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 09.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דלק יו.אס. הולדינגס

Delek US Holdings

ישראליות בניו-יורק DK ניו-יורק USD

שער

28.00

שינוי

+0.57%

שינוי ב USD

0.16

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	28.09	28.09	28.09	28.09	0.00
16:50	27.92	27.92	27.92	27.92	11,114.00
17:00	27.98	27.98	27.98	27.98	23,478.00
17:10	27.77	27.77	27.77	27.77	9,707.00
17:20	27.93	27.93	27.93	27.93	22,575.00
17:30	28.025	28.025	28.025	28.025	7,194.00
17:40	28.05	28.05	28.05	28.05	8,072.00
17:50	27.99	27.99	27.99	27.99	3,770.00
18:00	28.05	28.05	28.05	28.05	48,641.00
18:10	27.95	27.95	27.95	27.95	11,035.00
18:20	27.9	27.9	27.9	27.9	12,093.00
18:30	27.83	27.83	27.83	27.83	11,757.00
18:40	27.79	27.79	27.79	27.79	7,763.00
18:50	27.86	27.86	27.86	27.86	7,566.00
19:00	27.95	27.95	27.95	27.95	9,514.00
19:10	27.965	27.965	27.965	27.965	5,818.00
19:20	27.96	27.96	27.96	27.96	8,458.00
19:30	27.98	27.98	27.98	27.98	6,289.00
19:40	28.02	28.02	28.02	28.02	31,927.00
19:50	27.94	27.94	27.94	27.94	10,163.00
20:00	27.99	27.99	27.99	27.99	7,634.00
20:10	28.02	28.02	28.02	28.02	6,497.00
20:20	28.04	28.04	28.04	28.04	6,202.00
20:30	27.989	27.989	27.989	27.989	14,906.00
20:40	28.01	28.01	28.01	28.01	8,143.00
20:50	28.035	28.035	28.035	28.035	6,008.00
21:00	28.035	28.035	28.035	28.035	7,686.00
21:10	28.04	28.04	28.04	28.04	11,421.00
21:20	27.93	27.93	27.93	27.93	11,874.00
21:30	28.01	28.01	28.01	28.01	7,939.00
21:40	28.02	28.02	28.02	28.02	7,949.00
21:50	28.08	28.08	28.08	28.08	9,626.00
22:00	28.09	28.09	28.09	28.09	21,765.00
22:10	28.1	28.1	28.1	28.1	12,879.00
22:20	28.05	28.05	28.05	28.05	19,080.00
22:30	28.05	28.05	28.05	28.05	25,142.00
22:40	28.04	28.04	28.04	28.04	24,123.00
22:50	28.06	28.06	28.06	28.06	29,446.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.05.2024 17:00	27.24	26.86	27.24	26.94	51,520.00
03.05.2024 17:30	26.975	26.69	26.945	26.7	105,124.00
03.05.2024 18:00	26.89	26.6	26.7	26.83	155,754.00
03.05.2024 18:30	26.915	26.79	26.81	26.89	186,412.00
03.05.2024 19:00	27.04	26.8908	26.8908	27.03	180,611.00
03.05.2024 19:30	27.09	27.03	27.04	27.05	186,841.00
03.05.2024 20:00	27.07	26.99	27.05	27.01	202,158.00
03.05.2024 20:30	27	26.9	26.99	26.92	292,263.00
03.05.2024 21:00	26.95	26.82	26.93	26.85	290,089.00
03.05.2024 21:30	26.86	26.8	26.845	26.81	332,813.00
03.05.2024 22:00	26.875	26.79	26.8	26.85	486,488.00
03.05.2024 22:30	26.92	26.78	26.85	26.92	618,729.00
06.05.2024 16:30	27.265	26.78	27.18	26.89	10,479.00
06.05.2024 17:00	26.935	26.76	26.89	26.92	61,244.00
06.05.2024 17:30	27.09	26.89	26.9	26.92	106,593.00
06.05.2024 18:00	26.95	26.88	26.9	26.88	160,079.00
06.05.2024 18:30	27.075	26.85	26.9	27.04	206,855.00
06.05.2024 19:00	27.05	26.99	27.04	27.01	263,079.00
06.05.2024 19:30	26.98	26.74	26.98	26.8	428,812.00
06.05.2024 20:00	26.8	26.73	26.78	26.78	417,882.00
06.05.2024 20:30	26.85	26.74	26.8	26.835	376,058.00
06.05.2024 21:00	26.875	26.75	26.835	26.77	549,532.00
06.05.2024 21:30	26.835	26.76	26.76	26.79	539,315.00
06.05.2024 22:00	26.81	26.7	26.79	26.72	791,034.00
06.05.2024 22:30	26.76	26.61	26.715	26.66	1,152,205.00
07.05.2024 16:30	28.47	27.17	27.44	27.95	261,015.00
07.05.2024 17:00	28.035	27.505	27.87	27.625	386,880.00
07.05.2024 17:30	28.415	27.535	27.635	28.32	664,155.00
07.05.2024 18:00	28.74	28.15	28.42	28.72	817,195.00
07.05.2024 18:30	28.835	28.43	28.82	28.54	1,551,252.00
07.05.2024 19:00	28.665	28.415	28.53	28.47	1,140,294.00
07.05.2024 19:30	29.0199	28.465	28.47	28.93	1,752,328.00
07.05.2024 20:00	29.125	28.85	28.93	28.9304	1,907,509.00
07.05.2024 20:30	29.01	28.89	29.01	28.895	1,579,388.00
07.05.2024 21:00	28.91	28.5	28.87	28.5	3,124,491.00
07.05.2024 21:30	28.63	28.22	28.55	28.32	2,288,127.00
07.05.2024 22:00	28.29	28	28.275	28.26	1,678,626.00
07.05.2024 22:30	28.2525	27.96	28.2525	28.02	2,185,395.00
08.05.2024 16:30	28.7	27.675	27.675	28.645	69,600.00
08.05.2024 17:00	28.74	28.41	28.55	28.57	235,782.00
08.05.2024 17:30	28.67	28.39	28.59	28.54	309,113.00
08.05.2024 18:00	28.47	28.01	28.47	28.04	349,567.00
08.05.2024 18:30	28.1	27.9	28.06	27.92	550,037.00
08.05.2024 19:00	28.07	27.81	27.93	27.9	658,606.00
08.05.2024 19:30	27.97	27.85	27.89	27.88	452,110.00
08.05.2024 20:00	27.93	27.765	27.88	27.92	489,848.00
08.05.2024 20:30	28.065	27.825	27.91	27.93	797,786.00
08.05.2024 21:00	28.01	27.73	27.93	28.01	1,135,931.00
08.05.2024 21:30	28.03	27.81	28.02	27.81	1,035,846.00
08.05.2024 22:00	27.83	27.64	27.815	27.76	989,468.00
08.05.2024 22:30	27.87	27.675	27.805	27.83	1,315,818.00
09.05.2024 16:30	28.09	27.81	27.96	27.95	24,515.00
09.05.2024 17:00	28.07	27.72	27.86	28.03	65,507.00
09.05.2024 17:30	28.16	27.98	28.049	27.99	74,280.00
09.05.2024 18:00	27.99	27.82	27.98	27.82	172,728.00
09.05.2024 18:30	27.98	27.77	27.84	27.98	168,488.00
09.05.2024 19:00	28.03	27.95	28	28.03	207,404.00
09.05.2024 19:30	28.03	27.94	28.02	27.99	203,414.00
09.05.2024 20:00	28.05	27.97	28.005	28	286,200.00
09.05.2024 20:30	28.055	28	28	28.055	214,026.00
09.05.2024 21:00	28.07	27.925	28.06	28.025	385,646.00
09.05.2024 21:30	28.135	28.02	28.03	28.12	329,825.00
09.05.2024 22:00	28.15	28.02	28.11	28.04	522,428.00
09.05.2024 22:30	28.155	27.97	28.045	27.99	825,372.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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