גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ריידר סיסטם > גרפים

עדכון אחרון 15.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריידר סיסטם

Ryder System

מניה R ניו-יורק USD

שער

187.40

שינוי

-0.03%

שינוי ב USD

-0.05

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	188.66	188.66	188.66	188.66	0.00
16:50	187.11	187.11	187.11	187.11	981.00
17:00	188.12	188.12	188.12	188.12	925.00
17:10	187.56	187.56	187.56	187.56	2,371.00
17:20	188.63	188.63	188.63	188.63	10,579.00
17:30	190	190	190	190	2,462.00
17:40	189.95	189.95	189.95	189.95	1,220.00
17:50	189.13	189.13	189.13	189.13	4,060.00
18:00	189.36	189.36	189.36	189.36	609.00
18:10	188.88	188.88	188.88	188.88	3,246.00
18:20	188.64	188.64	188.64	188.64	1,814.00
18:30	188.54	188.54	188.54	188.54	785.00
18:40	188.18	188.18	188.18	188.18	1,792.00
18:50	188.28	188.28	188.28	188.28	4,188.00
19:00	188.38	188.38	188.38	188.38	1,728.00
19:10	188.21	188.21	188.21	188.21	3,570.00
19:20	188.3	188.3	188.3	188.3	2,166.00
19:30	188.82	188.82	188.82	188.82	2,748.00
19:40	188.415	188.415	188.415	188.415	1,557.00
19:50	188.0501	188.0501	188.0501	188.0501	2,194.00
20:00	188.41	188.41	188.41	188.41	1,272.00
20:10	188.26	188.26	188.26	188.26	1,742.00
20:20	188.02	188.02	188.02	188.02	2,741.00
20:30	187.7	187.7	187.7	187.7	1,376.00
20:40	187.85	187.85	187.85	187.85	3,543.00
20:50	188.5	188.5	188.5	188.5	1,292.00
21:00	188.35	188.35	188.35	188.35	2,534.00
21:10	187.9	187.9	187.9	187.9	2,863.00
21:20	187.57	187.57	187.57	187.57	1,144.00
21:30	187.87	187.87	187.87	187.87	2,664.00
21:40	187.87	187.87	187.87	187.87	912.00
21:50	187.45	187.45	187.45	187.45	3,333.00
22:00	187.935	187.935	187.935	187.935	2,334.00
22:10	187.61	187.61	187.61	187.61	2,343.00
22:20	187.85	187.85	187.85	187.85	5,440.00
22:30	187.64	187.64	187.64	187.64	4,970.00
22:40	187.27	187.27	187.27	187.27	6,338.00
22:50	187.63	187.63	187.63	187.63	8,101.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.09.2025 17:00	187.89	186.55	187.245	187.18	37,900.00
10.09.2025 17:30	186.88	185.71	186.4701	186.245	81,692.00
10.09.2025 18:00	186.17	185.61	186.13	186.03	84,909.00
10.09.2025 18:30	186.39	185.45	185.75	186.34	121,881.00
10.09.2025 19:00	186.67	185.36	186.31	185.53	180,714.00
10.09.2025 19:30	186.15	185.36	185.62	186.15	114,170.00
10.09.2025 20:00	186.76	185.98	186.185	186.195	246,977.00
10.09.2025 20:30	186.79	185.93	186.31	186.12	231,105.00
10.09.2025 21:00	186.83	186.155	186.235	186.38	256,682.00
10.09.2025 21:30	187.07	186.51	186.71	186.77	279,176.00
10.09.2025 22:00	186.85	186.33	186.85	186.33	271,345.00
10.09.2025 22:30	187.12	186.345	186.39	186.4825	655,395.00
11.09.2025 16:30	187.535	185.92	186.99	187.535	26,026.00
11.09.2025 17:00	187.76	187.4	187.72	187.72	217,249.00
11.09.2025 17:30	189.26	188.425	188.6	188.52	231,961.00
11.09.2025 18:00	188.5	187.64	188.425	188.42	280,919.00
11.09.2025 18:30	188.58	187.83	188.58	188.45	284,886.00
11.09.2025 19:00	188.515	188.39	188.447	188.395	143,341.00
11.09.2025 19:30	188.72	188.2	188.53	188.72	394,399.00
11.09.2025 20:00	188.96	188.32	188.72	188.5	452,400.00
11.09.2025 20:30	189.025	188.5901	188.64	188.89	369,988.00
11.09.2025 21:00	189.01	188.44	188.765	188.44	291,090.00
11.09.2025 21:30	188.4825	188.26	188.4825	188.36	548,680.00
11.09.2025 22:00	189.065	188.49	188.49	189	866,018.00
11.09.2025 22:30	189.55	189	189.005	189.55	984,659.00
12.09.2025 16:30	189.55	188.825	189.04	189.025	21,853.00
12.09.2025 17:00	189.345	188.25	188.25	188.65	160,700.00
12.09.2025 17:30	189.42	188.495	188.6	189.42	175,415.00
12.09.2025 18:00	189.62	189.3	189.405	189.3	133,966.00
12.09.2025 18:30	189.38	188.53	189.38	188.705	133,284.00
12.09.2025 19:00	189.75	188.98	189.16	189.52	213,083.00
12.09.2025 19:30	190.25	189.585	189.595	190.25	198,078.00
12.09.2025 20:00	190.38	189.96	190.055	190.32	395,861.00
12.09.2025 20:30	190.295	189.0301	190.2	189.475	411,243.00
12.09.2025 21:00	189.75	189.26	189.66	189.26	525,778.00
12.09.2025 21:30	189.585	188.87	189.245	188.87	732,681.00
12.09.2025 22:00	189.02	188.62	188.725	188.62	574,268.00
12.09.2025 22:30	188.66	187.4	188.625	187.45	1,385,451.00
15.09.2025 16:30	188.66	187.11	188.025	188.125	6,337.00
15.09.2025 17:00	190.1	187.56	187.61	189.95	47,036.00
15.09.2025 17:30	189.36	188.88	189.19	188.88	36,160.00
15.09.2025 18:00	189.16	188.2	189.16	188.2	42,009.00
15.09.2025 18:30	188.66	188.02	188.18	188.66	85,869.00
15.09.2025 19:00	188.82	188.21	188.51	188.82	110,210.00
15.09.2025 19:30	188.415	188.0501	188.39	188.29	89,078.00
15.09.2025 20:00	188.26	187.59	188.17	187.59	131,382.00
15.09.2025 20:30	188.68	187.71	187.71	188.19	110,569.00
15.09.2025 21:00	188.06	187.57	188.06	187.87	107,228.00
15.09.2025 21:30	187.935	187.405	187.7101	187.55	192,524.00
15.09.2025 22:00	188.158	187.41	187.61	187.59	199,770.00
15.09.2025 22:30	187.85	187.23	187.49	187.78	676,290.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.09.2024	143.21	140.16	141.35	142.90	178,798.00
18.09.2024	145.04	141.37	143.00	143.09	264,899.00
19.09.2024	148.10	145.41	145.88	147.87	268,013.00
20.09.2024	146.90	144.29	146.23	146.00	614,486.00
23.09.2024	147.34	145.38	146.58	147.21	216,900.00
24.09.2024	149.34	146.94	148.00	148.46	259,175.00
25.09.2024	149.36	147.24	149.22	148.66	360,910.00
26.09.2024	150.00	143.57	149.00	144.74	344,368.00
27.09.2024	146.33	143.84	145.00	145.44	378,602.00
30.09.2024	147.37	143.97	143.97	145.80	234,686.00
01.10.2024	145.70	141.53	145.17	144.23	235,156.00
02.10.2024	145.46	143.05	144.19	143.35	152,573.00
03.10.2024	143.74	141.76	142.20	142.30	159,165.00
04.10.2024	144.62	142.50	144.62	143.68	132,126.00
07.10.2024	146.09	141.92	142.74	145.92	195,732.00
08.10.2024	146.99	144.98	146.99	145.99	171,985.00
09.10.2024	148.63	145.21	145.24	148.45	177,511.00
10.10.2024	147.69	145.18	147.69	146.55	275,258.00
11.10.2024	150.95	147.20	147.20	150.72	221,018.00
14.10.2024	152.09	149.37	150.38	151.57	157,321.00
15.10.2024	154.76	150.74	153.60	150.77	266,814.00
16.10.2024	154.07	151.40	152.47	151.85	302,229.00
17.10.2024	151.12	149.62	150.76	149.86	305,440.00
18.10.2024	149.98	147.60	149.79	149.08	301,611.00
21.10.2024	149.59	146.52	149.59	146.81	213,263.00
22.10.2024	147.21	145.25	146.12	145.73	285,686.00
23.10.2024	146.40	143.64	145.07	145.03	448,739.00
24.10.2024	140.93	135.84	140.24	138.86	496,189.00
25.10.2024	141.31	137.96	137.96	139.76	316,647.00
28.10.2024	144.93	139.98	139.98	144.39	365,650.00
29.10.2024	146.02	142.67	143.14	145.11	284,007.00
30.10.2024	149.62	144.57	145.17	148.86	353,403.00
31.10.2024	149.50	146.21	148.30	146.28	265,573.00
04.11.2024	149.39	146.79	146.83	147.22	208,486.00
05.11.2024	152.38	147.14	147.23	152.21	276,880.00
06.11.2024	161.27	155.44	155.44	160.97	400,137.00
07.11.2024	161.94	158.47	161.94	158.81	270,942.00
11.11.2024	167.07	164.94	164.94	166.00	314,594.00
12.11.2024	165.77	163.51	165.14	164.26	257,180.00
13.11.2024	168.77	164.66	165.22	167.76	319,479.00
14.11.2024	170.20	164.09	168.73	165.67	305,805.00
15.11.2024	165.87	162.02	164.78	162.41	261,164.00
18.11.2024	162.41	160.53	161.39	160.94	239,964.00
19.11.2024	160.70	158.63	159.25	159.35	271,408.00
20.11.2024	160.18	158.49	159.25	159.88	209,363.00
21.11.2024	162.89	158.29	160.09	161.21	310,707.00
22.11.2024	166.25	160.61	161.47	165.67	349,839.00
25.11.2024	171.78	167.38	167.38	169.46	400,865.00
26.11.2024	171.06	166.23	168.16	169.81	318,473.00
27.11.2024	170.90	167.51	170.00	168.03	174,293.00
29.11.2024	170.42	168.31	169.14	168.84	99,978.00
02.12.2024	170.74	167.00	168.35	170.03	281,900.00
03.12.2024	170.29	165.04	170.29	166.27	199,224.00
04.12.2024	167.34	163.55	166.00	166.27	302,838.00
05.12.2024	166.99	164.46	166.52	164.64	188,885.00
06.12.2024	166.70	163.74	165.73	164.21	150,390.00
09.12.2024	166.55	163.72	165.00	163.77	217,616.00
10.12.2024	166.15	162.32	163.37	163.99	166,490.00
11.12.2024	166.50	163.53	164.70	164.20	376,620.00
12.12.2024	166.83	162.46	164.69	166.72	206,522.00
13.12.2024	167.12	165.19	166.40	165.67	241,618.00
16.12.2024	165.16	162.37	164.88	164.00	282,658.00
17.12.2024	162.86	159.51	162.70	161.95	380,208.00
18.12.2024	163.52	155.47	161.88	156.30	371,292.00
19.12.2024	161.01	155.37	158.09	155.66	278,124.00
20.12.2024	158.63	155.14	155.41	155.66	1,240,513.00
23.12.2024	157.01	154.50	156.14	156.77	257,555.00
24.12.2024	158.37	156.80	157.41	158.06	107,045.00
26.12.2024	160.53	156.67	156.95	159.97	148,797.00
27.12.2024	160.41	157.90	158.86	159.33	152,198.00
30.12.2024	158.04	154.99	157.66	156.33	226,334.00
31.12.2024	157.78	156.42	157.39	156.86	231,929.00
06.01.2025	160.94	156.71	159.59	157.01	265,673.00
07.01.2025	158.43	155.00	157.38	157.36	225,843.00
08.01.2025	158.68	155.51	156.35	158.43	216,063.00
10.01.2025	156.52	153.36	155.79	154.61	309,430.00
13.01.2025	156.97	153.84	153.92	156.10	181,317.00
14.01.2025	159.90	157.17	157.95	159.38	255,572.00
15.01.2025	163.98	161.68	162.85	163.59	360,822.00
16.01.2025	166.33	162.53	162.58	165.56	346,063.00
17.01.2025	166.40	164.39	165.70	165.41	980,377.00
21.01.2025	166.90	164.68	166.50	165.56	263,329.00
22.01.2025	166.01	163.68	165.01	165.14	250,106.00
23.01.2025	167.42	164.88	167.11	165.53	230,591.00
24.01.2025	165.35	162.87	164.85	163.95	330,092.00
27.01.2025	163.37	157.85	162.90	160.68	406,926.00
28.01.2025	161.26	159.24	160.26	160.74	220,074.00
29.01.2025	163.05	159.20	161.19	160.79	239,336.00
30.01.2025	163.29	159.64	160.67	162.41	294,786.00
31.01.2025	163.23	158.20	161.93	159.41	1,017,942.00
03.02.2025	156.68	153.80	156.08	156.41	27,674.00
04.02.2025	159.05	154.46	156.18	158.78	245,888.00
05.02.2025	160.40	158.25	159.71	158.91	102,632.00
06.02.2025	160.49	156.65	159.58	156.88	306,051.00
07.02.2025	159.19	156.34	157.30	157.93	326,884.00
10.02.2025	159.99	156.84	159.06	157.51	409,449.00
11.02.2025	158.80	156.54	157.06	158.18	410,647.00
12.02.2025	165.95	155.09	155.09	162.96	528,957.00
13.02.2025	163.55	160.38	163.14	161.25	200,869.00
14.02.2025	166.57	162.37	162.52	166.34	509,113.00
18.02.2025	171.59	165.64	166.26	170.92	592,408.00
19.02.2025	170.07	166.54	169.01	167.85	489,441.00
20.02.2025	167.63	163.82	167.09	166.07	364,742.00
21.02.2025	166.78	163.12	166.35	164.95	576,115.00
24.02.2025	165.60	159.49	165.54	159.71	448,126.00
25.02.2025	161.91	159.95	159.95	160.66	264,593.00
26.02.2025	162.74	160.38	160.45	161.18	266,965.00
27.02.2025	162.74	159.33	162.16	159.64	183,558.00
28.02.2025	164.54	159.90	160.21	164.47	433,788.00
03.03.2025	166.78	157.37	165.99	158.64	241,089.00
04.03.2025	156.62	150.23	155.78	153.39	378,668.00
05.03.2025	156.29	152.62	153.61	155.82	294,578.00
06.03.2025	156.22	153.15	154.54	154.77	331,399.00
07.03.2025	155.26	147.10	153.50	150.82	562,437.00
10.03.2025	148.91	145.93	148.29	147.66	518,626.00
11.03.2025	149.62	145.89	147.26	146.81	406,938.00
12.03.2025	148.26	143.68	148.25	144.64	432,361.00
13.03.2025	144.94	134.41	144.94	136.38	761,228.00
14.03.2025	140.71	135.00	137.91	140.66	469,407.00
17.03.2025	143.56	139.75	139.75	142.05	329,920.00
18.03.2025	142.43	139.33	141.95	139.51	354,397.00
19.03.2025	140.87	127.83	127.83	139.80	431,696.00
20.03.2025	142.33	138.73	138.73	140.46	366,169.00
21.03.2025	142.48	138.67	138.84	141.64	623,993.00
24.03.2025	145.59	143.26	143.46	145.15	317,115.00
25.03.2025	146.16	143.94	145.11	144.87	275,996.00
26.03.2025	146.73	144.28	145.05	144.60	211,963.00
27.03.2025	145.07	143.00	144.79	143.97	252,108.00
28.03.2025	143.74	139.90	142.90	140.50	240,859.00
31.03.2025	144.91	137.84	138.75	143.81	517,232.00
01.04.2025	146.78	142.10	142.49	146.26	503,128.00
02.04.2025	152.11	143.99	144.20	151.66	484,640.00
03.04.2025	146.15	137.04	143.99	138.59	729,677.00
04.04.2025	135.91	127.98	133.02	133.77	537,031.00
07.04.2025	139.65	125.54	130.83	132.12	526,826.00
08.04.2025	138.92	127.96	136.86	130.14	422,276.00
09.04.2025	145.53	127.38	128.41	144.61	401,317.00
10.04.2025	142.24	135.81	140.83	138.64	365,010.00
11.04.2025	139.81	133.64	137.43	139.11	379,093.00
14.04.2025	142.45	138.55	141.37	140.88	302,007.00
15.04.2025	142.85	140.20	141.26	140.68	267,255.00
16.04.2025	141.26	136.10	139.50	138.12	360,429.00
17.04.2025	140.77	138.12	138.62	138.59	655,270.00
21.04.2025	137.40	130.16	136.89	134.20	678,687.00
22.04.2025	138.69	135.14	136.11	137.98	513,100.00
23.04.2025	147.72	133.52	142.97	135.31	561,423.00
24.04.2025	139.92	133.06	133.06	139.13	400,061.00
25.04.2025	138.12	135.96	136.63	137.32	228,986.00
28.04.2025	139.14	135.56	137.00	138.17	338,636.00
29.04.2025	138.69	135.87	137.68	137.82	290,910.00
30.04.2025	137.98	133.73	136.05	137.67	580,312.00
01.05.2025	140.65	135.74	138.85	138.90	581,071.00
02.05.2025	145.19	141.04	141.04	144.71	288,031.00
05.05.2025	145.31	142.93	143.04	143.14	259,525.00
06.05.2025	142.62	139.77	140.92	142.07	281,860.00
07.05.2025	144.72	139.89	143.07	141.25	496,315.00
08.05.2025	147.59	142.39	142.96	146.56	364,346.00
09.05.2025	147.02	143.77	146.95	144.97	235,622.00
12.05.2025	157.47	151.26	151.50	156.56	530,445.00
13.05.2025	161.42	156.69	156.69	159.81	568,118.00
14.05.2025	161.12	158.04	159.38	159.88	422,148.00
15.05.2025	160.16	157.40	159.21	157.52	290,360.00
16.05.2025	159.51	156.87	157.60	158.32	297,059.00
19.05.2025	157.77	154.78	155.78	156.28	270,225.00
20.05.2025	157.17	154.26	156.16	154.76	272,640.00
21.05.2025	153.76	150.96	152.34	151.17	309,256.00
22.05.2025	151.30	148.76	151.02	150.32	264,374.00
23.05.2025	150.16	147.24	147.24	149.28	250,754.00
27.05.2025	152.67	149.73	150.78	152.37	209,799.00
28.05.2025	153.08	149.89	152.82	150.14	280,737.00
29.05.2025	151.11	148.80	151.11	150.71	256,275.00
30.05.2025	150.79	146.37	150.31	147.13	1,121,664.00
02.06.2025	146.95	143.34	146.95	146.26	419,297.00
03.06.2025	151.05	145.00	145.00	150.35	313,848.00
04.06.2025	151.04	148.15	150.42	148.61	299,873.00
05.06.2025	149.58	147.33	148.42	148.21	190,249.00
06.06.2025	150.85	149.16	150.79	150.59	169,351.00
09.06.2025	154.71	151.52	153.47	153.05	227,287.00
10.06.2025	155.17	152.75	153.93	154.06	214,108.00
11.06.2025	155.00	150.00	155.00	150.05	298,861.00
12.06.2025	149.99	147.81	148.95	149.65	319,464.00
13.06.2025	149.18	146.74	148.08	147.31	221,404.00
16.06.2025	150.95	147.80	148.90	149.61	229,173.00
17.06.2025	151.57	148.05	149.17	150.66	273,178.00
18.06.2025	153.91	150.90	151.18	151.49	251,109.00
20.06.2025	152.60	149.59	152.54	150.21	594,259.00
23.06.2025	153.96	149.45	150.02	153.76	221,032.00
24.06.2025	157.31	154.40	155.04	156.71	308,249.00
25.06.2025	157.41	154.39	156.25	155.88	262,561.00
26.06.2025	159.59	155.82	156.26	158.81	310,400.00
27.06.2025	162.00	158.52	159.24	160.88	456,347.00
30.06.2025	160.97	158.18	160.88	159.00	255,228.00
01.07.2025	171.21	161.11	161.54	168.66	443,486.00
02.07.2025	172.04	168.65	168.96	171.59	319,146.00
03.07.2025	172.67	170.33	172.33	171.57	236,923.00
07.07.2025	172.72	168.00	169.63	169.26	257,678.00
08.07.2025	172.71	169.46	169.46	170.20	385,598.00
09.07.2025	170.99	168.86	170.82	170.06	219,247.00
10.07.2025	177.40	170.41	170.48	176.01	406,448.00
11.07.2025	176.60	173.49	175.61	176.39	481,580.00
14.07.2025	175.59	173.29	175.59	174.37	268,276.00
15.07.2025	175.90	173.62	175.73	174.02	289,212.00
16.07.2025	176.51	169.84	172.49	171.49	404,114.00
17.07.2025	173.49	170.43	171.68	172.00	341,350.00
18.07.2025	173.40	168.50	173.38	169.90	628,569.00
21.07.2025	170.82	168.59	170.08	168.81	344,880.00
22.07.2025	173.32	169.00	169.00	171.76	502,972.00
23.07.2025	173.38	171.34	173.38	172.82	757,290.00
24.07.2025	180.00	167.07	176.37	177.13	938,527.00
25.07.2025	183.17	176.85	178.67	182.60	510,540.00
28.07.2025	184.76	180.50	182.73	182.70	458,268.00
29.07.2025	183.42	177.91	183.09	179.41	380,431.00
30.07.2025	180.41	176.54	179.57	178.57	397,690.00
31.07.2025	179.01	176.40	177.69	177.71	532,536.00
01.08.2025	175.80	172.81	175.05	173.77	353,414.00
04.08.2025	176.95	173.91	174.56	175.57	332,128.00
05.08.2025	177.39	173.67	175.66	177.38	295,629.00
06.08.2025	179.10	175.68	177.66	178.62	258,381.00
07.08.2025	180.00	175.02	179.78	175.79	224,460.00
08.08.2025	178.55	175.54	176.68	177.70	357,202.00
11.08.2025	179.00	172.31	177.83	173.92	342,996.00
12.08.2025	180.07	175.06	175.06	179.43	233,329.00
13.08.2025	184.46	179.34	179.34	183.51	299,176.00
14.08.2025	182.34	180.31	182.00	182.11	315,158.00
15.08.2025	182.00	179.45	181.13	180.02	216,125.00
18.08.2025	180.31	178.03	179.00	178.89	206,519.00
19.08.2025	182.71	179.29	179.29	181.26	327,344.00
20.08.2025	182.06	178.71	180.99	178.90	233,706.00
21.08.2025	180.72	176.31	177.88	180.42	156,786.00
22.08.2025	189.35	181.96	181.96	186.61	329,257.00
25.08.2025	186.77	183.82	185.60	184.10	167,740.00
26.08.2025	187.31	183.39	183.39	187.11	322,471.00
27.08.2025	188.48	185.63	185.63	187.23	284,521.00
28.08.2025	188.03	184.88	188.03	187.12	245,446.00
29.08.2025	188.32	185.67	186.89	187.52	250,983.00
02.09.2025	186.95	184.04	184.96	186.87	217,118.00
03.09.2025	187.78	184.33	185.37	186.05	191,109.00
04.09.2025	189.36	185.27	186.15	188.64	353,766.00
05.09.2025	191.00	185.99	189.14	187.22	240,260.00
08.09.2025	189.19	185.95	188.30	188.12	270,596.00
09.09.2025	188.31	184.97	188.15	185.66	170,180.00
10.09.2025	187.91	185.36	185.59	186.46	256,623.00
11.09.2025	189.57	185.92	186.59	189.57	334,327.00
12.09.2025	190.38	187.31	189.04	187.45	409,814.00
15.09.2025	190.10	187.11	188.11	187.40	131,768.00

צרו איתנו קשר *5988