גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ריאנאייר הולדינגס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 21:20

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריאנאייר הולדינגס

Ryanair Holdings

מניה RYAAY נאסד"ק 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
16:30					0.00
16:40	53.6	53.6	53.6	53.6	0.00
16:50	53.31	53.31	53.31	53.31	60,205.00
17:00	52.93	52.93	52.93	52.93	29,024.00
17:10	52.85	52.85	52.85	52.85	11,597.00
17:20	53.0125	53.0125	53.0125	53.0125	24,255.00
17:30	52.995	52.995	52.995	52.995	13,852.00
17:40	52.87	52.87	52.87	52.87	17,258.00
17:50	52.93	52.93	52.93	52.93	118,110.00
18:00	52.9	52.9	52.9	52.9	11,007.00
18:10	53.005	53.005	53.005	53.005	23,368.00
18:20	53.03	53.03	53.03	53.03	71,553.00
18:30	52.915	52.915	52.915	52.915	16,788.00
18:40	52.9	52.9	52.9	52.9	10,655.00
18:50	52.865	52.865	52.865	52.865	10,182.00
19:00	52.97	52.97	52.97	52.97	4,246.00
19:10	52.96	52.96	52.96	52.96	9,871.00
19:20	52.965	52.965	52.965	52.965	6,360.00
19:30	52.98	52.98	52.98	52.98	4,866.00
19:40	53.065	53.065	53.065	53.065	21,442.00
19:50	53.05	53.05	53.05	53.05	9,737.00
20:00	53.02	53.02	53.02	53.02	7,395.00
20:10	52.985	52.985	52.985	52.985	25,132.00
20:20	52.98	52.98	52.98	52.98	4,378.00
20:30	53.01	53.01	53.01	53.01	4,486.00
20:40	53.07	53.07	53.07	53.07	18,506.00
20:50	53.045	53.045	53.045	53.045	19,916.00
21:00	52.9307	52.9307	52.9307	52.9307	9,290.00
21:10	52.98	52.98	52.98	52.98	3,320.00
21:20	53.095	53.095	53.095	53.095	34,700.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.10.2026 17:00	53.3	53	53.205	53.02	515,222.00
09.10.2026 17:30	53.01	52.7	53	52.7	422,648.00
09.10.2026 18:00	52.95	52.725	52.725	52.84	900,856.00
09.10.2026 18:30	53.065	52.775	52.855	53.065	1,367,733.00
09.10.2026 19:00	53.155	52.97	53.005	53.07	1,503,328.00
09.10.2026 19:30	53.165	53.03	53.06	53.14	2,336,480.00
09.10.2026 20:00	53.185	53.015	53.165	53.015	1,542,188.00
09.10.2026 20:30	53.15	53.015	53.015	53.145	1,688,711.00
09.10.2026 21:00	53.18	53.05	53.11	53.08	2,060,571.00
09.10.2026 21:30	53.29	53.05	53.06	53.29	3,404,139.00
09.10.2026 22:00	53.85	53.26	53.2825	53.81	3,645,286.00
09.10.2026 22:30	54.385	53.8075	53.8075	54.24	4,172,300.00
12.10.2026 16:30	53.88	53.43	53.465	53.545	275,702.00
12.10.2026 17:00	54.09	53.5475	53.5475	53.81	894,360.00
12.10.2026 17:30	53.87	53.605	53.715	53.725	1,032,905.00
12.10.2026 18:00	53.78	53.6	53.75	53.76	1,384,701.00
12.10.2026 18:30	53.845	53.69	53.75	53.71	1,557,383.00
12.10.2026 19:00	53.775	53.69	53.72	53.7	1,555,602.00
12.10.2026 19:30	53.745	53.62	53.695	53.705	1,646,003.00
12.10.2026 20:00	53.725	53.52	53.7	53.65	2,309,888.00
12.10.2026 20:30	53.68	53.51	53.65	53.52	1,858,334.00
12.10.2026 21:00	53.5049	53.33	53.485	53.33	2,915,346.00
12.10.2026 21:30	53.385	53.3	53.345	53.3011	2,346,814.00
12.10.2026 22:00	53.35	53.21	53.34	53.265	2,415,951.00
12.10.2026 22:30	53.27	52.99	53.265	53.03	3,255,367.00
13.10.2026 16:30	53.82	52.87	53.82	52.915	159,181.00
13.10.2026 17:00	53.0599	52.8116	52.86	53	369,379.00
13.10.2026 17:30	52.96	52.81	52.95	52.895	788,257.00
13.10.2026 18:00	53.08	52.87	52.87	52.93	1,145,082.00
13.10.2026 18:30	52.995	52.865	52.97	52.98	701,271.00
13.10.2026 19:00	53.005	52.96	52.99	53	786,118.00
13.10.2026 19:30	53.065	53.01	53.025	53.02	631,903.00
13.10.2026 20:00	53.05	52.97	53.01	53.05	739,153.00
13.10.2026 20:30	53.08	52.9307	53.05	52.955	1,242,219.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.10.2025	62.19	60.39	60.69	61.44	746,498.00
15.10.2025	61.47	60.20	61.41	60.78	514,897.00
16.10.2025	62.02	61.22	61.52	61.62	439,191.00
17.10.2025	62.02	61.27	61.68	61.98	381,016.00
20.10.2025	61.96	60.98	61.66	61.80	631,388.00
21.10.2025	61.62	60.86	61.28	61.33	411,618.00
22.10.2025	61.88	61.17	61.40	61.33	370,184.00
23.10.2025	61.33	60.38	61.32	60.55	377,481.00
24.10.2025	62.02	61.08	61.08	61.56	299,554.00
27.10.2025	62.09	61.37	61.89	61.62	388,454.00
28.10.2025	62.26	61.25	62.02	61.33	467,671.00
29.10.2025	61.51	60.81	61.38	60.93	642,057.00
30.10.2025	62.01	60.68	60.78	61.55	269,270.00
31.10.2025	62.62	61.61	62.04	62.48	635,976.00
03.11.2025	65.58	64.01	64.90	65.00	716,027.00
04.11.2025	64.81	63.58	64.81	64.60	717,646.00
05.11.2025	64.62	64.01	64.40	64.19	995,007.00
06.11.2025	64.06	62.81	63.56	63.16	614,452.00
07.11.2025	64.05	62.28	62.75	63.81	409,693.00
10.11.2025	64.73	64.16	64.30	64.45	471,100.00
11.11.2025	65.29	64.51	64.81	64.66	302,561.00
12.11.2025	65.25	64.68	64.73	64.93	647,047.00
13.11.2025	65.85	64.44	65.40	64.61	528,502.00
14.11.2025	64.12	62.90	63.94	62.98	670,795.00
17.11.2025	63.13	61.11	63.03	61.34	631,054.00
18.11.2025	62.21	60.76	60.98	61.53	592,117.00
19.11.2025	63.59	61.72	63.42	61.88	1,201,520.00
20.11.2025	62.64	60.57	62.26	60.77	1,130,629.00
21.11.2025	62.99	60.90	61.18	62.13	476,785.00
24.11.2025	64.92	63.00	63.00	64.90	620,219.00
25.11.2025	67.71	65.86	65.86	67.33	1,057,596.00
26.11.2025	68.68	66.56	66.85	68.40	566,175.00
28.11.2025	68.26	67.72	67.92	68.16	269,194.00
01.12.2025	68.31	67.18	68.16	67.27	610,147.00
02.12.2025	67.23	66.02	67.21	66.15	900,747.00
03.12.2025	66.28	65.63	65.91	65.69	865,628.00
04.12.2025	65.72	64.78	65.72	64.97	977,514.00
05.12.2025	66.16	65.13	65.23	66.10	871,892.00
08.12.2025	67.61	65.99	67.08	66.11	709,928.00
09.12.2025	66.64	65.83	66.36	66.19	857,938.00
10.12.2025	67.40	66.00	66.14	67.30	562,409.00
11.12.2025	70.44	67.97	68.18	70.27	969,230.00
12.12.2025	71.53	70.71	70.71	71.21	527,423.00
15.12.2025	71.82	70.95	71.46	71.21	495,701.00
16.12.2025	71.64	70.36	70.92	70.54	879,480.00
17.12.2025	71.58	70.23	70.48	70.52	793,055.00
18.12.2025	72.18	70.77	71.00	71.75	733,085.00
19.12.2025	72.61	71.69	71.75	72.50	1,087,573.00
22.12.2025	73.24	71.53	71.53	73.11	1,222,059.00
23.12.2025	72.96	72.07	72.39	72.79	913,667.00
24.12.2025	73.68	72.82	72.82	73.50	258,405.00
26.12.2025	73.92	73.49	73.68	73.72	283,981.00
29.12.2025	72.99	72.43	72.89	72.73	672,022.00
30.12.2025	73.22	72.81	72.90	73.02	399,916.00
31.12.2025	73.04	72.17	72.80	72.19	281,954.00
02.01.2026	73.51	72.32	72.66	72.50	507,979.00
05.01.2026	74.24	72.42	72.64	73.82	637,706.00
06.01.2026	72.93	71.47	72.82	71.57	1,241,306.00
07.01.2026	71.89	71.13	71.50	71.49	829,533.00
08.01.2026	71.63	70.53	71.01	70.55	603,798.00
09.01.2026	70.76	69.47	70.63	69.76	735,423.00
12.01.2026	69.34	68.71	69.09	69.12	703,766.00
13.01.2026	69.03	67.90	68.90	68.01	724,281.00
14.01.2026	68.71	67.19	68.49	68.00	1,409,275.00
15.01.2026	69.30	68.43	68.88	69.00	1,055,146.00
16.01.2026	69.24	68.10	68.57	68.28	871,695.00
20.01.2026	69.82	68.84	69.57	69.50	1,179,300.00
21.01.2026	71.19	69.85	70.49	70.45	842,856.00
22.01.2026	71.96	70.69	71.33	70.92	998,739.00
23.01.2026	71.18	69.24	69.56	70.97	787,678.00
26.01.2026	70.20	68.26	68.73	69.00	1,818,438.00
27.01.2026	69.07	67.40	68.87	68.00	2,078,157.00
28.01.2026	69.59	68.46	69.30	68.70	1,580,580.00
29.01.2026	70.60	68.39	68.76	70.49	1,015,078.00
30.01.2026	71.36	70.03	70.50	70.60	986,684.00
02.02.2026	72.56	70.66	70.68	72.07	792,540.00
03.02.2026	71.34	70.33	70.74	70.77	854,886.00
04.02.2026	71.24	70.14	70.98	71.13	486,521.00
05.02.2026	70.53	67.25	70.49	67.55	1,046,021.00
06.02.2026	68.74	67.42	67.95	68.61	835,836.00
09.02.2026	70.71	69.11	69.58	69.52	967,234.00
10.02.2026	68.69	67.01	68.54	67.08	907,510.00
11.02.2026	67.27	64.64	67.13	65.06	779,292.00
12.02.2026	66.08	64.91	65.75	65.09	1,233,049.00
13.02.2026	66.66	65.00	66.29	65.49	2,294,140.00
17.02.2026	67.33	66.42	67.00	66.68	1,881,911.00
18.02.2026	66.78	65.27	65.49	66.00	791,467.00
19.02.2026	65.09	63.83	65.09	64.15	643,426.00
20.02.2026	65.10	64.33	64.62	64.47	706,327.00
23.02.2026	65.64	64.15	65.32	64.61	892,832.00
24.02.2026	65.65	64.05	64.41	65.58	714,672.00
25.02.2026	67.35	65.76	65.94	67.19	864,839.00
26.02.2026	69.78	67.89	67.89	69.63	1,097,917.00
27.02.2026	68.35	66.90	67.58	67.49	1,311,979.00
02.03.2026	66.77	64.90	65.67	65.30	1,482,880.00
03.03.2026	64.67	62.41	62.81	63.99	1,565,658.00
04.03.2026	65.58	64.44	65.44	65.12	1,381,175.00
05.03.2026	63.27	61.74	62.32	61.85	1,390,213.00
06.03.2026	63.66	61.12	61.35	63.58	1,028,752.00
09.03.2026	63.25	60.57	61.75	63.05	1,105,163.00
10.03.2026	65.31	62.90	63.74	63.89	957,217.00
11.03.2026	64.20	63.17	63.59	63.94	555,541.00
12.03.2026	63.29	61.39	62.13	61.47	1,081,614.00
13.03.2026	61.87	61.11	61.47	61.29	1,118,353.00
16.03.2026	62.22	61.36	61.70	62.14	544,525.00
17.03.2026	62.23	61.11	61.54	61.55	1,644,281.00
18.03.2026	61.89	59.76	61.52	59.80	1,150,744.00
19.03.2026	60.07	59.05	59.20	59.50	1,269,319.00
20.03.2026	59.07	57.61	58.89	57.63	1,272,360.00
23.03.2026	60.83	59.22	60.22	59.30	1,094,989.00
24.03.2026	60.21	58.49	58.68	60.16	769,258.00
25.03.2026	61.80	60.87	61.21	61.37	689,874.00
26.03.2026	61.57	60.48	60.67	60.69	527,937.00
27.03.2026	60.52	58.44	60.42	58.48	891,089.00
30.03.2026	58.27	55.82	58.00	55.89	2,803,072.00
31.03.2026	58.51	56.52	57.83	57.80	2,039,688.00
01.04.2026	60.46	58.61	59.00	60.02	988,388.00
02.04.2026	59.19	57.50	58.04	58.74	1,886,165.00
06.04.2026	58.87	58.10	58.62	58.67	434,574.00
07.04.2026	58.52	57.51	58.17	58.29	610,093.00
08.04.2026	66.39	64.06	65.77	64.20	1,251,970.00
09.04.2026	63.99	61.69	62.61	63.54	1,191,326.00
10.04.2026	63.93	62.32	63.76	62.36	486,611.00
13.04.2026	62.43	60.98	61.32	62.14	927,012.00
14.04.2026	63.44	62.37	62.44	62.55	534,451.00
15.04.2026	62.42	61.58	62.00	61.97	874,313.00
16.04.2026	60.10	57.34	59.67	57.38	1,316,320.00
17.04.2026	63.96	61.10	61.10	62.03	1,381,211.00
20.04.2026	61.90	60.15	61.24	60.49	887,687.00
21.04.2026	60.78	58.90	60.42	59.15	913,748.00
22.04.2026	59.51	58.38	59.27	58.66	954,073.00
23.04.2026	58.13	56.29	57.68	56.88	1,145,813.00
24.04.2026	56.87	56.16	56.55	56.67	1,144,936.00
27.04.2026	56.42	55.40	55.93	55.53	993,148.00
28.04.2026	55.33	53.60	54.64	54.42	1,153,208.00
29.04.2026	54.62	53.72	54.28	53.91	922,178.00
30.04.2026	55.13	54.38	54.58	54.65	1,423,980.00
01.05.2026	55.30	53.99	54.76	54.47	910,640.00
05.05.2026	54.62	53.14	53.37	54.43	1,307,011.00
06.05.2026	59.39	58.44	59.05	58.53	1,053,917.00
07.05.2026	60.75	59.16	59.76	59.32	1,404,632.00
08.05.2026	59.17	57.72	58.93	58.07	825,691.00
11.05.2026	57.84	56.50	57.75	56.60	1,223,320.00
12.05.2026	56.65	55.96	56.42	56.28	740,253.00
13.05.2026	55.99	54.88	55.17	54.94	956,542.00
14.05.2026	55.65	54.72	55.07	55.21	877,937.00
15.05.2026	54.34	53.30	54.00	53.36	883,648.00
18.05.2026	57.82	55.71	56.43	56.09	1,161,034.00
19.05.2026	55.12	53.95	54.34	54.16	744,656.00
20.05.2026	57.27	54.08	54.72	56.89	1,290,647.00
21.05.2026	58.24	56.00	56.10	57.42	1,169,223.00
22.05.2026	59.81	58.23	58.27	59.62	1,784,263.00
26.05.2026	61.81	60.10	61.45	60.29	1,206,834.00
27.05.2026	62.15	61.02	61.51	61.10	1,401,216.00
28.05.2026	61.36	59.51	59.86	61.24	1,104,731.00
29.05.2026	61.49	60.13	60.91	60.78	1,413,234.00
01.06.2026	59.68	58.26	58.96	59.36	735,139.00
02.06.2026	60.03	58.65	59.90	58.72	870,854.00
03.06.2026	58.02	57.07	57.31	57.15	948,911.00
04.06.2026	58.17	56.92	58.14	56.97	612,075.00
05.06.2026	57.72	56.79	57.03	56.98	735,619.00
08.06.2026	57.11	56.28	56.94	56.33	467,869.00
09.06.2026	58.30	56.27	58.09	58.00	927,830.00
10.06.2026	57.00	55.74	56.87	55.75	390,617.00
11.06.2026	59.42	56.23	56.25	59.39	554,925.00
12.06.2026	60.99	59.83	60.90	60.33	656,760.00
15.06.2026	62.83	61.28	62.50	61.87	835,520.00
16.06.2026	62.67	62.10	62.39	62.15	639,609.00
17.06.2026	62.07	60.56	61.73	60.64	450,711.00
18.06.2026	62.21	60.90	61.35	61.24	633,941.00
22.06.2026	63.28	61.95	62.03	62.74	684,952.00
23.06.2026	62.63	61.48	61.69	62.36	371,684.00
24.06.2026	64.23	62.36	62.36	63.73	963,657.00
25.06.2026	65.59	63.79	64.80	64.17	570,219.00
26.06.2026	65.17	64.21	64.50	64.49	497,100.00
29.06.2026	64.67	63.89	64.11	64.32	775,383.00
30.06.2026	64.90	63.44	63.97	64.75	1,002,193.00
01.07.2026	63.81	62.85	63.73	63.48	516,272.00
02.07.2026	66.17	64.35	64.84	65.49	944,367.00
06.07.2026	67.13	65.26	65.36	67.06	1,408,810.00
07.07.2026	66.94	65.93	66.59	66.35	2,682,966.00
08.07.2026	65.58	64.48	65.05	64.99	1,605,672.00
09.07.2026	65.12	63.73	63.98	64.15	1,797,572.00
10.07.2026	65.87	64.61	64.97	64.89	647,167.00
13.07.2026	64.23	63.49	64.11	63.91	1,857,787.00
14.07.2026	64.61	63.89	64.13	64.29	819,275.00
15.07.2026	67.57	64.49	64.49	66.63	2,006,598.00
16.07.2026	66.51	65.65	66.32	66.36	945,715.00
17.07.2026	64.70	62.50	64.69	62.57	928,126.00
20.07.2026	61.31	58.51	60.75	58.91	1,550,728.00
21.07.2026	60.32	58.68	59.19	58.80	1,441,187.00
22.07.2026	59.05	57.78	58.41	58.41	1,330,452.00
23.07.2026	57.23	55.86	56.80	56.35	1,147,188.00
24.07.2026	58.09	56.86	57.54	56.93	820,445.00
27.07.2026	59.02	57.26	58.79	57.47	1,272,613.00
28.07.2026	59.92	57.49	58.31	59.79	1,571,819.00
29.07.2026	58.67	57.56	58.11	57.86	693,072.00
30.07.2026	60.32	58.81	59.32	60.17	828,102.00
31.07.2026	59.57	58.39	59.40	58.51	653,400.00
03.08.2026	60.55	59.35	59.96	59.96	732,331.00
04.08.2026	61.09	60.14	60.33	60.19	614,351.00
05.08.2026	61.72	60.34	60.45	61.19	724,254.00
06.08.2026	61.41	60.26	60.79	60.55	343,110.00
07.08.2026	60.79	59.98	60.55	60.19	359,525.00
10.08.2026	60.26	59.36	60.09	59.51	418,032.00
11.08.2026	59.89	59.25	59.53	59.37	439,035.00
12.08.2026	60.79	59.32	60.59	59.36	889,456.00
13.08.2026	60.26	59.08	60.19	59.17	491,209.00
14.08.2026	59.08	58.59	58.97	58.81	385,540.00
17.08.2026	58.76	57.29	58.57	57.34	616,524.00
18.08.2026	56.73	55.37	56.68	55.41	1,001,520.00
19.08.2026	55.57	54.73	55.51	54.79	1,462,763.00
20.08.2026	54.84	54.06	54.27	54.51	1,487,146.00
21.08.2026	55.89	54.93	55.50	55.80	1,247,479.00
24.08.2026	57.00	55.69	55.90	56.59	515,932.00
25.08.2026	57.32	56.74	57.18	57.28	601,923.00
26.08.2026	58.63	56.68	58.28	56.69	674,328.00
27.08.2026	56.35	55.31	58.28	55.45	990,382.00
28.08.2026	56.47	55.97	56.24	56.13	373,177.00
31.08.2026	55.69	55.37	55.51	55.37	426,403.00
01.09.2026	55.11	53.74	54.92	53.82	516,776.00
02.09.2026	55.40	54.43	55.31	54.68	513,695.00
03.09.2026	55.18	54.42	55.12	54.70	651,904.00
04.09.2026	56.40	55.21	55.39	55.36	962,542.00
08.09.2026	55.06	54.31	54.58	54.37	637,299.00
09.09.2026	54.38	53.73	54.00	54.25	1,572,685.00
10.09.2026	53.78	52.89	53.50	53.00	1,274,441.00
11.09.2026	54.01	53.15	53.93	53.80	1,784,733.00
14.09.2026	53.45	52.30	52.30	53.16	719,971.00
15.09.2026	53.30	51.68	53.21	51.95	1,850,715.00
16.09.2026	53.03	52.06	52.45	52.63	1,601,360.00
17.09.2026	53.61	52.94	53.41	53.50	1,567,989.00
18.09.2026	53.64	52.91	53.00	53.51	723,936.00
21.09.2026	54.40	53.40	53.97	54.30	1,057,296.00
22.09.2026	56.13	54.97	56.07	55.85	1,357,263.00
23.09.2026	55.02	54.16	55.02	54.69	1,020,279.00
24.09.2026	54.74	53.38	53.97	54.04	953,884.00
25.09.2026	55.72	54.19	54.94	55.30	695,575.00
28.09.2026	55.69	54.42	54.54	55.13	675,717.00
29.09.2026	55.76	54.91	55.66	55.49	454,978.00
30.09.2026	55.60	54.98	55.54	55.01	624,661.00
01.10.2026	55.17	53.29	54.82	54.18	1,824,103.00
02.10.2026	55.78	54.56	55.51	55.05	969,771.00
05.10.2026	55.00	54.11	54.21	54.70	610,668.00
06.10.2026	56.10	55.29	55.55	55.87	907,706.00
07.10.2026	56.03	54.72	54.72	56.00	1,055,725.00
08.10.2026	55.38	54.00	54.81	54.04	1,517,585.00
09.10.2026	54.46	52.70	53.89	54.24	1,793,676.00
12.10.2026	54.09	52.97	53.49	53.00	1,365,783.00

צרו איתנו קשר *5988