גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > און הולדינג > גרפים

עדכון אחרון 25.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית און הולדינג

On Holding

מניה ONON 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
16:30					0.00
16:40	46.85	46.85	46.85	46.85	0.00
16:50	47.07	47.07	47.07	47.07	55,264.00
17:00	46.9	46.9	46.9	46.9	37,596.00
17:10	46.995	46.995	46.995	46.995	16,387.00
17:20	46.85	46.85	46.85	46.85	66,511.00
17:30	46.795	46.795	46.795	46.795	164,593.00
17:40	46.93	46.93	46.93	46.93	57,132.00
17:50	46.955	46.955	46.955	46.955	32,551.00
18:00	46.79	46.79	46.79	46.79	44,632.00
18:10	46.665	46.665	46.665	46.665	73,124.00
18:20	46.4171	46.4171	46.4171	46.4171	58,713.00
18:30	46.4453	46.4453	46.4453	46.4453	16,958.00
18:40	46.59	46.59	46.59	46.59	23,598.00
18:50	46.54	46.54	46.54	46.54	19,279.00
19:00	46.55	46.55	46.55	46.55	29,019.00
19:10	46.66	46.66	46.66	46.66	29,584.00
19:20	46.715	46.715	46.715	46.715	55,397.00
19:30	46.68	46.68	46.68	46.68	18,784.00
19:40	46.66	46.66	46.66	46.66	27,648.00
19:50	46.62	46.62	46.62	46.62	21,578.00
20:00	46.5	46.5	46.5	46.5	55,355.00
20:10	46.28	46.28	46.28	46.28	91,611.00
20:20	46.24	46.24	46.24	46.24	51,197.00
20:30	46.165	46.165	46.165	46.165	38,739.00
20:40	46.17	46.17	46.17	46.17	39,114.00
20:50	46.3	46.3	46.3	46.3	42,128.00
21:00	46.34	46.34	46.34	46.34	30,694.00
21:10	46.46	46.46	46.46	46.46	27,394.00
21:20	46.66	46.66	46.66	46.66	57,025.00
21:30	46.76	46.76	46.76	46.76	29,930.00
21:40	46.77	46.77	46.77	46.77	16,216.00
21:50	46.75	46.75	46.75	46.75	13,966.00
22:00	46.7957	46.7957	46.7957	46.7957	15,786.00
22:10	46.71	46.71	46.71	46.71	26,034.00
22:20	46.76	46.76	46.76	46.76	26,745.00
22:30	46.915	46.915	46.915	46.915	42,990.00
22:40	46.78	46.78	46.78	46.78	82,529.00
22:50	46.81	46.81	46.81	46.81	104,743.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	50.21	48.63	48.63	49.31	1,048,565.00
20.02.2026 17:30	49.205	48.6	49.01	48.815	2,754,226.00
20.02.2026 18:00	48.68	48.37	48.515	48.385	3,476,170.00
20.02.2026 18:30	48.465	48.08	48.35	48.09	4,601,765.00
20.02.2026 19:00	48.12	47.74	48.109	47.96	5,166,336.00
20.02.2026 19:30	48.57	47.96	47.97	48.57	5,525,935.00
20.02.2026 20:00	48.61	48.46	48.54	48.535	6,160,681.00
20.02.2026 20:30	49.14	48.42	48.56	48.995	8,049,274.00
20.02.2026 21:00	49.22	48.97	49.1	48.97	7,784,440.00
20.02.2026 21:30	49.24	48.89	49.02	48.98	9,619,308.00
20.02.2026 22:00	49.16	48.9768	48.9768	49.09	9,790,100.00
20.02.2026 22:30	49.3801	49.08	49.08	49.375	12,094,276.00
23.02.2026 16:30	48.8807	48.18	48.18	48.53	552,324.00
23.02.2026 17:00	48.57	47.93	48.425	48.01	1,056,767.00
23.02.2026 17:30	47.91	47.2801	47.86	47.305	2,212,177.00
23.02.2026 18:00	47.36	47.09	47.36	47.155	2,784,260.00
23.02.2026 18:30	47.2	46.92	47.13	47.05	3,883,957.00
23.02.2026 19:00	47.19	46.67	47.015	46.71	4,965,592.00
23.02.2026 19:30	47.08	46.54	46.7	47.065	5,436,625.00
23.02.2026 20:00	47.37	47.04	47.08	47.37	6,538,587.00
23.02.2026 20:30	47.41	47.05	47.32	47.05	5,164,848.00
23.02.2026 21:00	47.36	47.09	47.09	47.23	4,589,987.00
23.02.2026 21:30	47.53	47.29	47.29	47.42	5,416,202.00
23.02.2026 22:00	47.58	47.4	47.4	47.52	5,790,070.00
23.02.2026 22:30	47.625	47.385	47.55	47.44	9,413,547.00
24.02.2026 16:30	47.435	46.3	47.435	46.515	410,618.00
24.02.2026 17:00	47.19	46.5	46.67	47.07	801,739.00
24.02.2026 17:30	47.29	46.995	47.075	47.015	982,299.00
24.02.2026 18:00	47.045	46.89	47.04	46.93	1,319,109.00
24.02.2026 18:30	47.055	46.67	46.97	47.025	1,877,735.00
24.02.2026 19:00	47.03	46.8	47.03	46.81	1,786,124.00
24.02.2026 19:30	46.86	46.66	46.825	46.7	1,723,576.00
24.02.2026 20:00	46.72	46.585	46.675	46.67	1,858,399.00
24.02.2026 20:30	47	46.69	46.69	46.955	1,660,847.00
24.02.2026 21:00	47.01	46.8	46.97	46.8	2,208,379.00
24.02.2026 21:30	46.93	46.84	46.8691	46.84	2,336,067.00
24.02.2026 22:00	46.8675	46.63	46.865	46.715	2,985,955.00
24.02.2026 22:30	46.975	46.685	46.685	46.81	4,783,454.00
25.02.2026 16:30	47.175	46.735	46.85	47.07	213,280.00
25.02.2026 17:00	47.12	46.71	47.09	47.035	439,176.00
25.02.2026 17:30	47.06	46.745	47.06	46.755	692,954.00
25.02.2026 18:00	46.92	46.33	46.92	46.46	950,211.00
25.02.2026 18:30	46.62	46.46	46.47	46.535	1,486,870.00
25.02.2026 19:00	46.775	46.52	46.52	46.665	1,981,113.00
25.02.2026 19:30	46.71	46.44	46.67	46.44	2,688,690.00
25.02.2026 20:00	46.46	46.13	46.445	46.18	4,264,924.00
25.02.2026 20:30	46.4	46.16	46.175	46.4	3,867,308.00
25.02.2026 21:00	46.82	46.39	46.39	46.75	3,620,976.00
25.02.2026 21:30	46.81	46.71	46.76	46.77	3,311,888.00
25.02.2026 22:00	46.98	46.69	46.81	46.97	4,857,691.00
25.02.2026 22:30	46.965	46.54	46.91	46.645	6,800,232.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.07.2025	51.91	50.27	51.55	50.68	5,529,757.00
31.07.2025	50.94	48.26	50.83	48.57	6,917,860.00
01.08.2025	47.99	46.61	47.50	47.03	8,714,120.00
04.08.2025	47.75	46.74	47.27	47.60	7,624,066.00
05.08.2025	48.00	47.09	48.00	47.15	4,465,575.00
06.08.2025	47.81	46.35	47.26	46.81	6,245,593.00
07.08.2025	47.51	44.70	47.30	45.16	9,356,307.00
08.08.2025	45.85	44.91	45.41	45.66	6,702,611.00
11.08.2025	47.03	45.51	46.64	45.72	15,357,840.00
12.08.2025	52.20	48.65	52.20	49.81	19,364,760.00
13.08.2025	49.02	47.19	48.45	48.19	14,348,630.00
14.08.2025	47.14	44.02	47.00	44.21	14,622,400.00
15.08.2025	45.60	44.65	44.77	45.34	9,604,817.00
18.08.2025	45.85	44.89	45.29	45.22	5,574,524.00
19.08.2025	46.03	44.73	45.41	45.03	6,301,560.00
20.08.2025	45.83	44.48	45.26	45.24	4,564,690.00
21.08.2025	45.05	44.21	44.90	44.58	5,460,925.00
22.08.2025	46.56	44.17	44.73	46.56	5,814,924.00
25.08.2025	46.81	45.52	46.50	45.59	4,308,319.00
26.08.2025	46.04	44.91	45.86	45.18	3,746,649.00
27.08.2025	45.77	45.01	45.43	45.18	2,772,109.00
28.08.2025	45.73	44.53	45.38	44.59	4,442,508.00
29.08.2025	45.49	44.44	44.52	45.08	4,560,894.00
02.09.2025	44.91	44.11	44.43	44.79	5,196,636.00
03.09.2025	45.65	44.31	44.60	44.80	4,414,335.00
04.09.2025	46.08	44.61	44.65	46.05	3,724,806.00
05.09.2025	46.34	45.22	45.83	45.52	5,228,468.00
08.09.2025	46.19	44.62	45.85	45.20	6,370,559.00
09.09.2025	45.44	44.23	45.18	44.39	4,315,797.00
10.09.2025	44.36	42.39	44.30	42.85	7,470,014.00
11.09.2025	44.05	42.25	42.80	43.30	6,376,439.00
12.09.2025	43.41	42.84	43.21	42.89	3,830,833.00
15.09.2025	43.54	42.49	43.42	42.67	4,256,945.00
16.09.2025	43.02	42.01	42.50	43.02	4,657,376.00
17.09.2025	44.35	43.16	43.44	43.84	6,017,930.00
18.09.2025	45.30	44.38	44.41	44.91	1,749,660.00
19.09.2025	45.61	44.46	45.22	45.26	2,637,518.00
22.09.2025	45.89	44.65	45.02	45.60	2,540,768.00
23.09.2025	46.64	45.71	45.86	45.99	1,976,367.00
24.09.2025	46.09	45.50	45.72	45.77	1,293,112.00
25.09.2025	45.40	43.40	45.31	43.90	4,907,830.00
26.09.2025	44.32	42.79	44.08	42.85	2,025,454.00
29.09.2025	43.67	42.26	43.20	43.60	2,489,962.00
30.09.2025	43.79	41.97	43.70	42.33	2,535,034.00
01.10.2025	42.59	40.80	42.30	40.96	3,863,657.00
02.10.2025	42.58	40.90	41.47	42.36	3,883,443.00
03.10.2025	42.79	42.07	42.26	42.11	2,097,723.00
06.10.2025	42.74	41.85	42.55	42.57	1,886,871.00
07.10.2025	42.52	41.40	42.46	41.72	4,020,637.00
08.10.2025	43.83	41.88	41.95	43.59	2,633,717.00
09.10.2025	43.89	42.84	43.73	43.32	2,104,523.00
10.10.2025	43.56	41.31	43.50	41.87	3,509,379.00
13.10.2025	43.02	41.38	42.06	42.96	2,712,785.00
14.10.2025	42.90	41.66	42.22	42.19	1,600,305.00
15.10.2025	43.02	41.40	42.40	41.43	3,024,735.00
16.10.2025	42.35	41.46	41.80	41.99	2,173,332.00
17.10.2025	42.14	41.48	41.72	41.82	1,736,018.00
20.10.2025	42.52	41.43	42.00	41.46	1,709,628.00
21.10.2025	43.42	41.16	41.33	42.92	2,053,597.00
22.10.2025	43.49	42.05	43.05	42.27	1,849,683.00
23.10.2025	43.35	41.88	42.07	43.22	1,799,657.00
24.10.2025	42.65	41.21	41.81	41.71	3,877,752.00
27.10.2025	42.95	41.71	42.30	42.21	2,362,811.00
28.10.2025	41.99	40.35	41.75	41.17	3,629,701.00
29.10.2025	40.73	38.69	40.57	39.28	4,779,589.00
30.10.2025	39.21	37.14	39.12	37.21	6,242,315.00
31.10.2025	37.81	36.65	37.25	37.15	4,023,867.00
03.11.2025	37.42	35.78	37.00	36.47	3,661,590.00
04.11.2025	36.27	35.35	35.64	36.20	3,613,694.00
05.11.2025	37.16	35.68	36.15	36.09	3,976,878.00
06.11.2025	36.12	34.89	35.82	35.53	3,768,369.00
07.11.2025	35.93	34.38	35.31	35.01	4,813,352.00
10.11.2025	35.97	34.40	35.97	34.95	5,306,683.00
11.11.2025	35.96	34.87	35.63	35.20	6,120,291.00
12.11.2025	44.87	41.01	43.90	41.52	28,200,440.00
13.11.2025	44.72	41.45	42.29	42.40	10,996,900.00
14.11.2025	44.14	42.01	42.33	42.50	6,928,822.00
17.11.2025	42.90	41.08	42.26	41.41	3,524,509.00
18.11.2025	42.71	41.24	41.79	42.65	3,183,179.00
19.11.2025	43.46	42.18	42.65	43.30	2,857,847.00
20.11.2025	43.57	41.33	42.96	41.42	3,925,514.00
21.11.2025	42.07	40.45	41.75	41.28	3,541,361.00
24.11.2025	41.59	40.63	41.15	40.78	2,239,033.00
25.11.2025	42.85	40.26	40.76	41.75	3,389,584.00
26.11.2025	43.44	41.51	41.97	43.18	2,509,300.00
28.11.2025	44.24	43.28	43.37	43.96	1,713,172.00
01.12.2025	45.38	43.17	43.30	44.71	4,207,453.00
02.12.2025	46.05	44.87	44.95	45.15	3,116,717.00
03.12.2025	47.58	45.15	45.35	47.08	3,361,408.00
04.12.2025	47.87	46.30	47.61	46.52	1,854,524.00
05.12.2025	48.16	46.57	46.75	48.14	3,046,591.00
08.12.2025	47.90	45.84	47.84	47.02	2,861,761.00
09.12.2025	47.74	46.54	47.01	47.30	1,443,970.00
10.12.2025	49.52	47.60	47.69	48.72	3,631,255.00
11.12.2025	49.58	47.80	48.19	49.51	2,747,551.00
12.12.2025	50.02	48.57	49.48	48.75	1,892,468.00
15.12.2025	48.90	47.23	48.90	47.84	2,477,189.00
16.12.2025	49.54	47.94	48.13	48.33	2,338,633.00
17.12.2025	48.62	47.75	48.25	48.10	1,519,318.00
18.12.2025	49.78	48.27	48.51	48.45	1,858,368.00
19.12.2025	48.90	47.79	47.75	48.58	2,141,458.00
22.12.2025	49.00	47.84	48.96	48.14	1,766,080.00
23.12.2025	48.18	47.51	48.06	47.90	1,682,581.00
24.12.2025	47.80	46.40	47.74	46.49	1,090,914.00
26.12.2025	46.96	46.16	46.73	46.78	1,413,850.00
29.12.2025	47.91	46.43	46.53	47.47	1,743,734.00
30.12.2025	48.19	47.35	47.53	47.45	2,596,252.00
31.12.2025	47.40	46.23	47.12	46.49	1,522,451.00
02.01.2026	47.60	46.67	46.95	46.97	1,600,872.00
05.01.2026	49.69	47.42	47.29	48.97	2,759,428.00
06.01.2026	50.17	48.08	49.03	49.03	3,412,381.00
07.01.2026	49.76	48.42	48.80	48.66	2,092,177.00
08.01.2026	51.06	48.25	48.48	50.62	2,077,796.00
09.01.2026	51.08	48.53	49.54	49.12	3,128,659.00
12.01.2026	50.29	47.89	48.50	48.93	2,441,101.00
13.01.2026	48.81	47.12	48.67	47.27	2,919,113.00
14.01.2026	47.30	44.85	47.30	45.08	3,502,542.00
15.01.2026	46.25	44.22	44.77	46.02	3,782,656.00
16.01.2026	46.21	44.99	45.88	45.05	2,263,900.00
20.01.2026	46.14	44.10	45.17	44.12	3,175,181.00
21.01.2026	47.04	45.34	45.57	46.30	3,401,768.00
22.01.2026	47.30	46.21	46.35	46.62	1,428,501.00
23.01.2026	46.98	45.42	46.73	45.98	1,505,178.00
26.01.2026	46.62	45.72	46.00	46.47	1,746,642.00
27.01.2026	46.55	45.52	46.42	45.52	1,853,862.00
28.01.2026	46.05	44.10	45.93	44.87	2,459,653.00
29.01.2026	44.92	44.07	44.54	44.92	2,289,235.00
30.01.2026	46.01	44.66	45.78	45.25	3,556,274.00
02.02.2026	46.17	44.97	45.08	45.94	3,054,834.00
03.02.2026	46.13	42.99	45.63	44.17	6,665,748.00
04.02.2026	45.47	43.33	44.12	43.86	2,474,523.00
05.02.2026	43.85	42.28	43.50	42.91	2,387,653.00
06.02.2026	43.85	42.44	43.35	43.47	2,522,235.00
09.02.2026	45.05	43.53	43.59	44.33	1,913,301.00
10.02.2026	46.33	44.25	44.80	45.30	1,688,798.00
11.02.2026	46.13	45.08	45.62	45.29	2,604,420.00
12.02.2026	46.34	43.83	45.52	44.27	2,068,857.00
13.02.2026	45.49	44.40	44.60	45.28	1,551,871.00
17.02.2026	46.67	45.21	45.30	46.65	1,804,554.00
18.02.2026	47.93	46.47	46.60	47.31	1,354,732.00
19.02.2026	48.31	46.72	47.14	48.02	1,435,190.00
20.02.2026	50.29	47.74	48.02	49.44	2,903,398.00
23.02.2026	48.97	46.53	48.20	47.44	2,998,908.00
24.02.2026	47.44	46.26	47.24	46.79	1,482,373.00
25.02.2026	47.19	46.13	46.81	46.64	2,119,666.00

צרו איתנו קשר *5988