גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > דלק יו.אס. הולדינגס > גרפים

עדכון אחרון 24.04.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דלק יו.אס. הולדינגס

Delek US Holdings

ישראליות בניו-יורק DK ניו-יורק USD

שער

29.50

שינוי

-0.87%

שינוי ב USD

-0.26

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	29.47	29.47	29.47	29.47	0.00
16:50	29.49	29.49	29.49	29.49	3,927.00
17:00	29.63	29.63	29.63	29.63	3,106.00
17:10	29.5	29.5	29.5	29.5	3,981.00
17:20	29.525	29.525	29.525	29.525	4,233.00
17:30	29.56	29.56	29.56	29.56	4,887.00
17:40	29.63	29.63	29.63	29.63	24,218.00
17:50	29.6	29.6	29.6	29.6	3,770.00
18:00	29.55	29.55	29.55	29.55	18,678.00
18:10	29.47	29.47	29.47	29.47	15,178.00
18:20	29.46	29.46	29.46	29.46	5,653.00
18:30	29.595	29.595	29.595	29.595	4,214.00
18:40	29.61	29.61	29.61	29.61	4,974.00
18:50	29.53	29.53	29.53	29.53	5,594.00
19:00	29.6	29.6	29.6	29.6	5,071.00
19:10	29.595	29.595	29.595	29.595	3,924.00
19:20	29.5985	29.5985	29.5985	29.5985	6,154.00
19:30	29.58	29.58	29.58	29.58	4,617.00
19:40	29.53	29.53	29.53	29.53	4,004.00
19:50	29.5	29.5	29.5	29.5	4,719.00
20:00	29.525	29.525	29.525	29.525	2,812.00
20:10	29.61	29.61	29.61	29.61	6,213.00
20:20	29.61	29.61	29.61	29.61	5,622.00
20:30	29.58	29.58	29.58	29.58	3,696.00
20:40	29.52	29.52	29.52	29.52	8,428.00
20:50	29.585	29.585	29.585	29.585	7,018.00
21:00	29.51	29.51	29.51	29.51	10,402.00
21:10	29.49	29.49	29.49	29.49	13,128.00
21:20	29.44	29.44	29.44	29.44	9,119.00
21:30	29.44	29.44	29.44	29.44	17,658.00
21:40	29.43	29.43	29.43	29.43	9,063.00
21:50	29.46	29.46	29.46	29.46	5,566.00
22:00	29.48	29.48	29.48	29.48	9,082.00
22:10	29.5	29.5	29.5	29.5	7,917.00
22:20	29.43	29.43	29.43	29.43	18,222.00
22:30	29.505	29.505	29.505	29.505	14,455.00
22:40	29.51	29.51	29.51	29.51	21,047.00
22:50	29.47	29.47	29.47	29.47	23,839.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.04.2024 17:00	30.03	29.87	29.87	30.03	35,565.00
19.04.2024 17:30	30.05	29.74	30.05	29.74	50,184.00
19.04.2024 18:00	29.824	29.62	29.74	29.62	50,034.00
19.04.2024 18:30	29.61	29.5	29.57	29.5	54,801.00
19.04.2024 19:00	29.53	29.4	29.48	29.42	70,642.00
19.04.2024 19:30	29.59	29.41	29.41	29.53	88,973.00
19.04.2024 20:00	29.635	29.53	29.54	29.54	116,296.00
19.04.2024 20:30	29.66	29.51	29.55	29.62	125,396.00
19.04.2024 21:00	29.61	29.48	29.6	29.48	195,467.00
19.04.2024 21:30	29.525	29.39	29.5	29.525	187,476.00
19.04.2024 22:00	29.575	29.495	29.53	29.53	251,750.00
19.04.2024 22:30	29.67	29.51	29.52	29.67	416,099.00
22.04.2024 16:30	30	29.41	29.67	30	9,419.00
22.04.2024 17:00	30.0103	29.91	29.97	29.98	22,002.00
22.04.2024 17:30	30.035	29.84	29.965	29.895	49,471.00
22.04.2024 18:00	29.9147	29.73	29.9	29.75	51,063.00
22.04.2024 18:30	29.82	29.7	29.74	29.82	68,887.00
22.04.2024 19:00	29.84	29.78	29.84	29.8	79,080.00
22.04.2024 19:30	29.93	29.785	29.8	29.91	64,071.00
22.04.2024 20:00	29.98	29.875	29.91	29.98	105,485.00
22.04.2024 20:30	30.1	29.95	29.99	30.08	116,448.00
22.04.2024 21:00	30.12	30.06	30.06	30.09	99,645.00
22.04.2024 21:30	30.13	29.85	30.13	29.875	125,523.00
22.04.2024 22:00	29.89	29.8	29.87	29.8	221,948.00
22.04.2024 22:30	29.8	29.51	29.8	29.625	388,871.00
23.04.2024 16:30	29.6	29.2	29.46	29.575	15,863.00
23.04.2024 17:00	29.645	29.37	29.54	29.645	49,582.00
23.04.2024 17:30	29.61	29.4	29.61	29.4	46,279.00
23.04.2024 18:00	29.62	29.395	29.415	29.62	85,248.00
23.04.2024 18:30	29.625	29.49	29.545	29.6	129,490.00
23.04.2024 19:00	29.72	29.62	29.62	29.72	145,211.00
23.04.2024 19:30	29.775	29.68	29.73	29.7	176,721.00
23.04.2024 20:00	29.77	29.61	29.63	29.77	221,908.00
23.04.2024 20:30	29.79	29.72	29.775	29.76	169,687.00
23.04.2024 21:00	29.74	29.67	29.72	29.73	292,940.00
23.04.2024 21:30	29.81	29.7	29.71	29.7	233,411.00
23.04.2024 22:00	29.69	29.46	29.69	29.56	358,233.00
23.04.2024 22:30	29.74	29.54	29.58	29.74	488,636.00
24.04.2024 16:30	29.67	29.265	29.57	29.6	4,464.00
24.04.2024 17:00	29.68	29.46	29.555	29.66	17,874.00
24.04.2024 17:30	29.69	29.46	29.69	29.55	44,421.00
24.04.2024 18:00	29.625	29.43	29.565	29.62	85,046.00
24.04.2024 18:30	29.63	29.52	29.61	29.59	93,403.00
24.04.2024 19:00	29.61	29.55	29.61	29.56	99,500.00
24.04.2024 19:30	29.54	29.49	29.54	29.54	82,108.00
24.04.2024 20:00	29.655	29.55	29.55	29.55	144,147.00
24.04.2024 20:30	29.59	29.51	29.56	29.515	164,261.00
24.04.2024 21:00	29.51	29.4	29.495	29.445	248,606.00
24.04.2024 21:30	29.485	29.41	29.445	29.47	219,546.00
24.04.2024 22:00	29.52	29.365	29.455	29.49	370,895.00
24.04.2024 22:30	29.565	29.419	29.48	29.565	428,931.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2023	21.76	21.03	21.35	21.42	1,307,006.00
27.04.2023	21.59	20.88	21.41	21.49	1,851,640.00
28.04.2023	21.97	21.41	21.51	21.75	1,125,526.00
01.05.2023	22.08	21.44	21.65	21.60	1,369,479.00
02.05.2023	21.40	20.23	21.33	20.43	2,374,438.00
03.05.2023	20.64	19.40	20.26	19.81	2,515,374.00
04.05.2023	20.17	19.39	19.65	19.62	1,854,961.00
05.05.2023	21.05	20.17	20.29	20.83	1,954,025.00
08.05.2023	23.20	21.08	22.26	21.43	4,020,653.00
09.05.2023	22.08	20.89	21.00	21.82	2,660,321.00
10.05.2023	22.89	21.84	22.03	22.23	2,579,765.00
11.05.2023	22.32	21.87	21.87	22.19	1,414,060.00
12.05.2023	22.39	21.78	22.16	22.10	1,214,284.00
15.05.2023	22.73	22.13	22.34	22.50	1,639,890.00
16.05.2023	22.44	21.26	22.27	21.36	1,787,504.00
17.05.2023	22.28	21.26	21.65	22.14	2,227,784.00
18.05.2023	22.72	21.75	21.88	22.70	865,455.00
19.05.2023	23.03	22.06	22.84	22.36	1,313,226.00
22.05.2023	23.28	22.47	22.47	23.04	1,035,274.00
23.05.2023	23.40	22.82	23.14	22.90	504,624.00
24.05.2023	23.63	22.83	23.10	23.52	858,459.00
25.05.2023	23.41	22.71	23.01	23.21	1,219,182.00
26.05.2023	23.52	23.12	23.28	23.19	940,720.00
30.05.2023	22.84	22.23	22.84	22.46	909,480.00
31.05.2023	22.38	21.72	22.10	22.02	1,363,518.00
01.06.2023	22.25	21.39	22.16	21.43	1,050,357.00
02.06.2023	22.96	21.89	22.02	22.76	710,469.00
05.06.2023	22.74	22.16	22.96	22.46	817,824.00
06.06.2023	23.38	22.07	22.07	23.32	1,007,235.00
07.06.2023	24.80	23.30	23.42	24.61	2,173,182.00
08.06.2023	24.75	23.86	24.56	24.07	1,243,926.00
09.06.2023	24.11	23.53	23.87	24.03	1,162,863.00
12.06.2023	23.95	23.35	23.57	23.53	880,873.00
13.06.2023	24.38	23.29	23.97	23.29	1,112,072.00
14.06.2023	23.75	22.68	23.54	23.08	1,081,295.00
15.06.2023	23.67	23.07	23.15	23.64	1,149,206.00
20.06.2023	23.57	22.95	23.55	23.26	910,450.00
21.06.2023	23.91	22.71	23.08	23.74	1,177,803.00
22.06.2023	23.64	22.68	23.36	23.13	1,119,705.00
23.06.2023	23.49	22.73	22.79	23.15	3,889,314.00
26.06.2023	23.62	22.75	23.15	23.45	987,585.00
27.06.2023	23.93	23.00	23.51	23.80	1,049,262.00
28.06.2023	23.77	23.31	23.67	23.57	1,421,882.00
29.06.2023	23.94	23.38	23.58	23.74	1,114,358.00
30.06.2023	24.03	23.51	24.03	23.95	870,904.00
03.07.2023	24.23	23.77	24.10	23.93	426,464.00
05.07.2023	24.02	22.70	24.02	22.72	2,382,564.00
06.07.2023	22.67	21.68	22.33	22.19	1,718,958.00
07.07.2023	23.24	22.04	22.08	23.02	1,163,132.00
10.07.2023	23.16	22.73	23.05	22.94	1,023,479.00
11.07.2023	23.97	22.85	23.07	23.90	1,255,060.00
12.07.2023	24.57	23.54	24.17	23.56	1,362,733.00
13.07.2023	24.19	23.43	23.65	23.52	949,520.00
14.07.2023	23.38	22.86	23.38	23.09	877,040.00
17.07.2023	23.83	22.97	22.97	23.54	1,523,708.00
18.07.2023	24.55	23.40	23.43	24.02	806,223.00
19.07.2023	24.64	23.86	24.38	24.40	1,222,273.00
20.07.2023	25.00	24.41	24.78	24.99	847,371.00
21.07.2023	25.59	24.74	25.10	25.58	1,383,189.00
24.07.2023	26.38	25.70	25.82	25.88	959,689.00
25.07.2023	26.09	25.51	25.89	25.54	1,008,903.00
26.07.2023	26.35	25.18	25.34	26.27	695,328.00
27.07.2023	26.83	26.15	26.38	26.55	992,809.00
28.07.2023	27.18	26.55	26.74	27.14	937,820.00
31.07.2023	27.80	27.41	27.44	27.59	1,424,577.00
01.08.2023	27.92	27.39	27.52	27.65	1,319,812.00
02.08.2023	28.04	27.16	27.71	27.95	1,446,529.00
03.08.2023	27.89	27.10	27.82	27.67	1,955,080.00
04.08.2023	28.09	27.38	27.91	27.53	1,462,162.00
07.08.2023	27.83	26.41	27.40	27.76	2,902,354.00
08.08.2023	27.43	26.34	27.27	27.39	1,403,731.00
09.08.2023	28.66	27.38	27.55	28.14	1,588,680.00
10.08.2023	28.59	27.53	28.19	27.79	1,085,408.00
11.08.2023	28.48	27.43	27.73	28.28	1,022,451.00
14.08.2023	28.35	27.72	28.07	28.18	829,347.00
15.08.2023	27.91	26.75	27.90	27.27	1,478,245.00
16.08.2023	27.67	26.76	27.26	26.84	1,233,632.00
17.08.2023	27.44	26.78	27.15	26.97	1,038,239.00
18.08.2023	27.98	26.73	26.73	27.93	1,623,692.00
21.08.2023	28.18	26.75	28.04	26.80	1,121,266.00
22.08.2023	27.07	26.48	26.90	26.64	812,060.00
23.08.2023	26.42	25.59	26.38	25.81	777,182.00
24.08.2023	26.28	25.55	25.63	26.11	797,025.00
25.08.2023	27.16	26.10	26.16	26.83	1,329,773.00
28.08.2023	27.01	26.19	26.77	26.90	840,327.00
29.08.2023	26.76	26.31	26.76	26.52	1,620,260.00
30.08.2023	26.62	26.23	26.54	26.43	612,778.00
31.08.2023	26.58	25.72	26.58	25.75	1,057,996.00
01.09.2023	27.19	26.17	26.24	26.97	884,187.00
05.09.2023	27.52	26.96	26.97	27.30	1,282,672.00
06.09.2023	27.84	27.24	27.32	27.66	1,045,772.00
07.09.2023	28.95	27.65	27.73	28.90	1,545,803.00
08.09.2023	31.00	29.14	29.44	30.71	2,013,280.00
11.09.2023	31.22	30.24	30.88	30.28	1,993,890.00
12.09.2023	30.57	29.65	30.36	30.36	1,256,846.00
13.09.2023	30.43	29.61	30.43	29.87	1,191,277.00
14.09.2023	30.81	29.95	30.25	30.27	1,885,792.00
15.09.2023	30.26	29.56	29.84	29.76	3,470,942.00
18.09.2023	31.00	29.89	30.46	30.20	1,294,725.00
19.09.2023	30.54	29.47	30.54	29.69	1,550,208.00
20.09.2023	30.07	29.39	29.52	29.41	919,288.00
21.09.2023	30.28	29.32	29.96	29.70	994,038.00
22.09.2023	30.31	29.16	30.07	29.18	846,655.00
25.09.2023	29.54	29.14	29.14	29.43	1,005,553.00
26.09.2023	29.46	28.70	29.07	28.86	1,202,297.00
27.09.2023	29.50	28.52	29.43	29.28	1,136,731.00
28.09.2023	30.00	29.03	29.03	29.65	1,657,287.00
29.09.2023	29.59	28.19	29.58	28.41	2,293,040.00
02.10.2023	28.45	27.05	28.45	27.37	2,051,491.00
03.10.2023	27.22	25.71	27.07	26.10	2,655,971.00
04.10.2023	25.76	24.51	25.62	24.97	1,731,265.00
05.10.2023	25.32	24.51	24.52	24.83	1,175,039.00
06.10.2023	25.23	24.32	24.82	24.82	1,117,188.00
09.10.2023	25.46	24.68	25.16	25.25	1,281,095.00
10.10.2023	26.19	25.06	25.06	26.04	1,186,350.00
11.10.2023	26.43	25.49	25.72	26.39	948,475.00
12.10.2023	26.73	25.52	26.56	25.79	1,387,156.00
13.10.2023	26.31	25.49	26.28	25.89	1,007,173.00
16.10.2023	26.63	26.16	26.30	26.31	1,401,648.00
17.10.2023	26.99	26.30	26.30	26.58	1,420,806.00
18.10.2023	27.57	26.50	26.65	27.54	1,595,707.00
19.10.2023	27.85	26.96	27.33	27.24	775,440.00
20.10.2023	27.67	26.73	27.39	26.87	725,243.00
23.10.2023	26.66	26.19	26.66	26.43	641,084.00
24.10.2023	26.60	25.71	26.60	25.92	899,542.00
25.10.2023	26.10	25.38	25.79	25.61	806,758.00
26.10.2023	25.47	24.86	25.34	25.23	1,763,070.00
27.10.2023	25.44	24.66	25.12	25.31	990,285.00
30.10.2023	25.88	25.11	25.60	25.70	823,213.00
31.10.2023	26.36	25.52	25.92	26.35	907,917.00
01.11.2023	26.99	26.11	26.55	26.68	875,372.00
02.11.2023	27.33	26.53	27.22	27.00	1,594,896.00
03.11.2023	27.07	25.84	27.07	26.01	1,174,860.00
06.11.2023	26.14	25.56	26.09	25.80	1,125,618.00
07.11.2023	26.54	24.21	25.33	26.14	2,925,053.00
08.11.2023	26.37	25.65	26.25	25.80	2,252,563.00
09.11.2023	26.10	24.83	25.98	24.91	1,684,213.00
10.11.2023	25.76	25.09	25.09	25.63	1,648,410.00
13.11.2023	26.20	25.51	25.61	26.16	788,878.00
14.11.2023	27.43	26.43	26.43	27.34	2,100,040.00
15.11.2023	27.94	26.80	27.14	27.54	1,327,230.00
16.11.2023	27.50	26.52	27.13	27.42	1,465,343.00
17.11.2023	28.26	27.51	27.73	27.63	1,431,000.00
20.11.2023	28.00	27.37	27.90	27.48	850,500.00
21.11.2023	27.34	26.86	27.22	27.26	632,036.00
22.11.2023	27.49	26.55	26.72	27.34	770,566.00
24.11.2023	27.73	27.27	27.46	27.34	204,360.00
27.11.2023	27.34	26.81	27.10	27.11	812,828.00
28.11.2023	27.61	26.89	27.15	27.58	901,748.00
29.11.2023	28.00	27.08	27.94	27.23	1,002,721.00
30.11.2023	27.92	26.96	27.29	27.14	1,098,858.00
01.12.2023	28.00	27.12	27.18	27.75	777,978.00
04.12.2023	28.05	27.30	27.54	27.54	885,259.00
05.12.2023	27.84	26.79	27.53	26.80	654,669.00
06.12.2023	26.77	25.42	26.61	25.47	972,356.00
07.12.2023	25.69	25.28	25.65	25.50	760,248.00
08.12.2023	26.38	25.82	25.82	25.94	1,218,383.00
11.12.2023	26.23	25.73	25.85	25.92	817,003.00
12.12.2023	25.74	25.26	25.66	25.53	931,716.00
13.12.2023	26.38	25.34	25.47	26.35	781,012.00
14.12.2023	27.45	26.75	26.75	27.30	826,507.00
15.12.2023	27.42	26.69	27.34	27.06	1,904,346.00
18.12.2023	27.55	26.98	27.47	27.11	1,250,990.00
19.12.2023	27.38	26.88	27.26	27.03	1,323,558.00
20.12.2023	27.21	26.41	26.99	26.44	951,067.00
21.12.2023	26.74	25.99	26.45	26.47	731,785.00
22.12.2023	26.83	26.28	26.77	26.56	691,507.00
26.12.2023	26.98	26.52	26.87	26.72	781,787.00
27.12.2023	26.82	26.38	26.76	26.57	503,770.00
28.12.2023	26.60	26.07	26.36	26.13	498,594.00
29.12.2023	26.21	25.78	26.19	25.80	816,875.00

צרו איתנו קשר *5988