Premium
Delek Group Ltd (PK) (DELKY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -4.03458213256 | 17.35 | 17.48 | 16.4 | 821 | 17.0742749 | DR |
| 4 | 1.4 | 9.18032786885 | 15.25 | 17.48 | 14.765 | 2363 | 16.22584279 | DR |
| 12 | 3.22 | 23.9761727476 | 13.43 | 17.48 | 12.34 | 2119 | 15.04721899 | DR |
| 26 | 5.05 | 43.5344827586 | 11.6 | 17.48 | 10.18 | 2048 | 13.25943278 | DR |
| 52 | 3.35 | 25.1879699248 | 13.3 | 17.48 | 9.5 | 2089 | 12.22513163 | DR |
| 156 | 3.85 | 30.078125 | 12.8 | 19.59 | 8.35 | 5275 | 11.6865761 | DR |
| 260 | 12.9 | 344 | 3.75 | 19.59 | 3.55 | 4886 | 10.75321324 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 16.649999 | -0.25 | -1.48 | 16.399999 | 16.95 | 16.399999 | 660 |
| 1740695340 | 16.9 | -0.31 | -1.77 | 17.2 | 17.2 | 16.9 | 238 |
| 1740608400 | 17.205 | 0.02 | 0.14 | 17.205 | 17.205 | 17.205 | 524 |
| 1740522480 | 17.181 | 0.05 | 0.30 | 17.48 | 17.48 | 17.01 | 2027 |
| 1740435600 | 17.13 | 0.27 | 1.60 | 17.35 | 17.35 | 17.13 | 658 |
| 1740176400 | 16.86 | -0.2 | -1.17 | 16.86 | 16.86 | 16.86 | 815 |
| 1740090480 | 17.06 | 0.56 | 3.39 | 16.92 | 17.06 | 16.719999 | 4512 |
| 1740003960 | 16.5 | 0.28 | 1.73 | 16.43 | 16.5 | 16.43 | 5259 |
| 1739917740 | 16.219999 | 0.22 | 1.37 | 16.1 | 16.32 | 16.1 | 8196 |
| 1739572020 | 16 | 0.19 | 1.20 | 16.1 | 16.1 | 16 | 1800 |
| 1739485320 | 15.81 | -0.21 | -1.31 | 15.82 | 15.85 | 15.62 | 11438 |
| 1739398920 | 16.02 | 0.05 | 0.31 | 16.02 | 16.02 | 16.02 | 316 |
| 1739312940 | 15.97 | -0.05 | -0.31 | 15.97 | 15.97 | 15.97 | 403 |
| 1739226000 | 16.02 | 0.57 | 3.69 | 16.044 | 16.044 | 15.99 | 2135 |
| 1738967160 | 15.45 | 0.05 | 0.32 | 15.1 | 15.45 | 15.1 | 1608 |
| 1738880400 | 15.4 | 0.23 | 1.48 | 15.4 | 15.4 | 15.4 | 822 |
| 1738794480 | 15.175 | 0 | 0.00 | 15.175 | 15.175 | 15.175 | 0 |
| 1738708080 | 15.175 | 0.41 | 2.78 | 15.175 | 15.175 | 15.175 | 414 |
| 1738621740 | 14.765 | 0.28 | 1.90 | 15.25 | 15.25 | 14.765 | 703 |
| 1738362540 | 14.49 | 0 | 0.00 | 14.49 | 14.49 | 14.49 | 0 |
| 1738276140 | 14.49 | 0 | 0.00 | 14.49 | 14.49 | 14.49 | 0 |
| 1738189740 | 14.49 | 0.31 | 2.19 | 14.49 | 14.49 | 14.49 | 1228 |
| 1738103280 | 14.18 | -0.26 | -1.80 | 14.22 | 14.22 | 14.06 | 2952 |
| 1738016820 | 14.4398 | -0.43 | -2.86 | 14.46 | 14.58 | 14.23 | 2420 |
| 1737757440 | 14.865 | 0.11 | 0.71 | 14.83 | 14.865 | 14.76 | 2454 |
| 1737671220 | 14.76 | -0.39 | -2.57 | 14.7538 | 14.9 | 14.7538 | 8817 |
| 1737584640 | 15.15 | -0.18 | -1.17 | 15.175 | 15.195 | 15.1 | 1323 |
| 1737498540 | 15.33 | -0.09 | -0.58 | 15.375 | 15.39 | 15.3 | 1503 |
| 1737152880 | 15.42 | 0.42 | 2.80 | 15.29 | 15.45 | 15.14 | 2966 |
| 1737066420 | 15 | -0.25 | -1.64 | 15.06 | 15.06 | 15 | 512 |
| 1736979720 | 15.25 | 0.52 | 3.50 | 15 | 15.25 | 14.98 | 1064 |
| 1736893380 | 14.735 | -0.14 | -0.91 | 14.735 | 14.735 | 14.735 | 240 |
| 1736806800 | 14.87 | 0.98 | 7.07 | 14.45 | 14.88 | 14.45 | 7478 |
| 1736547720 | 13.888 | -0.11 | -0.80 | 14.141 | 14.141 | 13.888 | 1426 |
| 1736375340 | 14 | -0.17 | -1.20 | 14 | 14 | 14 | 210 |
| 1736288760 | 14.17 | 0 | 0.00 | 14.17 | 14.17 | 14.17 | 0 |
| 1736202360 | 14.17 | 0.61 | 4.50 | 14.05 | 14.17 | 14.05 | 1136 |
| 1735942980 | 13.56 | 0.16 | 1.19 | 13.5 | 13.56 | 13.5 | 1427 |
| 1735856700 | 13.4 | 0.55 | 4.28 | 13.34 | 13.4 | 13.2 | 3024 |
| 1735683960 | 12.85 | 0.51 | 4.13 | 12.8 | 12.85 | 12.8 | 8721 |
| 1735597740 | 12.34 | -0.72 | -5.51 | 12.61 | 12.61 | 12.34 | 962 |
| 1735338420 | 13.06 | 0 | 0.00 | 13.06 | 13.06 | 13.06 | 0 |
| 1735252020 | 13.06 | 0.5 | 3.94 | 13 | 13.06 | 13 | 448 |
| 1735078800 | 12.565 | 0 | 0.00 | 12.565 | 12.565 | 12.565 | 0 |
| 1734992400 | 12.565 | -0.04 | -0.28 | 12.6 | 12.6 | 12.565 | 563 |
| 1734733200 | 12.6 | -0.12 | -0.94 | 12.6 | 12.6 | 12.6 | 1010 |
| 1734646800 | 12.72 | -0.11 | -0.86 | 12.72 | 12.72 | 12.72 | 478 |
| 1734560940 | 12.83 | -0.14 | -1.08 | 12.83 | 12.83 | 12.83 | 305 |
| 1734474540 | 12.97 | 0 | 0.00 | 12.97 | 12.97 | 12.97 | 0 |
| 1734388140 | 12.97 | 0.09 | 0.66 | 13.05 | 13.05 | 12.97 | 460 |
| 1734128940 | 12.885 | -0.28 | -2.09 | 12.85 | 12.885 | 12.84 | 732 |
| 1734042000 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 0 |
| 1733955600 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 0 |
| 1733869200 | 13.16 | -0.04 | -0.32 | 13.2 | 13.2 | 13.16 | 837 |
| 1733782800 | 13.2016 | 0.04 | 0.28 | 13.43 | 13.43 | 13.2016 | 262 |
| 1733523600 | 13.165 | 0.06 | 0.50 | 13.11 | 13.165 | 13.11 | 1406 |
| 1733437500 | 13.1 | -0.36 | -2.67 | 13.1 | 13.1 | 13.1 | 289 |
| 1733350980 | 13.46 | 0.01 | 0.04 | 13.46 | 13.562 | 13.46 | 1552 |
| 1733264700 | 13.455 | 0.37 | 2.83 | 13.16 | 13.6 | 13.16 | 2080 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
