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 03.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דלק יו.אס. הולדינגס

Delek US Holdings

ישראליות בניו-יורק DK ניו-יורק USD

שער

26.91

שינוי

+0.75%

שינוי ב USD

0.20

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	26.6	26.6	26.6	26.6	0.00
16:50	26.8	26.8	26.8	26.8	6,632.00
17:00	27.215	27.215	27.215	27.215	4,072.00
17:10	27.02	27.02	27.02	27.02	11,893.00
17:20	26.97	26.97	26.97	26.97	21,827.00
17:30	26.9	26.9	26.9	26.9	9,272.00
17:40	26.82	26.82	26.82	26.82	20,325.00
17:50	26.945	26.945	26.945	26.945	22,401.00
18:00	26.91	26.91	26.91	26.91	8,847.00
18:10	26.62	26.62	26.62	26.62	18,454.00
18:20	26.785	26.785	26.785	26.785	13,825.00
18:30	26.8	26.8	26.8	26.8	11,209.00
18:40	26.85	26.85	26.85	26.85	13,892.00
18:50	26.85	26.85	26.85	26.85	14,244.00
19:00	26.87	26.87	26.87	26.87	17,278.00
19:10	26.98	26.98	26.98	26.98	6,366.00
19:20	26.95	26.95	26.95	26.95	8,553.00
19:30	27.02	27.02	27.02	27.02	9,207.00
19:40	27.045	27.045	27.045	27.045	6,741.00
19:50	27.05	27.05	27.05	27.05	9,554.00
20:00	27.04	27.04	27.04	27.04	8,363.00
20:10	27.03	27.03	27.03	27.03	9,969.00
20:20	27.03	27.03	27.03	27.03	6,125.00
20:30	27	27	27	27	12,192.00
20:40	26.98	26.98	26.98	26.98	8,411.00
20:50	26.95	26.95	26.95	26.95	7,317.00
21:00	26.91	26.91	26.91	26.91	5,761.00
21:10	26.94	26.94	26.94	26.94	10,060.00
21:20	26.9	26.9	26.9	26.9	8,329.00
21:30	26.84	26.84	26.84	26.84	9,727.00
21:40	26.84	26.84	26.84	26.84	10,469.00
21:50	26.83	26.83	26.83	26.83	7,928.00
22:00	26.8	26.8	26.8	26.8	12,034.00
22:10	26.83	26.83	26.83	26.83	9,685.00
22:20	26.84	26.84	26.84	26.84	11,510.00
22:30	26.86	26.86	26.86	26.86	11,741.00
22:40	26.82	26.82	26.82	26.82	19,155.00
22:50	26.835	26.835	26.835	26.835	21,202.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.04.2024 17:00	29.48	29.2	29.2	29.4	59,081.00
29.04.2024 17:30	29.43	29.315	29.315	29.37	79,558.00
29.04.2024 18:00	29.345	29.285	29.335	29.325	98,049.00
29.04.2024 18:30	29.34	29.27	29.34	29.28	105,852.00
29.04.2024 19:00	29.3699	29.25	29.25	29.35	118,563.00
29.04.2024 19:30	29.38	29.14	29.35	29.14	151,681.00
29.04.2024 20:00	29.24	29.14	29.14	29.16	186,314.00
29.04.2024 20:30	29.22	29.12	29.16	29.14	184,505.00
29.04.2024 21:00	29.16	29.11	29.12	29.14	349,021.00
29.04.2024 21:30	29.22	29.07	29.125	29.19	259,411.00
29.04.2024 22:00	29.23	29.08	29.16	29.23	385,251.00
29.04.2024 22:30	29.3725	29.18	29.21	29.3725	567,804.00
30.04.2024 16:30	29.28	28.33	29.28	28.365	28,258.00
30.04.2024 17:00	28.4989	28.13	28.37	28.22	104,189.00
30.04.2024 17:30	28.26	28.04	28.17	28.19	160,307.00
30.04.2024 18:00	28.2	27.945	28.15	28.16	201,902.00
30.04.2024 18:30	28.395	28.12	28.2922	28.17	341,811.00
30.04.2024 19:00	28.225	28.03	28.17	28.03	355,813.00
30.04.2024 19:30	28.03	27.68	28.025	27.75	580,635.00
30.04.2024 20:00	27.97	27.74	27.74	27.845	722,846.00
30.04.2024 20:30	27.895	27.8	27.845	27.82	646,022.00
30.04.2024 21:00	27.84	27.735	27.76	27.74	939,075.00
30.04.2024 21:30	27.94	27.7	27.735	27.75	1,046,865.00
30.04.2024 22:00	27.755	27.555	27.72	27.58	974,068.00
30.04.2024 22:30	27.59	27.29	27.58	27.365	1,471,176.00
01.05.2024 16:30	27.635	27.37	27.47	27.435	88,358.00
01.05.2024 17:00	27.51	27.24	27.44	27.405	147,476.00
01.05.2024 17:30	27.33	26.94	27.33	27.03	178,362.00
01.05.2024 18:00	27.06	26.844	27.05	26.845	289,699.00
01.05.2024 18:30	26.915	26.73	26.83	26.735	316,122.00
01.05.2024 19:00	26.915	26.7	26.7	26.885	366,122.00
01.05.2024 19:30	26.879	26.74	26.879	26.77	454,628.00
01.05.2024 20:00	26.9	26.72	26.75	26.75	523,815.00
01.05.2024 20:30	26.7719	26.57	26.68	26.58	453,749.00
01.05.2024 21:00	26.76	26.44	26.65	26.76	673,906.00
01.05.2024 21:30	26.93	26.535	26.76	26.93	749,853.00
01.05.2024 22:00	26.945	26.6	26.945	26.6	910,558.00
01.05.2024 22:30	26.75	26.55	26.64	26.75	1,117,737.00
02.05.2024 16:30	26.83	26.23	26.76	26.55	32,268.00
02.05.2024 17:00	26.68	26.3	26.47	26.68	79,013.00
02.05.2024 17:30	26.83	26.66	26.67	26.83	133,467.00
02.05.2024 18:00	26.99	26.73	26.83	26.93	175,051.00
02.05.2024 18:30	26.88	26.77	26.87	26.8	233,659.00
02.05.2024 19:00	26.85	26.76	26.8	26.805	348,382.00
02.05.2024 19:30	26.82	26.73	26.78	26.79	339,345.00
02.05.2024 20:00	27	26.79	26.8	26.875	459,393.00
02.05.2024 20:30	26.87	26.74	26.87	26.81	386,526.00
02.05.2024 21:00	26.93	26.73	26.815	26.86	570,234.00
02.05.2024 21:30	26.9	26.79	26.87	26.86	584,821.00
02.05.2024 22:00	26.87	26.78	26.85	26.85	587,167.00
02.05.2024 22:30	26.94	26.71	26.89	26.72	580,147.00
03.05.2024 16:30	27.23	26.51	26.91	27.23	12,004.00
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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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