גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

עדכון אחרון 17:50

רענן

גלובס פיננסי > מניות > דלק US > גרפים

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דלק US

Delek US Holdings Inc

ישראליות בניו-יורק DK ניו-יורק USD

שער

10.145

שינוי

-2.64%

שינוי ב USD

-0.27

הוסף לתיק

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
15:40					0.00
15:50	10.4	10.4	10.4	10.4	0.00
16:00	10.195	10.195	10.195	10.195	20,625.00
16:10	10.22	10.22	10.22	10.22	29,650.00
16:20	10.36	10.36	10.36	10.36	6,642.00
16:30	10.275	10.275	10.275	10.275	12,416.00
16:40	10.35	10.35	10.35	10.35	21,573.00
16:50	10.22	10.22	10.22	10.22	57,232.00
17:00	10.152	10.152	10.152	10.152	19,550.00
17:10	10.15	10.15	10.15	10.15	15,034.00
17:20	10.16	10.16	10.16	10.16	17,666.00
17:30	10.13	10.13	10.13	10.13	8,773.00
17:40	10.1	10.1	10.1	10.1	30,911.00
17:50	10.11	10.11	10.11	10.11	15,992.00
18:00	10.15	10.15	10.15	10.15	8,170.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.10.2020 16:30	11.38	10.95	10.95	11.12	12,860.00
23.10.2020 17:00	11.25	10.94	11.12	11.06	8,511.00
23.10.2020 17:30	11.13	10.9401	11.06	10.9554	5,079.00
23.10.2020 18:00	10.97	10.88	10.97	10.92	5,696.00
23.10.2020 18:30	11	10.85	10.9523	10.86	6,064.00
23.10.2020 19:00	10.86	10.74	10.86	10.79	9,418.00
23.10.2020 19:30	10.8	10.66	10.78	10.66	4,362.00
23.10.2020 20:00	10.75	10.65	10.72	10.73	16,116.00
23.10.2020 20:30	10.76	10.71	10.72	10.76	6,099.00
23.10.2020 21:00	10.81	10.72	10.75	10.81	13,469.00
23.10.2020 21:30	10.94	10.81	10.81	10.93	6,642.00
23.10.2020 22:00	10.95	10.89	10.92	10.91	4,947.00
26.10.2020 15:30	10.61	10.17	10.61	10.5	31,316.00
26.10.2020 16:00	10.64	10.42	10.505	10.54	6,630.00
26.10.2020 16:30	10.49	10.33	10.45	10.388	6,462.00
26.10.2020 17:00	10.42	10.3	10.41	10.37	5,753.00
26.10.2020 17:30	10.43	10.34	10.37	10.375	5,809.00
26.10.2020 18:00	10.415	10.24	10.36	10.2736	5,818.00
26.10.2020 18:30	10.29	10.22	10.29	10.28	11,057.00
26.10.2020 19:00	10.29	10.24	10.29	10.245	13,039.00
26.10.2020 19:30	10.25	10.11	10.24	10.22	8,958.00
26.10.2020 20:00	10.39	10.185	10.2	10.335	9,006.00
26.10.2020 20:30	10.38	10.29	10.32	10.34	10,077.00
26.10.2020 21:00	10.4	10.27	10.34	10.4	9,657.00
26.10.2020 21:30	10.47	10.33	10.39	10.4	13,200.00
27.10.2020 15:30	10.4	10.12	10.37	10.27	21,844.00
27.10.2020 16:00	10.38	10.26	10.28	10.38	7,464.00
27.10.2020 16:30	10.39	10.12	10.39	10.135	10,165.00
27.10.2020 17:00	10.18	10.08	10.135	10.08	10,321.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2019	40.52	39.20	39.33	39.70	1,287,693.00
29.10.2019	40.86	39.59	39.70	40.50	981,448.00
30.10.2019	40.59	39.36	40.48	39.54	891,477.00
31.10.2019	39.99	38.80	39.66	39.95	1,232,306.00
01.11.2019	40.55	39.41	40.28	40.21	1,260,547.00
04.11.2019	40.90	39.90	40.37	40.70	1,877,252.00
05.11.2019	40.78	37.62	39.89	39.69	2,495,590.00
06.11.2019	39.82	37.93	39.50	38.46	1,427,769.00
07.11.2019	39.56	38.51	39.13	38.90	1,241,640.00
08.11.2019	38.98	37.79	38.74	38.87	741,293.00
11.11.2019	39.52	38.45	38.76	38.47	719,199.00
12.11.2019	39.44	38.21	38.84	38.47	1,040,841.00
13.11.2019	38.26	36.80	38.26	36.84	1,093,081.00
14.11.2019	37.08	36.21	36.62	36.69	1,017,121.00
15.11.2019	36.90	35.34	36.62	35.49	1,063,981.00
18.11.2019	36.41	35.15	35.85	36.04	1,397,007.00
19.11.2019	35.98	35.07	35.89	35.28	1,051,271.00
20.11.2019	35.64	34.46	34.98	35.49	1,246,601.00
21.11.2019	36.78	35.40	35.52	36.57	1,354,233.00
22.11.2019	37.33	35.50	36.75	35.54	1,073,746.00
25.11.2019	36.76	35.36	35.43	36.08	686,470.00
26.11.2019	36.19	35.55	36.00	35.78	897,266.00
27.11.2019	36.06	34.46	35.80	34.70	858,280.00
29.11.2019	34.70	34.17	34.41	34.31	565,756.00
02.12.2019	35.50	34.41	34.46	34.45	1,005,336.00
03.12.2019	34.11	33.01	33.99	33.21	1,278,855.00
04.12.2019	33.65	32.74	33.54	33.21	1,151,152.00
05.12.2019	33.84	33.22	33.30	33.32	1,346,497.00
06.12.2019	34.58	33.53	33.57	34.29	1,524,793.00
09.12.2019	34.06	32.63	33.46	33.35	1,151,672.00
10.12.2019	34.46	33.16	33.35	34.28	883,848.00
11.12.2019	34.61	33.49	34.32	33.55	1,259,466.00
12.12.2019	34.59	33.71	33.71	34.02	1,517,399.00
13.12.2019	34.61	32.92	34.02	32.97	846,166.00
16.12.2019	34.49	33.14	33.23	34.35	995,067.00
17.12.2019	35.46	34.38	34.38	34.90	1,142,351.00
18.12.2019	35.18	33.65	34.88	34.13	1,600,755.00
19.12.2019	34.58	34.09	34.13	34.39	873,172.00
20.12.2019	35.00	34.25	34.63	34.56	1,627,238.00
23.12.2019	34.97	34.34	34.59	34.84	890,465.00
24.12.2019	35.01	34.36	34.78	34.41	375,044.00
26.12.2019	34.56	33.87	34.32	33.97	438,561.00
27.12.2019	34.21	33.45	34.03	33.48	672,214.00
30.12.2019	33.82	32.89	33.40	33.00	670,238.00
31.12.2019	33.64	32.85	32.90	33.53	747,580.00
02.01.2020	34.19	33.43	33.92	33.99	585,564.00
03.01.2020	34.28	32.52	33.84	32.73	1,393,805.00
06.01.2020	33.27	31.81	32.13	32.84	1,580,276.00
07.01.2020	33.51	32.20	32.42	33.24	1,077,603.00
08.01.2020	33.44	32.75	33.42	32.97	1,317,684.00
09.01.2020	33.81	32.78	33.26	33.41	2,189,666.00
10.01.2020	34.20	33.26	33.54	33.54	1,071,808.00
13.01.2020	33.80	33.02	33.61	33.19	994,545.00
14.01.2020	33.31	32.51	33.25	32.73	797,542.00
15.01.2020	32.62	30.98	32.30	31.32	1,615,097.00
16.01.2020	31.70	31.14	31.66	31.39	738,020.00
17.01.2020	31.72	30.91	31.51	31.13	792,843.00
21.01.2020	31.08	30.47	30.80	30.54	1,201,180.00
22.01.2020	30.99	30.28	30.68	30.49	1,020,066.00
23.01.2020	30.51	29.83	30.34	30.12	1,297,067.00
24.01.2020	30.67	29.51	30.00	30.53	1,220,574.00
27.01.2020	29.73	28.79	29.53	28.96	1,704,780.00
28.01.2020	29.69	28.59	29.05	29.21	1,269,143.00
29.01.2020	30.15	28.93	29.49	29.00	1,447,722.00
30.01.2020	29.17	27.51	28.55	28.53	1,443,610.00
31.01.2020	28.24	26.95	28.09	27.46	1,207,351.00
03.02.2020	27.46	26.21	27.43	26.49	1,263,548.00
04.02.2020	27.25	26.11	27.13	26.50	1,311,709.00
05.02.2020	28.53	26.93	27.04	28.05	1,429,109.00
06.02.2020	28.27	27.39	28.16	27.88	1,265,724.00
07.02.2020	28.71	27.51	27.60	28.28	992,649.00
10.02.2020	29.06	28.02	28.05	28.75	919,928.00
11.02.2020	29.28	28.20	29.14	28.40	832,199.00
12.02.2020	29.49	28.50	29.09	28.65	926,703.00
13.02.2020	29.49	28.56	28.57	28.77	709,413.00
14.02.2020	28.81	28.18	28.81	28.39	816,079.00
18.02.2020	28.25	27.09	28.12	27.21	1,381,283.00
19.02.2020	27.67	27.06	27.36	27.50	978,636.00
20.02.2020	28.10	27.05	27.50	27.90	1,544,098.00
21.02.2020	28.60	26.89	27.68	28.27	2,181,377.00
24.02.2020	27.46	26.34	27.14	26.66	1,451,459.00
25.02.2020	27.04	24.39	26.66	25.09	2,148,552.00
26.02.2020	25.02	22.00	25.02	22.22	4,545,114.00
27.02.2020	22.12	19.91	21.40	20.37	2,658,901.00
02.03.2020	21.67	19.66	21.67	20.55	1,949,673.00
03.03.2020	20.60	18.49	20.60	18.59	2,200,493.00
04.03.2020	19.25	18.15	19.00	19.08	3,210,086.00
05.03.2020	19.60	18.17	18.32	18.41	4,613,599.00
06.03.2020	18.27	17.06	17.53	17.44	5,513,219.00
09.03.2020	14.99	11.92	12.94	12.51	6,134,811.00
10.03.2020	14.30	12.00	13.65	12.68	5,003,760.00
11.03.2020	12.43	10.21	11.96	10.28	2,928,091.00
12.03.2020	9.78	7.79	9.51	8.85	5,678,045.00
13.03.2020	10.31	8.91	9.53	10.31	7,161,437.00
16.03.2020	11.03	8.61	8.80	9.83	5,858,420.00
17.03.2020	10.62	8.89	10.02	10.60	6,388,786.00
18.03.2020	11.23	9.61	9.63	10.70	5,254,510.00
19.03.2020	12.17	10.01	10.77	11.53	4,317,735.00
20.03.2020	17.03	12.34	12.52	15.59	5,977,665.00
23.03.2020	15.50	12.88	14.96	13.28	2,985,059.00
24.03.2020	14.83	12.38	14.58	12.77	2,657,398.00
25.03.2020	14.64	11.50	13.17	13.59	2,425,169.00
26.03.2020	15.41	13.57	14.24	14.08	2,334,694.00
27.03.2020	14.47	12.62	13.32	13.80	2,461,850.00
30.03.2020	16.34	13.23	13.65	16.04	3,091,190.00
31.03.2020	17.27	15.41	16.45	15.76	2,192,631.00
01.04.2020	15.51	14.18	15.19	14.53	1,869,610.00
02.04.2020	18.49	14.75	15.24	15.36	1,897,156.00
03.04.2020	15.99	14.81	15.44	15.51	1,314,383.00
06.04.2020	16.84	15.60	16.25	16.65	1,620,415.00
07.04.2020	18.86	16.95	17.36	17.47	1,988,862.00
08.04.2020	18.83	17.61	17.77	18.49	1,920,797.00
09.04.2020	19.71	18.02	18.84	18.43	2,151,634.00
13.04.2020	18.94	16.98	18.79	17.36	1,248,588.00
14.04.2020	17.53	16.21	17.49	16.40	1,888,243.00
15.04.2020	15.84	14.51	15.40	15.23	1,302,711.00
16.04.2020	15.59	13.84	15.28	13.93	1,348,509.00
17.04.2020	17.26	14.17	14.43	17.21	2,275,102.00
20.04.2020	17.87	15.38	15.57	17.12	1,503,843.00
21.04.2020	17.91	16.37	16.54	16.90	1,059,345.00
22.04.2020	18.24	17.11	17.73	17.55	1,486,381.00
23.04.2020	18.78	17.52	17.83	18.48	1,241,892.00
24.04.2020	18.82	17.68	18.56	18.50	1,014,317.00
27.04.2020	19.61	18.20	18.84	19.42	1,331,631.00
28.04.2020	20.76	19.67	19.84	20.41	1,085,271.00
29.04.2020	23.49	21.16	21.36	23.34	2,558,489.00
30.04.2020	24.09	22.04	23.14	23.35	1,406,452.00
01.05.2020	22.80	20.36	22.08	20.51	1,270,289.00
04.05.2020	22.30	19.78	20.00	22.12	1,282,237.00
05.05.2020	23.41	20.31	23.35	20.42	1,921,894.00
06.05.2020	20.92	18.60	19.82	18.89	1,748,233.00
07.05.2020	20.64	19.00	19.58	19.68	1,355,292.00
08.05.2020	22.43	19.73	20.09	22.19	1,255,248.00
11.05.2020	23.26	21.35	21.75	22.93	1,252,944.00
12.05.2020	23.18	20.31	22.90	20.33	1,500,354.00
13.05.2020	20.14	17.81	19.81	18.80	1,511,388.00
14.05.2020	18.42	17.09	18.07	18.38	1,323,806.00
15.05.2020	18.43	17.64	18.36	17.89	997,766.00
18.05.2020	21.90	19.29	19.30	21.74	3,021,853.00
19.05.2020	21.58	19.62	21.42	20.29	1,548,748.00
20.05.2020	22.39	21.11	21.47	22.17	1,951,351.00
21.05.2020	22.66	21.07	22.32	21.11	850,118.00
22.05.2020	21.58	20.33	21.51	20.63	899,691.00
26.05.2020	21.76	20.96	21.58	21.27	1,150,148.00
27.05.2020	21.93	20.80	21.67	21.40	1,111,692.00
28.05.2020	21.41	20.31	21.40	20.37	1,201,482.00
29.05.2020	20.43	19.53	20.13	19.67	1,461,662.00
01.06.2020	20.03	19.15	19.92	19.64	1,242,917.00
02.06.2020	20.39	19.67	19.94	19.94	1,398,302.00
03.06.2020	20.48	19.39	20.38	20.14	1,443,361.00
04.06.2020	20.21	19.49	20.00	20.16	1,538,200.00
05.06.2020	23.47	21.25	21.25	23.35	3,088,727.00
08.06.2020	25.27	23.25	24.38	23.77	2,344,310.00
09.06.2020	22.50	20.15	22.43	20.56	2,962,502.00
10.06.2020	21.34	19.45	20.25	20.01	1,871,418.00
11.06.2020	18.84	17.57	18.35	17.64	1,690,387.00
12.06.2020	18.99	17.38	18.74	18.09	1,122,620.00
15.06.2020	18.89	16.88	17.19	18.68	1,211,945.00
16.06.2020	20.42	19.08	19.64	19.39	1,187,130.00
17.06.2020	19.39	18.12	19.39	18.25	1,119,214.00
18.06.2020	19.69	17.71	17.85	19.38	1,616,193.00
19.06.2020	20.14	18.94	19.75	19.00	2,868,364.00
22.06.2020	19.35	17.93	18.83	18.71	1,294,320.00
23.06.2020	19.06	18.43	19.06	18.66	1,337,275.00
24.06.2020	18.50	17.03	18.27	17.36	1,131,033.00
25.06.2020	17.69	16.73	17.01	17.18	1,418,246.00
26.06.2020	17.04	15.91	17.04	16.51	2,827,654.00
29.06.2020	17.23	16.44	16.83	16.73	949,387.00
30.06.2020	17.55	16.20	16.48	17.42	838,362.00
01.07.2020	18.19	17.01	17.52	17.13	1,750,492.00
02.07.2020	17.76	16.63	17.65	16.88	976,177.00
06.07.2020	17.32	16.59	17.26	17.02	881,295.00
07.07.2020	16.74	16.21	16.68	16.28	1,033,672.00
08.07.2020	16.72	15.55	16.26	16.45	1,128,659.00
09.07.2020	16.74	15.98	16.60	16.00	1,011,148.00
10.07.2020	17.40	15.83	15.83	17.38	1,112,216.00
13.07.2020	17.61	16.71	17.61	16.97	866,825.00
14.07.2020	17.29	16.53	16.76	17.25	1,056,711.00
15.07.2020	18.30	17.42	17.87	18.22	975,248.00
16.07.2020	18.30	17.45	17.73	18.01	782,554.00
17.07.2020	18.60	16.99	18.01	17.76	1,652,406.00
20.07.2020	18.21	17.53	17.62	17.55	1,068,048.00
21.07.2020	18.99	17.74	17.74	18.61	996,691.00
22.07.2020	18.82	17.89	18.10	18.41	1,181,734.00
23.07.2020	18.76	18.10	18.15	18.38	876,203.00
24.07.2020	18.59	17.99	18.08	18.02	605,057.00
27.07.2020	17.88	17.31	17.76	17.51	628,532.00
28.07.2020	17.92	17.31	17.31	17.51	983,483.00
29.07.2020	18.18	17.41	17.45	18.13	755,909.00
30.07.2020	17.82	16.67	17.57	17.53	1,136,827.00
31.07.2020	17.75	16.90	17.25	17.48	767,233.00
03.08.2020	18.25	17.35	17.69	17.80	1,012,309.00
04.08.2020	17.92	17.14	17.59	17.65	1,344,128.00
05.08.2020	18.13	15.10	18.09	15.36	3,709,903.00
06.08.2020	15.69	14.11	15.09	14.32	2,998,009.00
07.08.2020	15.02	13.79	14.23	15.00	1,706,332.00
10.08.2020	15.35	14.52	15.00	14.93	1,483,521.00
11.08.2020	16.14	15.15	15.34	15.25	1,846,856.00
12.08.2020	16.65	15.32	15.60	16.30	1,985,954.00
13.08.2020	16.15	15.38	16.09	15.42	1,238,960.00
14.08.2020	16.40	15.31	15.47	16.39	2,143,961.00
17.08.2020	16.78	16.23	16.36	16.59	923,753.00
18.08.2020	16.59	16.08	16.16	16.16	1,570,703.00
19.08.2020	16.95	15.98	16.08	16.52	1,045,615.00
20.08.2020	16.34	15.91	16.20	16.04	1,081,529.00
21.08.2020	16.35	15.58	15.91	15.67	1,166,235.00
24.08.2020	17.18	15.76	15.96	17.15	1,571,271.00
25.08.2020	17.30	16.62	17.15	16.85	917,529.00
26.08.2020	17.04	16.43	16.85	16.55	1,313,265.00
27.08.2020	16.55	16.00	16.45	16.43	1,240,908.00
28.08.2020	17.38	16.46	16.46	17.38	1,173,838.00
31.08.2020	17.28	15.64	17.27	15.73	2,161,011.00
01.09.2020	16.14	15.07	15.51	15.18	1,379,458.00
02.09.2020	15.69	15.05	15.43	15.26	1,387,622.00
03.09.2020	15.83	14.86	15.31	14.99	1,280,765.00
04.09.2020	15.24	14.52	15.24	14.81	1,471,210.00
08.09.2020	14.65	13.31	14.43	13.43	1,702,378.00
09.09.2020	13.41	12.83	13.41	12.84	1,651,259.00
10.09.2020	12.88	12.14	12.84	12.15	2,197,306.00
11.09.2020	12.19	11.72	12.01	12.06	1,746,146.00
14.09.2020	12.46	11.86	12.10	12.20	1,479,193.00
15.09.2020	12.41	11.80	12.22	11.83	1,226,609.00
16.09.2020	12.77	11.67	11.89	12.38	1,495,582.00
17.09.2020	12.34	11.94	12.12	12.11	1,046,669.00
18.09.2020	12.15	11.65	12.12	11.88	3,175,088.00
21.09.2020	11.92	11.17	11.50	11.89	1,705,102.00
22.09.2020	12.13	11.74	11.82	11.78	1,074,853.00
23.09.2020	11.93	10.63	11.69	10.65	1,900,401.00
24.09.2020	10.95	10.18	10.63	10.73	1,244,673.00
25.09.2020	10.82	10.26	10.51	10.76	1,201,899.00
28.09.2020	11.51	10.98	11.00	11.44	1,209,415.00
29.09.2020	11.48	11.07	11.48	11.30	974,070.00
30.09.2020	11.53	11.01	11.25	11.13	1,140,121.00
01.10.2020	10.98	10.35	10.86	10.86	1,356,884.00
02.10.2020	11.51	10.47	10.49	11.41	1,440,041.00
05.10.2020	12.23	11.63	11.64	12.04	858,048.00
06.10.2020	12.47	11.67	12.37	11.79	865,785.00
07.10.2020	12.21	11.76	11.89	12.17	711,831.00
08.10.2020	13.00	12.29	12.39	13.00	707,977.00
09.10.2020	13.14	12.09	13.03	12.12	959,100.00
12.10.2020	12.12	11.56	11.91	11.81	767,542.00
13.10.2020	11.78	11.23	11.78	11.32	874,562.00
14.10.2020	12.08	11.37	11.37	11.54	642,547.00
15.10.2020	11.37	10.82	11.16	11.33	781,066.00
16.10.2020	11.35	10.43	11.35	10.46	2,035,284.00
19.10.2020	10.72	10.04	10.45	10.25	1,256,396.00
20.10.2020	10.79	10.26	10.48	10.58	1,115,549.00
21.10.2020	10.54	9.85	10.41	10.22	3,386,301.00
22.10.2020	10.84	9.92	10.21	10.78	1,201,487.00
23.10.2020	11.38	10.64	11.00	10.91	744,544.00
26.10.2020	10.65	10.10	10.61	10.42	1,062,029.00

צרו איתנו קשר *5988