גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וואן-אוק > גרפים

עדכון אחרון 17:47

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וואן-אוק

ONEOK

מניה OKE ניו-יורק USD

שער

81.75

שינוי

+0.04%

שינוי ב USD

0.03

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	81.08	81.08	81.08	81.08	0.00
16:50	81.26	81.26	81.26	81.26	103,706.00
17:00	81.3	81.3	81.3	81.3	54,851.00
17:10	81.59	81.59	81.59	81.59	62,597.00
17:20	81.43	81.43	81.43	81.43	83,695.00
17:30	81.445	81.445	81.445	81.445	77,479.00
17:40	81.565	81.565	81.565	81.565	94,157.00
17:50	81.59	81.59	81.59	81.59	136,372.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	81.12	80.84	80.93	80.92	1,664,866.00
05.06.2025 17:30	80.92	80.92	80.92	80.92	1,083,563.00
05.06.2025 18:00	81.2	81.2	81.2	81.2	2,269,746.00
05.06.2025 18:30	81.345	81.17	81.27	81.345	6,256,356.00
05.06.2025 19:00	81.57	81.35	81.365	81.5	9,548,915.00
05.06.2025 19:30	81.5129	81.06	81.46	81.185	8,639,359.00
05.06.2025 20:00	81.55	81.2	81.22	81.4311	10,772,261.00
05.06.2025 20:30	81.74	81.49	81.5	81.665	13,233,143.00
05.06.2025 21:00	81.6599	81.21	81.63	81.245	16,375,637.00
05.06.2025 21:30	81.535	81.275	81.28	81.44	18,324,211.00
05.06.2025 22:00	81.59	81.01	81.42	81.15	13,230,676.00
05.06.2025 22:30	81.45	81.08	81.2	81.09	17,437,625.00
06.06.2025 16:30	82.51	81.8	82.035	82.29	443,142.00
06.06.2025 17:00	82.26	81.78	82.26	82.01	1,227,227.00
06.06.2025 17:30	82.09	81.87	82.01	81.88	1,558,047.00
06.06.2025 18:00	81.995	81.82	81.83	81.84	2,681,988.00
06.06.2025 18:30	81.97	81.47	81.87	81.535	3,848,111.00
06.06.2025 19:00	81.84	81.495	81.544	81.84	5,697,067.00
06.06.2025 19:30	81.91	81.315	81.8796	81.315	5,444,670.00
06.06.2025 20:00	81.635	81.31	81.32	81.6	5,398,763.00
06.06.2025 20:30	81.65	81.471	81.6	81.545	8,213,771.00
06.06.2025 21:00	81.71	81.53	81.59	81.69	9,810,379.00
06.06.2025 21:30	81.8	81.69	81.725	81.74	7,478,469.00
06.06.2025 22:00	82.04	81.745	81.745	81.87	13,776,545.00
06.06.2025 22:30	81.89	81.64	81.86	81.7116	12,962,571.00
09.06.2025 16:30	81.87	80.8	81.87	81.405	542,442.00
09.06.2025 17:00	81.625	81.22	81.37	81.55	1,463,597.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	80.33	78.69	78.92	80.02	2,589,132.00
11.06.2024	79.93	78.79	79.57	79.64	2,219,901.00
12.06.2024	80.56	79.83	80.30	80.19	2,005,649.00
13.06.2024	80.10	78.60	79.75	78.76	2,920,792.00
14.06.2024	78.78	77.82	78.52	78.10	2,372,381.00
17.06.2024	79.53	77.82	78.12	79.05	2,262,450.00
18.06.2024	80.37	79.08	79.20	80.06	2,249,549.00
20.06.2024	81.29	79.79	79.98	81.05	2,944,716.00
21.06.2024	81.48	79.59	81.41	79.88	6,783,581.00
24.06.2024	81.35	79.88	79.88	80.89	2,303,102.00
25.06.2024	81.10	80.55	80.91	81.02	2,162,661.00
26.06.2024	81.21	80.43	81.10	80.53	1,948,934.00
27.06.2024	81.14	80.37	80.78	80.75	1,566,466.00
28.06.2024	81.64	80.64	81.28	81.55	4,253,775.00
01.07.2024	81.95	80.95	81.75	81.72	1,708,279.00
02.07.2024	82.66	81.72	82.34	82.33	1,820,178.00
03.07.2024	83.25	82.10	82.23	82.80	1,564,905.00
05.07.2024	82.74	81.89	82.68	82.25	1,285,720.00
08.07.2024	82.69	81.92	82.12	82.00	1,406,378.00
09.07.2024	82.86	81.71	81.82	82.42	1,582,261.00
10.07.2024	82.39	81.79	82.09	82.32	1,377,623.00
11.07.2024	83.34	81.99	82.25	82.90	1,459,879.00
12.07.2024	84.84	83.18	83.50	84.66	2,178,979.00
15.07.2024	85.77	84.59	85.00	84.68	2,057,425.00
16.07.2024	85.15	84.28	84.67	85.06	1,550,589.00
17.07.2024	86.20	85.08	85.34	85.37	1,997,803.00
18.07.2024	84.80	82.58	84.80	83.44	4,649,929.00
19.07.2024	84.77	83.30	83.60	83.47	2,939,919.00
22.07.2024	-99.99	-99.99	83.47	83.60	0.00
23.07.2024	84.60	83.05	84.15	83.23	2,293,329.00
24.07.2024	83.42	82.10	83.23	82.16	2,227,578.00
25.07.2024	82.14	81.29	82.02	81.40	2,418,969.00
26.07.2024	82.45	81.24	81.74	82.02	1,802,425.00
29.07.2024	82.34	81.07	82.23	82.20	2,121,099.00
30.07.2024	83.15	82.10	82.31	82.79	1,817,265.00
31.07.2024	84.02	82.86	83.67	83.33	3,317,483.00
01.08.2024	83.01	81.53	82.58	82.06	2,087,293.00
02.08.2024	81.49	78.95	81.18	80.17	3,083,385.00
05.08.2024	78.88	76.91	78.04	78.62	3,464,031.00
06.08.2024	83.03	78.97	79.36	82.32	5,241,861.00
07.08.2024	84.92	82.97	83.53	83.06	3,631,701.00
08.08.2024	85.44	82.99	83.30	85.33	2,765,595.00
09.08.2024	85.44	84.24	85.33	85.00	2,563,920.00
12.08.2024	85.53	84.46	85.50	85.18	2,068,165.00
13.08.2024	86.00	84.57	85.07	85.74	2,582,530.00
14.08.2024	86.52	85.47	85.67	86.34	2,144,873.00
15.08.2024	87.14	86.03	87.00	86.97	2,545,671.00
16.08.2024	87.74	86.50	86.67	87.46	5,569,426.00
19.08.2024	88.68	87.40	87.50	88.40	2,026,606.00
20.08.2024	88.36	86.20	88.17	86.59	2,214,803.00
21.08.2024	87.46	86.68	87.13	87.03	1,806,916.00
22.08.2024	87.88	87.08	87.08	87.50	1,681,042.00
23.08.2024	88.19	87.34	88.00	88.07	1,554,152.00
26.08.2024	89.28	88.35	88.77	88.60	1,484,267.00
27.08.2024	88.78	88.11	88.42	88.44	1,350,626.00
28.08.2024	88.77	87.74	88.17	88.21	1,627,067.00
29.08.2024	90.66	88.20	88.41	90.15	3,984,714.00
30.08.2024	92.61	89.78	89.93	92.36	4,921,021.00
03.09.2024	92.83	91.00	91.81	92.24	3,644,434.00
04.09.2024	93.00	90.82	92.74	91.32	3,137,404.00
05.09.2024	92.40	91.23	91.92	91.81	2,726,126.00
06.09.2024	92.42	90.53	91.89	91.06	3,146,582.00
09.09.2024	92.76	90.90	91.56	92.04	2,707,727.00
10.09.2024	92.89	90.39	92.07	91.72	3,406,380.00
11.09.2024	91.54	89.00	91.44	90.24	3,352,320.00
12.09.2024	90.74	90.06	90.51	90.50	2,333,191.00
13.09.2024	91.39	90.26	90.75	91.37	1,841,611.00
16.09.2024	93.88	92.36	92.86	93.68	2,285,267.00
17.09.2024	94.95	93.37	93.70	94.66	2,451,501.00
18.09.2024	95.26	93.85	94.70	93.90	1,765,695.00
19.09.2024	95.28	93.28	95.18	93.77	2,105,782.00
20.09.2024	94.52	93.05	93.24	93.97	6,022,933.00
23.09.2024	95.38	94.14	94.18	95.27	2,298,820.00
24.09.2024	96.05	94.88	95.88	95.23	1,882,875.00
25.09.2024	95.66	94.21	95.31	94.69	2,518,406.00
26.09.2024	93.57	88.82	92.72	89.15	5,755,714.00
27.09.2024	90.65	88.74	89.20	90.24	3,135,101.00
30.09.2024	91.22	89.40	90.42	91.13	2,487,828.00
01.10.2024	92.77	90.00	90.45	92.28	2,750,695.00
02.10.2024	93.50	91.82	92.96	93.40	2,338,170.00
03.10.2024	95.12	92.97	93.62	94.71	2,743,848.00
04.10.2024	95.52	94.55	95.41	95.23	1,860,891.00
07.10.2024	95.59	94.57	95.08	94.84	1,596,897.00
08.10.2024	94.57	92.94	94.57	93.60	2,100,313.00
09.10.2024	94.89	92.95	93.17	94.75	1,881,465.00
10.10.2024	95.50	94.29	95.05	94.69	1,365,780.00
11.10.2024	96.64	94.67	94.79	96.61	4,026,287.00
14.10.2024	98.01	96.05	96.35	97.50	1,959,600.00
15.10.2024	96.25	94.53	95.87	94.98	3,075,123.00
16.10.2024	96.00	94.93	95.32	95.65	2,084,983.00
17.10.2024	96.94	95.94	96.00	96.44	2,202,801.00
18.10.2024	97.25	95.95	96.64	97.23	2,121,064.00
21.10.2024	98.43	96.21	97.75	96.82	1,506,661.00
22.10.2024	97.74	96.87	97.05	97.37	1,728,248.00
23.10.2024	97.98	96.46	96.99	96.76	1,722,311.00
24.10.2024	97.71	96.78	97.27	97.42	1,817,943.00
25.10.2024	97.86	96.13	97.86	96.66	2,169,169.00
28.10.2024	96.15	95.00	95.20	96.02	2,442,628.00
29.10.2024	95.95	94.96	95.88	95.55	2,898,699.00
30.10.2024	97.56	95.00	95.60	96.16	3,920,759.00
31.10.2024	98.06	96.60	96.93	96.88	3,456,586.00
04.11.2024	95.79	93.53	93.68	95.64	3,006,048.00
05.11.2024	98.65	95.77	96.00	98.61	3,041,007.00
06.11.2024	103.12	100.23	101.07	102.20	4,401,544.00
07.11.2024	104.50	101.67	102.18	104.14	3,414,927.00
11.11.2024	109.18	106.85	107.84	109.04	2,957,325.00
12.11.2024	109.21	106.72	108.94	107.82	2,926,621.00
13.11.2024	108.83	107.46	108.45	108.17	4,360,014.00
14.11.2024	109.17	107.07	109.00	107.88	2,621,724.00
15.11.2024	110.05	107.55	107.77	109.81	3,479,821.00
18.11.2024	112.93	110.23	110.63	112.51	3,637,152.00
19.11.2024	113.23	111.22	111.53	113.11	3,237,928.00
20.11.2024	114.33	112.28	113.80	113.16	2,506,082.00
21.11.2024	117.24	113.82	113.90	116.75	3,103,828.00
22.11.2024	118.07	116.75	116.75	117.05	3,218,016.00
25.11.2024	117.55	108.87	117.00	111.52	10,258,220.00
26.11.2024	114.14	111.90	112.45	113.45	4,916,160.00
27.11.2024	113.28	111.74	112.59	112.59	2,144,155.00
29.11.2024	114.27	112.92	113.26	113.60	1,704,034.00
02.12.2024	113.63	109.80	113.63	110.44	3,318,164.00
03.12.2024	111.55	110.02	110.90	110.51	2,517,752.00
04.12.2024	110.29	107.71	110.29	108.74	2,999,051.00
05.12.2024	110.70	108.85	109.09	110.12	2,170,180.00
06.12.2024	110.39	108.13	110.10	109.00	2,159,897.00
09.12.2024	109.51	104.82	109.44	105.12	3,069,453.00
10.12.2024	105.96	104.08	105.96	104.34	2,622,656.00
11.12.2024	105.88	104.15	105.10	104.33	2,595,873.00
12.12.2024	105.28	103.80	104.20	104.47	2,013,375.00
13.12.2024	105.00	103.52	104.55	104.03	1,801,731.00
16.12.2024	104.05	102.33	103.96	102.85	2,957,590.00
17.12.2024	102.24	100.12	101.88	101.78	3,706,901.00
18.12.2024	101.51	97.59	101.42	97.64	3,843,621.00
19.12.2024	99.21	97.39	98.63	97.66	3,699,563.00
20.12.2024	100.52	97.22	97.70	100.08	8,587,842.00
23.12.2024	101.17	98.61	99.63	100.97	2,248,676.00
24.12.2024	102.31	100.92	101.46	102.19	1,153,898.00
26.12.2024	102.04	100.77	101.91	101.25	1,941,903.00
27.12.2024	101.51	100.21	100.79	100.83	1,911,113.00
30.12.2024	101.47	99.53	100.72	100.78	2,401,759.00
31.12.2024	101.43	100.04	101.00	100.40	2,318,188.00
06.01.2025	103.74	101.13	103.50	101.62	2,989,451.00
07.01.2025	102.66	101.00	102.02	101.61	2,104,890.00
08.01.2025	103.19	101.17	101.32	102.85	2,735,803.00
10.01.2025	103.57	100.91	102.85	101.75	3,023,496.00
13.01.2025	104.39	101.25	101.90	103.98	3,483,214.00
14.01.2025	107.17	103.95	104.15	106.04	2,569,559.00
15.01.2025	107.47	105.95	107.22	106.88	2,770,967.00
16.01.2025	108.68	106.72	106.97	108.66	2,850,872.00
17.01.2025	110.03	107.70	108.57	108.96	3,092,988.00
21.01.2025	111.02	108.80	108.80	109.85	3,271,189.00
22.01.2025	110.62	105.98	110.61	106.30	3,190,322.00
23.01.2025	107.50	103.78	107.17	104.89	3,003,593.00
24.01.2025	105.86	104.13	104.75	104.53	3,055,335.00
27.01.2025	103.18	99.53	102.95	100.45	5,273,340.00
28.01.2025	101.36	99.52	100.99	100.60	4,078,164.00
29.01.2025	102.25	99.53	100.67	100.38	5,071,793.00
30.01.2025	101.57	99.61	101.35	99.87	15,918,720.00
31.01.2025	101.45	96.82	99.95	97.17	5,951,926.00
03.02.2025	96.57	94.57	95.21	96.46	940,905.00
04.02.2025	99.25	96.73	99.00	97.02	4,194,150.00
05.02.2025	98.60	97.04	97.77	98.04	1,822,241.00
06.02.2025	98.25	95.11	97.97	95.82	3,899,194.00
07.02.2025	96.35	94.77	95.75	95.81	3,336,915.00
10.02.2025	100.05	96.87	97.25	98.69	5,008,740.00
11.02.2025	99.79	97.44	98.41	98.93	3,359,278.00
12.02.2025	100.05	97.27	97.46	97.62	3,753,587.00
13.02.2025	98.61	97.09	97.49	98.42	1,617,666.00
14.02.2025	99.69	97.81	99.10	97.85	2,791,768.00
18.02.2025	99.25	97.04	97.99	98.64	3,457,595.00
19.02.2025	100.01	98.27	98.51	99.20	2,729,679.00
20.02.2025	98.89	96.60	98.81	98.63	2,985,220.00
21.02.2025	99.46	97.32	97.96	98.10	4,007,809.00
24.02.2025	99.93	97.30	98.71	98.12	4,541,848.00
25.02.2025	98.88	92.36	98.16	95.77	7,093,972.00
26.02.2025	96.32	94.40	95.21	95.76	3,242,210.00
27.02.2025	97.69	95.15	95.98	96.54	2,490,144.00
28.02.2025	100.44	96.97	97.05	100.39	7,088,277.00
03.03.2025	101.48	96.00	100.39	96.76	3,555,606.00
04.03.2025	95.76	92.64	95.16	93.69	3,330,367.00
05.03.2025	93.50	90.41	92.56	91.87	4,879,261.00
06.03.2025	91.38	88.57	91.00	89.74	4,589,103.00
07.03.2025	90.48	87.36	89.69	89.57	4,075,285.00
10.03.2025	92.59	88.47	89.79	91.42	5,994,733.00
11.03.2025	93.63	91.54	91.71	92.62	5,919,732.00
12.03.2025	94.80	92.78	93.80	92.97	3,186,481.00
13.03.2025	94.72	92.60	93.04	93.50	4,145,305.00
14.03.2025	96.88	93.90	94.44	96.43	2,944,393.00
17.03.2025	99.46	96.18	96.30	98.44	2,878,920.00
18.03.2025	99.72	97.68	99.14	98.01	2,728,695.00
19.03.2025	100.89	98.35	98.55	100.05	3,153,232.00
20.03.2025	100.96	99.09	99.61	100.65	2,753,320.00
21.03.2025	100.47	98.67	100.12	99.34	9,379,327.00
24.03.2025	102.73	99.77	100.21	102.30	3,284,724.00
25.03.2025	103.64	102.18	102.84	102.38	2,672,797.00
26.03.2025	103.61	100.89	103.31	101.26	2,731,278.00
27.03.2025	101.27	98.23	101.27	98.68	2,849,332.00
28.03.2025	99.12	97.29	98.83	98.48	2,167,704.00
31.03.2025	99.71	97.96	98.15	99.22	3,712,468.00
01.04.2025	99.70	97.63	98.54	99.50	2,035,890.00
02.04.2025	100.57	98.21	98.28	100.37	2,148,369.00
03.04.2025	97.41	92.52	95.82	92.70	5,843,979.00
04.04.2025	89.60	80.47	88.45	80.86	9,671,484.00
07.04.2025	83.85	75.47	77.99	80.91	11,178,280.00
08.04.2025	84.50	77.27	83.88	78.71	6,525,534.00
09.04.2025	85.98	75.55	77.44	84.86	6,383,521.00
10.04.2025	82.90	78.55	82.46	81.24	5,157,836.00
11.04.2025	82.91	78.82	81.60	82.56	3,775,313.00
14.04.2025	84.90	82.31	84.50	83.38	3,239,042.00
15.04.2025	86.07	83.47	83.69	84.16	3,121,014.00
16.04.2025	86.22	84.16	84.31	84.80	2,675,512.00
17.04.2025	88.13	85.89	86.02	86.23	2,748,736.00
21.04.2025	85.73	80.94	84.99	81.82	3,476,917.00
22.04.2025	84.44	82.30	83.47	84.05	2,883,654.00
23.04.2025	87.29	84.03	85.21	84.66	3,740,068.00
24.04.2025	86.89	85.02	85.32	86.28	3,028,969.00
25.04.2025	86.52	85.50	85.50	86.39	1,301,415.00
28.04.2025	88.14	86.15	86.22	87.87	3,538,435.00
29.04.2025	88.19	86.58	87.12	87.86	3,487,909.00
30.04.2025	84.38	80.80	84.25	82.16	7,054,599.00
01.05.2025	83.52	80.54	81.21	80.93	5,274,895.00
02.05.2025	83.18	80.94	82.20	82.78	5,505,612.00
05.05.2025	81.46	79.29	81.21	80.15	3,588,557.00
06.05.2025	80.45	78.57	80.10	79.29	3,982,195.00
07.05.2025	80.63	79.06	79.49	80.25	3,275,563.00
08.05.2025	83.03	80.77	81.25	82.25	4,868,474.00
09.05.2025	83.93	82.07	83.59	82.30	2,874,705.00
12.05.2025	86.75	84.17	85.29	85.04	3,385,578.00
13.05.2025	87.98	84.99	85.30	86.51	3,349,847.00
14.05.2025	86.73	85.50	86.24	86.61	3,131,032.00
15.05.2025	86.10	84.70	85.25	86.03	3,276,643.00
16.05.2025	86.43	84.59	86.19	85.67	2,797,761.00
19.05.2025	85.07	83.78	84.00	84.73	2,319,604.00
20.05.2025	84.71	83.46	84.36	83.71	2,485,083.00
21.05.2025	83.71	81.72	83.15	81.83	2,725,127.00
22.05.2025	81.85	80.31	81.40	81.37	2,557,831.00
23.05.2025	81.51	80.31	80.31	81.14	2,101,540.00
27.05.2025	82.10	80.76	82.00	81.74	3,063,647.00
28.05.2025	82.38	80.48	82.38	80.59	3,569,571.00
29.05.2025	80.70	79.24	80.00	80.68	3,398,611.00
30.05.2025	80.84	79.08	79.87	80.84	8,026,304.00
02.06.2025	82.75	80.46	82.33	82.51	4,022,579.00
03.06.2025	83.82	81.67	82.63	83.24	3,901,963.00
04.06.2025	83.87	80.26	82.89	80.52	6,152,417.00
05.06.2025	81.77	80.29	81.35	81.19	5,370,722.00
06.06.2025	82.54	81.31	82.01	81.72	3,614,848.00

צרו איתנו קשר *5988