גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אומניקום גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 16.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אומניקום גרופ

Omnicom Group

מניה OMC ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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
21:40					0.00
21:50	79.595	79.595	79.595	79.595	0.00
22:00	79.35	79.35	79.35	79.35	17,684.00
22:10	79.54	79.54	79.54	79.54	19,477.00
22:20	79.25	79.25	79.25	79.25	15,344.00
22:30	78.85	78.85	78.85	78.85	21,759.00
22:40	79.04	79.04	79.04	79.04	28,261.00
22:50	79.01	79.01	79.01	79.01	36,119.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2026 17:00	78.97	78.55	78.875	78.605	322,823.00
11.09.2026 17:30	79.17	78.42	78.6	79.12	544,074.00
11.09.2026 18:00	79.22	78.86	79.13	78.8801	520,412.00
11.09.2026 18:30	79.135	78.93	78.995	78.965	704,581.00
11.09.2026 19:00	79.2	78.95	78.98	79.105	1,061,194.00
11.09.2026 19:30	79.185	79.0775	79.105	79.085	934,946.00
11.09.2026 20:00	79.33	79.08	79.105	79.23	1,229,303.00
11.09.2026 20:30	79.28	78.94	79.195	79.175	1,506,689.00
11.09.2026 21:00	79.415	79.12	79.14	79.34	1,100,302.00
11.09.2026 21:30	79.34	79.09	79.2901	79.15	1,759,394.00
11.09.2026 22:00	79.12	78.595	78.85	78.87	2,828,257.00
11.09.2026 22:30	79.235	78.93	78.98	78.99	3,385,515.00
14.09.2026 16:30	81.6	80.455	80.455	80.65	73,187.00
14.09.2026 17:00	80.975	80.16	80.82	80.385	223,085.00
14.09.2026 17:30	80.695	80.345	80.435	80.66	265,241.00
14.09.2026 18:00	81.17	80.63	80.81	80.77	388,084.00
14.09.2026 18:30	80.785	80.51	80.63	80.73	512,785.00
14.09.2026 19:00	80.95	80.66	80.78	80.95	847,020.00
14.09.2026 19:30	81.2536	80.91	80.98	81	727,638.00
14.09.2026 20:00	81.01	80.82	81.01	80.85	760,850.00
14.09.2026 20:30	80.905	80.5	80.905	80.5	919,470.00
14.09.2026 21:00	80.62	80.32	80.53	80.32	1,447,794.00
14.09.2026 21:30	80.56	80.212	80.335	80.54	1,433,278.00
14.09.2026 22:00	80.8	80.445	80.45	80.8	2,144,648.00
14.09.2026 22:30	81.04	80.72	80.869	81.04	2,837,263.00
15.09.2026 16:30	80.44	79.845	80.0424	80.25	45,805.00
15.09.2026 17:00	80.36	79.965	80.215	80.11	371,471.00
15.09.2026 17:30	80.4	80.16	80.18	80.31	603,530.00
15.09.2026 18:00	80.55	80.27	80.31	80.53	521,392.00
15.09.2026 18:30	80.91	80.43	80.56	80.87	875,246.00
15.09.2026 19:00	81	80.77	80.91	81	1,003,723.00
15.09.2026 19:30	81.03	80.77	80.99	80.89	880,018.00
15.09.2026 20:00	80.95	80.79	80.875	80.84	913,943.00
15.09.2026 20:30	81.04	80.89	80.945	80.97	1,164,458.00
15.09.2026 21:00	81.01	80.86	80.9301	80.88	1,136,201.00
15.09.2026 21:30	80.899	80.52	80.875	80.52	1,252,232.00
15.09.2026 22:00	80.58	80.1301	80.56	80.1301	1,476,132.00
15.09.2026 22:30	80.1225	79.66	80.055	79.85	1,764,206.00
16.09.2026 21:00	79.625	79.625	79.625	79.625	474,001.00
16.09.2026 21:30	79.71	79.31	79.4	79.31	1,570,243.00
16.09.2026 22:00	79.6099	78.8	79.27	78.955	2,433,773.00
16.09.2026 22:30	79.31	78.9	78.94	79.3	3,232,804.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2025	77.21	75.82	76.57	76.23	752,257.00
19.09.2025	76.25	74.07	75.74	75.02	3,040,675.00
22.09.2025	75.43	74.47	74.98	74.53	1,092,786.00
23.09.2025	77.64	75.61	76.05	76.28	1,594,778.00
24.09.2025	77.26	76.00	76.05	77.07	1,031,078.00
25.09.2025	76.85	75.37	76.70	75.86	638,914.00
26.09.2025	77.19	75.71	75.82	77.08	1,082,899.00
29.09.2025	79.17	76.79	77.43	79.17	1,070,275.00
30.09.2025	82.95	79.06	79.14	81.55	3,896,240.00
01.10.2025	81.52	77.56	81.22	77.65	2,797,877.00
02.10.2025	77.53	75.81	76.94	76.87	2,261,615.00
03.10.2025	78.49	76.57	76.70	77.62	1,601,883.00
06.10.2025	79.53	77.86	78.17	78.48	2,629,930.00
07.10.2025	80.38	78.54	78.86	79.76	1,869,844.00
08.10.2025	80.64	79.27	79.82	79.65	2,234,853.00
09.10.2025	80.01	77.60	79.77	77.62	2,300,911.00
10.10.2025	78.70	76.34	77.93	76.49	1,429,197.00
13.10.2025	77.48	76.17	76.91	76.54	1,574,167.00
14.10.2025	78.61	75.70	75.73	78.56	1,989,814.00
15.10.2025	79.93	78.32	78.95	79.30	1,846,527.00
16.10.2025	79.32	76.96	79.22	77.22	1,055,151.00
17.10.2025	78.28	76.64	77.36	77.47	1,351,974.00
20.10.2025	78.45	77.48	78.04	78.20	1,669,297.00
21.10.2025	79.68	77.94	78.30	78.68	2,166,513.00
22.10.2025	82.50	78.49	78.79	81.25	3,827,770.00
23.10.2025	81.83	80.33	81.39	80.33	1,603,296.00
24.10.2025	81.08	78.51	81.03	78.97	1,412,647.00
27.10.2025	79.83	78.82	79.46	79.19	1,242,397.00
28.10.2025	78.89	76.86	78.72	76.93	1,623,499.00
29.10.2025	76.49	74.95	76.09	75.25	2,393,983.00
30.10.2025	76.59	73.82	74.31	75.06	2,119,898.00
31.10.2025	75.29	74.08	74.56	75.02	1,397,835.00
03.11.2025	74.51	72.53	74.51	73.03	1,703,283.00
04.11.2025	73.89	72.82	72.92	73.56	1,083,848.00
05.11.2025	74.36	72.92	73.63	73.38	1,110,460.00
06.11.2025	75.55	72.77	74.61	73.04	1,251,998.00
07.11.2025	74.33	72.86	73.10	74.29	1,374,712.00
10.11.2025	74.14	71.11	74.14	72.71	1,944,709.00
11.11.2025	74.03	72.37	73.18	73.90	1,216,227.00
12.11.2025	74.57	73.32	73.84	74.09	1,589,100.00
13.11.2025	74.28	72.96	73.76	73.06	962,753.00
14.11.2025	72.91	71.88	72.73	72.21	1,060,038.00
17.11.2025	73.12	72.14	72.67	73.04	1,669,653.00
18.11.2025	73.69	72.23	72.83	73.51	1,469,649.00
19.11.2025	73.70	71.89	73.58	72.01	1,261,706.00
20.11.2025	72.11	71.15	71.88	71.50	1,342,723.00
21.11.2025	75.01	71.79	71.79	74.87	1,638,492.00
24.11.2025	75.50	73.70	74.50	74.83	2,872,044.00
25.11.2025	75.56	72.60	75.55	72.84	3,344,185.00
26.11.2025	73.67	71.21	72.62	71.49	4,082,834.00
28.11.2025	72.68	70.89	71.23	71.65	4,065,247.00
01.12.2025	73.39	71.62	71.65	72.01	3,540,512.00
02.12.2025	72.75	71.05	72.23	72.47	2,896,966.00
03.12.2025	73.04	70.29	72.44	70.99	2,833,977.00
04.12.2025	71.45	69.86	70.98	70.17	2,927,313.00
05.12.2025	74.64	70.29	70.32	73.44	4,544,570.00
08.12.2025	74.32	72.99	73.82	73.16	2,949,631.00
09.12.2025	73.75	72.66	73.70	73.24	2,296,409.00
10.12.2025	77.54	73.71	73.65	77.42	5,815,181.00
11.12.2025	80.55	77.35	77.73	80.07	3,667,022.00
12.12.2025	80.86	79.69	80.70	80.24	2,472,061.00
15.12.2025	81.17	79.81	80.54	80.49	2,465,399.00
16.12.2025	81.43	79.82	80.65	80.66	2,852,593.00
17.12.2025	83.21	80.25	80.50	82.72	2,430,787.00
18.12.2025	82.82	81.11	82.63	81.68	2,438,986.00
19.12.2025	81.21	79.95	81.00	80.23	4,361,289.00
22.12.2025	81.86	79.53	80.64	79.63	1,715,935.00
23.12.2025	79.97	78.11	79.75	78.68	1,271,019.00
24.12.2025	80.04	78.84	79.40	79.88	567,361.00
26.12.2025	80.25	79.55	79.95	80.04	791,564.00
29.12.2025	81.31	79.96	80.18	80.48	1,361,185.00
30.12.2025	81.11	80.14	80.40	80.72	1,365,020.00
31.12.2025	81.29	80.13	80.54	80.77	1,256,184.00
02.01.2026	81.95	79.59	80.74	81.31	1,753,269.00
05.01.2026	80.70	78.11	79.26	78.35	2,645,179.00
06.01.2026	79.71	77.83	78.04	79.66	1,310,452.00
07.01.2026	79.88	77.00	79.63	77.58	1,833,698.00
08.01.2026	79.67	77.08	77.33	78.76	1,191,268.00
09.01.2026	79.54	77.53	79.09	79.07	1,426,578.00
12.01.2026	78.85	77.83	78.59	78.17	1,525,317.00
13.01.2026	78.75	76.93	78.47	77.49	1,408,710.00
14.01.2026	80.74	77.77	78.09	80.18	1,964,233.00
15.01.2026	81.22	79.03	80.17	80.89	1,753,878.00
16.01.2026	80.89	79.29	80.39	79.79	1,542,597.00
20.01.2026	80.02	77.69	79.70	78.04	1,902,089.00
21.01.2026	79.85	78.18	78.18	78.59	1,463,770.00
22.01.2026	79.71	78.47	78.62	79.26	1,364,247.00
23.01.2026	81.40	79.16	80.37	79.78	1,536,634.00
26.01.2026	80.50	79.51	80.25	80.35	1,170,498.00
27.01.2026	80.47	77.22	80.18	78.03	2,697,961.00
28.01.2026	78.60	76.25	77.89	76.54	2,115,358.00
29.01.2026	76.93	74.97	76.58	75.78	2,268,155.00
30.01.2026	77.07	75.60	76.12	77.05	2,573,472.00
02.02.2026	77.54	75.73	76.66	76.51	1,615,122.00
03.02.2026	72.45	67.93	71.78	67.99	4,542,775.00
04.02.2026	70.01	66.33	66.59	69.14	3,202,649.00
05.02.2026	70.85	68.28	70.15	69.12	2,430,657.00
06.02.2026	70.42	68.50	68.69	69.87	1,656,230.00
09.02.2026	70.86	68.88	69.79	70.74	1,660,393.00
10.02.2026	73.17	71.10	71.55	73.04	2,433,294.00
11.02.2026	72.65	68.89	72.53	69.32	2,993,319.00
12.02.2026	70.20	66.66	69.65	67.26	2,453,396.00
13.02.2026	69.11	67.27	67.57	69.01	1,876,237.00
17.02.2026	69.50	67.25	69.46	67.99	2,056,041.00
18.02.2026	70.51	67.47	67.99	70.19	3,175,202.00
19.02.2026	81.10	73.42	74.23	80.96	7,627,770.00
20.02.2026	83.96	81.60	81.63	83.23	12,890,250.00
23.02.2026	85.68	79.73	83.62	80.76	3,989,507.00
24.02.2026	83.86	80.50	80.73	82.46	2,471,474.00
25.02.2026	82.98	81.12	82.45	82.71	1,974,514.00
26.02.2026	85.94	83.05	83.17	84.71	3,016,808.00
27.02.2026	85.50	81.21	81.72	85.28	2,444,973.00
02.03.2026	85.54	83.59	84.10	85.37	1,847,936.00
03.03.2026	85.76	82.89	83.88	84.60	2,074,806.00
04.03.2026	86.43	84.29	84.68	85.78	1,690,356.00
05.03.2026	87.16	84.41	85.91	84.72	2,083,244.00
06.03.2026	85.06	82.95	84.43	84.93	1,736,953.00
09.03.2026	84.67	82.60	84.09	84.00	2,014,303.00
10.03.2026	84.50	80.77	83.90	80.98	2,249,116.00
11.03.2026	81.85	79.14	79.71	80.04	2,252,593.00
12.03.2026	81.89	77.02	78.86	77.86	2,545,885.00
13.03.2026	79.54	77.64	78.31	77.80	2,304,645.00
16.03.2026	79.18	77.40	77.82	78.72	2,199,005.00
17.03.2026	80.73	78.32	78.50	78.39	1,747,696.00
18.03.2026	78.21	75.94	77.44	76.09	1,691,265.00
19.03.2026	77.74	75.50	76.25	75.84	2,379,142.00
20.03.2026	76.32	74.07	75.82	75.06	3,625,476.00
23.03.2026	76.55	74.36	76.33	75.66	2,673,515.00
24.03.2026	76.07	74.45	74.92	75.40	1,444,918.00
25.03.2026	76.83	74.31	75.89	75.73	1,363,148.00
26.03.2026	76.49	73.88	75.71	75.32	1,736,833.00
27.03.2026	75.36	73.56	75.08	73.83	2,021,354.00
30.03.2026	76.06	74.07	74.79	75.33	2,972,383.00
31.03.2026	76.85	74.21	75.99	75.30	3,854,897.00
01.04.2026	76.36	74.86	75.39	75.23	1,831,752.00
02.04.2026	76.27	74.25	74.75	74.82	2,150,245.00
06.04.2026	76.48	74.15	74.30	75.96	1,383,806.00
07.04.2026	77.02	75.42	75.64	75.66	2,474,900.00
08.04.2026	77.64	76.38	77.60	76.86	1,357,965.00
09.04.2026	75.92	73.63	76.07	74.92	2,455,380.00
10.04.2026	75.92	74.35	75.14	74.78	1,331,582.00
13.04.2026	76.75	74.27	74.57	76.01	1,470,370.00
14.04.2026	77.51	75.86	76.20	76.51	1,570,124.00
15.04.2026	78.02	76.66	76.65	77.48	1,588,913.00
16.04.2026	79.56	78.28	78.35	78.73	1,332,289.00
17.04.2026	80.05	78.32	78.98	78.69	1,645,749.00
20.04.2026	79.11	78.07	78.15	78.49	1,466,492.00
21.04.2026	79.66	77.83	78.80	78.07	1,542,712.00
22.04.2026	78.94	76.91	78.42	78.10	1,613,245.00
23.04.2026	78.06	76.07	77.81	76.81	1,625,615.00
24.04.2026	76.31	74.88	76.27	75.72	1,850,337.00
27.04.2026	77.06	75.88	75.91	76.00	1,860,926.00
28.04.2026	76.99	74.79	76.73	76.88	2,783,740.00
29.04.2026	78.16	73.29	76.12	76.21	3,526,313.00
30.04.2026	78.11	75.50	75.75	76.67	3,094,096.00
01.05.2026	77.97	76.70	76.93	76.92	1,448,806.00
05.05.2026	78.41	76.05	76.13	77.62	2,829,791.00
06.05.2026	78.50	76.70	78.18	76.91	2,108,518.00
07.05.2026	77.60	76.11	76.63	76.93	1,578,409.00
08.05.2026	77.48	75.78	77.06	77.03	1,349,705.00
11.05.2026	77.25	74.61	77.17	75.16	1,981,906.00
12.05.2026	76.05	73.82	75.39	76.03	1,729,362.00
13.05.2026	75.70	73.51	75.49	74.26	1,973,301.00
14.05.2026	75.24	71.57	74.88	71.58	1,346,433.00
15.05.2026	72.44	70.80	72.35	70.82	1,701,151.00
18.05.2026	74.10	70.94	71.24	73.14	1,463,991.00
19.05.2026	75.36	71.73	73.70	71.88	1,526,473.00
20.05.2026	72.18	69.98	71.36	71.90	1,348,125.00
21.05.2026	73.83	70.47	71.08	73.77	1,628,842.00
22.05.2026	75.47	74.22	74.29	74.96	1,083,993.00
26.05.2026	74.75	73.61	74.65	74.44	1,036,538.00
27.05.2026	76.29	74.54	74.69	74.86	1,110,067.00
28.05.2026	74.45	73.19	73.91	74.09	907,054.00
29.05.2026	73.69	72.51	73.10	72.71	2,760,814.00
01.06.2026	76.19	73.36	73.36	75.98	1,325,414.00
02.06.2026	75.71	73.78	75.66	75.24	1,221,525.00
03.06.2026	75.34	73.29	75.04	73.75	1,595,699.00
04.06.2026	77.16	75.08	75.29	75.63	1,056,453.00
05.06.2026	76.17	75.02	76.13	75.30	1,198,249.00
08.06.2026	75.64	73.97	74.51	75.09	1,050,614.00
09.06.2026	76.36	74.64	75.10	75.59	1,305,794.00
10.06.2026	75.84	73.63	74.75	73.98	1,277,988.00
11.06.2026	76.17	73.31	74.20	75.60	1,908,735.00
12.06.2026	77.65	75.08	76.25	76.67	1,208,376.00
15.06.2026	77.22	75.94	76.33	76.53	1,774,306.00
16.06.2026	77.38	76.25	77.05	77.37	1,259,635.00
17.06.2026	78.08	75.71	77.26	76.29	1,297,175.00
18.06.2026	75.60	70.89	75.58	71.35	6,985,405.00
22.06.2026	72.74	70.53	70.67	72.55	1,913,473.00
23.06.2026	73.63	71.82	73.56	72.97	1,496,839.00
24.06.2026	74.24	73.10	73.58	73.69	1,188,377.00
25.06.2026	75.20	72.82	73.40	73.48	1,238,373.00
26.06.2026	74.84	71.52	73.78	73.10	3,814,415.00
29.06.2026	75.99	73.33	74.55	73.93	1,736,066.00
30.06.2026	74.03	71.85	73.48	72.83	2,954,273.00
01.07.2026	77.08	72.41	72.79	76.11	2,451,886.00
02.07.2026	78.77	75.41	76.13	78.61	1,353,307.00
06.07.2026	80.24	78.46	78.95	79.90	1,509,270.00
07.07.2026	81.88	80.67	81.25	80.83	1,159,289.00
08.07.2026	80.14	77.98	80.02	78.47	424,028.00
09.07.2026	81.47	77.12	78.03	80.85	1,109,940.00
10.07.2026	83.11	81.06	81.99	81.57	688,147.00
13.07.2026	83.90	82.12	82.46	82.55	1,423,677.00
14.07.2026	82.53	80.61	81.58	80.79	1,477,266.00
15.07.2026	82.92	80.88	81.48	80.93	1,146,031.00
16.07.2026	84.18	81.27	82.25	84.18	1,156,943.00
17.07.2026	85.13	81.47	83.86	81.72	1,228,516.00
20.07.2026	82.92	81.00	81.43	82.38	889,473.00
21.07.2026	81.71	79.08	81.60	79.19	1,324,059.00
22.07.2026	80.09	79.04	79.72	79.37	990,817.00
23.07.2026	79.32	77.89	78.76	77.92	1,857,674.00
24.07.2026	80.21	78.50	78.84	79.70	909,383.00
27.07.2026	82.76	80.91	80.91	82.39	1,422,843.00
28.07.2026	87.40	83.04	83.07	86.20	1,802,131.00
29.07.2026	84.41	80.00	82.37	82.56	4,144,208.00
30.07.2026	79.91	76.46	79.39	79.59	2,425,040.00
31.07.2026	80.04	78.10	78.82	78.70	1,435,664.00
03.08.2026	82.58	79.04	79.69	79.28	974,909.00
04.08.2026	82.02	78.81	79.00	81.79	1,344,550.00
05.08.2026	83.43	81.11	82.00	81.71	1,518,845.00
06.08.2026	84.47	81.86	83.60	82.50	1,227,586.00
07.08.2026	85.51	82.26	82.66	85.26	866,561.00
10.08.2026	84.90	83.10	83.91	84.67	728,705.00
11.08.2026	86.66	83.74	84.03	86.01	1,018,815.00
12.08.2026	85.82	83.96	84.20	85.44	1,037,358.00
13.08.2026	88.40	85.67	85.90	88.37	1,048,687.00
14.08.2026	88.43	87.10	88.43	87.60	821,243.00
17.08.2026	86.82	85.43	86.19	85.47	810,955.00
18.08.2026	87.63	85.96	86.63	86.32	725,395.00
19.08.2026	88.23	85.33	86.17	87.43	951,649.00
20.08.2026	88.10	86.31	87.22	87.07	642,865.00
21.08.2026	88.28	86.19	87.12	87.52	668,551.00
24.08.2026	89.56	87.64	87.73	88.94	1,096,824.00
25.08.2026	88.72	87.69	88.15	88.20	903,031.00
26.08.2026	88.18	86.48	87.99	87.91	831,561.00
27.08.2026	88.92	87.20	87.01	87.89	1,321,405.00
28.08.2026	89.22	88.01	88.69	88.29	596,800.00
31.08.2026	88.26	87.41	88.10	87.53	726,153.00
01.09.2026	87.59	85.66	87.36	86.09	743,874.00
02.09.2026	87.47	83.33	85.71	83.58	1,269,054.00
03.09.2026	84.79	82.01	83.37	84.73	1,743,420.00
04.09.2026	83.80	82.19	83.82	82.62	1,369,497.00
08.09.2026	82.32	80.46	82.32	81.12	1,763,390.00
09.09.2026	80.50	77.05	80.50	78.25	1,552,986.00
10.09.2026	79.81	77.97	78.31	79.44	1,042,333.00
11.09.2026	80.04	78.42	79.88	79.01	908,838.00
14.09.2026	81.69	79.78	79.78	81.08	1,110,294.00
15.09.2026	81.04	79.66	80.50	79.85	1,017,713.00
16.09.2026	80.15	78.79	78.42	79.35	784,349.00

צרו איתנו קשר *5988