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 > ריאנאייר הולדינגס > גרפים

עדכון אחרון 22:33

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	69.595	69.595	69.595	69.595	0.00
16:50	69.6275	69.6275	69.6275	69.6275	41,663.00
17:00	69.465	69.465	69.465	69.465	18,258.00
17:10	69.89	69.89	69.89	69.89	105,092.00
17:20	70.345	70.345	70.345	70.345	123,425.00
17:30	70.17	70.17	70.17	70.17	41,476.00
17:40	70.3891	70.3891	70.3891	70.3891	43,157.00
17:50	70.41	70.41	70.41	70.41	16,964.00
18:00	70.57	70.57	70.57	70.57	51,644.00
18:10	70.17	70.17	70.17	70.17	27,752.00
18:20	70.15	70.15	70.15	70.15	11,612.00
18:30	69.82	69.82	69.82	69.82	5,237.00
18:40	69.65	69.65	69.65	69.65	9,956.00
18:50	69.49	69.49	69.49	69.49	8,106.00
19:00	69.48	69.48	69.48	69.48	17,876.00
19:10	69.4	69.4	69.4	69.4	3,657.00
19:20	69.295	69.295	69.295	69.295	11,943.00
19:30	69.24	69.24	69.24	69.24	6,453.00
19:40	69.29	69.29	69.29	69.29	9,607.00
19:50	69.21	69.21	69.21	69.21	3,232.00
20:00	69.17	69.17	69.17	69.17	6,971.00
20:10	69.13	69.13	69.13	69.13	7,992.00
20:20	69.235	69.235	69.235	69.235	5,399.00
20:30	69.2079	69.2079	69.2079	69.2079	4,749.00
20:40	69.32	69.32	69.32	69.32	6,827.00
20:50	69.4	69.4	69.4	69.4	3,351.00
21:00	69.42	69.42	69.42	69.42	6,711.00
21:10	69.395	69.395	69.395	69.395	3,490.00
21:20	69.41	69.41	69.41	69.41	6,211.00
21:30	69.44	69.44	69.44	69.44	3,191.00
21:40	69.46	69.46	69.46	69.46	3,734.00
21:50	69.47	69.47	69.47	69.47	8,285.00
22:00	69.51	69.51	69.51	69.51	2,707.00
22:10	69.63	69.63	69.63	69.63	5,864.00
22:20	69.7	69.7	69.7	69.7	13,198.00
22:30	69.75	69.75	69.75	69.75	13,314.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.02.2026 17:00	70.17	69.805	70.15	69.835	411,803.00
05.02.2026 17:30	69.925	69.32	69.87	69.355	680,242.00
05.02.2026 18:00	69.565	69.225	69.38	69.34	900,268.00
05.02.2026 18:30	69.7	69.35	69.4	69.42	705,168.00
05.02.2026 19:00	69.45	69.13	69.42	69.3783	766,884.00
05.02.2026 19:30	69.345	69.1	69.32	69.12	763,762.00
05.02.2026 20:00	69.19	69.02	69.08	69.03	1,096,766.00
05.02.2026 20:30	69.1	68.64	69.07	68.68	1,091,799.00
05.02.2026 21:00	68.83	68.28	68.64	68.335	1,731,023.00
05.02.2026 21:30	68.27	67.52	68.27	67.66	2,285,513.00
05.02.2026 22:00	67.79	67.523	67.66	67.523	2,464,782.00
05.02.2026 22:30	67.5845	67.245	67.525	67.53	3,514,617.00
06.02.2026 16:30	68.295	67.82	67.95	67.82	85,590.00
06.02.2026 17:00	67.82	67.42	67.805	67.75	226,294.00
06.02.2026 17:30	68.105	67.58	67.76	67.87	327,824.00
06.02.2026 18:00	67.92	67.71	67.715	67.91	667,596.00
06.02.2026 18:30	68.3	67.84	67.905	68.3	931,947.00
06.02.2026 19:00	68.405	67.975	68.33	68.01	972,986.00
06.02.2026 19:30	68.1699	67.8835	68.055	68.1301	899,289.00
06.02.2026 20:00	68.4	68.15	68.15	68.305	990,125.00
06.02.2026 20:30	68.33	68.22	68.32	68.29	1,373,422.00
06.02.2026 21:00	68.48	68.28	68.28	68.405	1,183,766.00
06.02.2026 21:30	68.505	68.285	68.36	68.465	1,469,882.00
06.02.2026 22:00	68.66	68.49	68.49	68.61	1,741,877.00
06.02.2026 22:30	68.74	68.57	68.605	68.6	2,475,571.00
09.02.2026 16:30	69.74	69.43	69.57	69.52	302,577.00
09.02.2026 17:00	70.35	69.49	69.49	70.23	1,061,904.00
09.02.2026 17:30	70.595	70.19	70.19	70.42	1,205,346.00
09.02.2026 18:00	70.345	69.6825	70.345	69.705	1,353,397.00
09.02.2026 18:30	69.695	69.37	69.65	69.37	1,091,293.00
09.02.2026 19:00	69.489	69.16	69.4	69.2	1,644,151.00
09.02.2026 19:30	69.33	69.16	69.33	69.18	1,136,188.00
09.02.2026 20:00	69.29	69.11	69.17	69.245	1,526,466.00
09.02.2026 20:30	69.44	69.25	69.25	69.39	1,152,754.00
09.02.2026 21:00	69.47	69.37	69.39	69.45	1,227,309.00
09.02.2026 21:30	69.52	69.4348	69.48	69.515	1,058,883.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.02.2025	46.00	45.14	45.84	45.40	1,269,613.00
11.02.2025	45.81	44.99	45.69	45.00	894,910.00
12.02.2025	46.08	45.21	45.47	45.65	1,940,490.00
13.02.2025	46.73	45.74	46.29	45.76	1,559,987.00
14.02.2025	46.28	45.34	46.18	45.34	2,026,411.00
18.02.2025	46.38	45.47	46.22	45.51	2,195,899.00
19.02.2025	45.02	44.42	44.75	44.59	1,401,468.00
20.02.2025	45.67	44.65	44.65	45.53	1,430,011.00
21.02.2025	46.54	45.07	45.70	45.16	1,276,782.00
24.02.2025	46.11	45.29	45.49	45.31	1,869,494.00
25.02.2025	46.30	45.33	46.08	45.75	1,333,711.00
26.02.2025	47.26	46.42	46.97	47.21	1,638,119.00
27.02.2025	47.96	46.74	47.02	47.76	2,667,826.00
28.02.2025	48.56	47.58	47.73	48.53	2,629,694.00
03.03.2025	48.98	48.02	48.19	48.28	2,520,689.00
04.03.2025	47.03	45.37	47.01	46.57	3,092,207.00
05.03.2025	50.13	48.17	48.38	50.08	1,472,228.00
06.03.2025	49.52	47.08	48.92	47.79	3,015,897.00
07.03.2025	48.44	45.54	47.59	48.34	2,215,250.00
10.03.2025	47.63	45.90	47.28	47.15	3,042,123.00
11.03.2025	47.07	45.86	46.60	46.92	1,840,532.00
12.03.2025	47.47	46.34	47.31	46.43	3,172,851.00
13.03.2025	46.85	46.04	46.53	46.40	4,379,345.00
14.03.2025	47.38	46.48	46.89	47.30	2,171,953.00
17.03.2025	48.09	47.34	47.53	47.81	1,700,438.00
18.03.2025	47.80	47.00	47.80	47.10	3,991,142.00
19.03.2025	47.61	46.65	47.00	47.23	2,846,604.00
20.03.2025	47.16	46.58	46.72	46.86	2,351,418.00
21.03.2025	46.38	45.77	45.80	46.18	1,095,972.00
24.03.2025	47.29	45.80	46.97	46.12	911,397.00
25.03.2025	46.74	45.49	46.43	45.52	933,551.00
26.03.2025	45.46	44.81	45.31	45.41	752,720.00
27.03.2025	46.08	45.21	45.71	45.25	899,783.00
28.03.2025	44.85	43.44	44.65	43.42	1,043,509.00
31.03.2025	42.60	41.42	42.25	42.37	1,147,634.00
01.04.2025	42.94	42.24	42.73	42.67	1,190,527.00
02.04.2025	43.38	42.44	42.44	43.00	1,011,592.00
03.04.2025	42.64	41.79	42.46	41.93	1,401,481.00
04.04.2025	41.57	39.95	41.19	40.10	1,188,357.00
07.04.2025	41.48	38.52	39.00	39.21	1,926,696.00
08.04.2025	42.45	39.18	42.12	39.66	1,486,646.00
09.04.2025	44.67	40.33	41.75	43.89	4,143,797.00
10.04.2025	43.56	41.54	43.31	42.44	2,310,152.00
11.04.2025	44.34	43.12	43.33	44.15	1,534,572.00
14.04.2025	45.00	44.08	44.34	44.49	953,313.00
15.04.2025	45.64	44.53	44.58	45.07	711,936.00
16.04.2025	46.44	44.78	46.03	45.18	1,722,392.00
17.04.2025	46.10	45.13	45.81	45.68	981,087.00
21.04.2025	45.49	44.51	45.48	44.75	628,591.00
22.04.2025	46.31	45.59	46.26	45.99	1,424,797.00
23.04.2025	47.25	46.03	46.89	46.41	1,119,948.00
24.04.2025	46.64	46.07	46.28	46.39	937,225.00
25.04.2025	46.39	45.92	46.39	46.28	682,532.00
28.04.2025	46.49	45.72	46.32	46.01	1,069,225.00
29.04.2025	47.64	46.85	47.19	47.24	1,132,466.00
30.04.2025	47.92	46.70	47.25	47.86	957,921.00
01.05.2025	48.57	47.86	48.27	48.25	1,409,520.00
02.05.2025	50.46	49.39	49.45	49.88	788,477.00
05.05.2025	50.77	49.66	49.66	50.36	573,254.00
06.05.2025	50.71	50.09	50.09	50.33	700,228.00
07.05.2025	50.98	50.42	50.45	50.83	952,148.00
08.05.2025	51.62	50.59	50.70	50.78	888,149.00
09.05.2025	50.86	49.78	50.86	49.80	800,207.00
12.05.2025	50.02	49.40	49.69	49.60	1,337,088.00
13.05.2025	50.19	49.56	49.92	49.86	1,788,106.00
14.05.2025	50.87	49.90	50.09	50.63	2,717,061.00
15.05.2025	51.51	50.31	51.41	50.40	1,783,056.00
16.05.2025	50.51	49.92	50.37	50.00	2,901,882.00
19.05.2025	54.00	52.53	52.65	53.97	4,460,977.00
20.05.2025	54.61	53.50	53.98	54.09	4,126,480.00
21.05.2025	55.63	54.44	54.66	55.05	2,252,282.00
22.05.2025	55.43	54.68	54.68	55.19	1,896,412.00
23.05.2025	56.05	54.78	54.79	56.03	1,494,857.00
27.05.2025	56.46	55.67	55.83	56.39	2,429,126.00
28.05.2025	56.71	55.74	55.90	56.62	2,257,272.00
29.05.2025	57.32	55.64	56.94	55.97	2,717,072.00
30.05.2025	56.08	54.96	55.10	55.60	2,228,246.00
02.06.2025	56.87	55.76	55.89	56.75	1,296,594.00
03.06.2025	56.01	55.27	55.93	55.31	1,329,435.00
04.06.2025	56.05	55.26	55.50	55.50	1,299,702.00
05.06.2025	56.00	55.55	55.66	55.87	843,067.00
06.06.2025	57.21	55.58	56.00	57.18	935,908.00
09.06.2025	57.64	56.74	57.06	57.60	1,326,319.00
10.06.2025	58.38	57.26	57.78	57.84	1,318,036.00
11.06.2025	57.95	57.22	57.83	57.41	1,085,892.00
12.06.2025	56.99	56.30	56.88	56.34	1,363,533.00
13.06.2025	56.13	54.17	54.29	55.22	1,345,335.00
16.06.2025	56.55	55.46	55.74	56.24	739,272.00
17.06.2025	56.09	54.82	55.67	55.05	901,857.00
18.06.2025	55.72	54.79	55.18	55.23	1,189,966.00
20.06.2025	56.35	54.40	55.24	54.97	1,278,448.00
23.06.2025	55.07	53.28	53.99	54.98	1,426,571.00
24.06.2025	57.37	56.38	56.86	57.12	1,143,733.00
25.06.2025	57.27	56.05	57.06	56.22	977,325.00
26.06.2025	57.52	56.51	57.24	57.31	1,002,010.00
27.06.2025	57.02	56.10	56.61	56.99	1,217,544.00
30.06.2025	57.99	56.93	57.01	57.67	1,351,080.00
01.07.2025	57.74	57.07	57.38	57.68	888,139.00
02.07.2025	58.55	56.99	57.36	58.27	1,004,785.00
03.07.2025	58.53	57.56	57.91	57.80	571,596.00
07.07.2025	58.80	58.06	58.47	58.29	999,908.00
08.07.2025	59.36	58.49	58.78	58.84	1,500,911.00
09.07.2025	58.86	57.83	58.65	57.86	1,611,726.00
10.07.2025	58.53	57.71	58.22	58.29	2,152,054.00
11.07.2025	58.60	57.28	58.01	57.47	1,258,247.00
14.07.2025	57.49	56.56	57.18	57.44	807,140.00
15.07.2025	57.87	56.90	57.29	57.53	1,436,818.00
16.07.2025	58.62	56.73	57.42	58.58	1,519,108.00
17.07.2025	58.31	56.90	56.96	58.04	1,867,440.00
18.07.2025	57.22	55.96	57.16	56.15	2,762,641.00
21.07.2025	60.01	58.14	58.64	59.86	2,355,425.00
22.07.2025	61.77	59.48	59.72	61.71	3,295,523.00
23.07.2025	62.59	60.50	60.58	62.50	2,845,303.00
24.07.2025	62.95	62.14	62.50	62.62	2,203,142.00
25.07.2025	63.90	61.67	62.11	63.79	3,156,073.00
28.07.2025	63.49	62.11	63.48	62.70	1,227,974.00
29.07.2025	63.28	62.55	63.10	62.88	1,060,773.00
30.07.2025	62.43	61.69	62.25	62.00	801,423.00
31.07.2025	62.85	61.70	62.67	62.27	1,140,012.00
01.08.2025	62.12	60.95	62.04	62.12	1,366,170.00
04.08.2025	63.81	62.75	62.95	63.77	566,517.00
05.08.2025	64.06	63.15	63.90	63.60	817,872.00
06.08.2025	64.70	63.36	63.81	64.61	1,065,454.00
07.08.2025	64.99	63.87	64.73	64.80	885,192.00
08.08.2025	65.10	64.32	64.70	64.41	755,787.00
11.08.2025	64.37	63.63	64.28	63.67	604,656.00
12.08.2025	65.70	64.30	64.30	65.49	1,017,737.00
13.08.2025	66.04	65.35	65.76	65.77	1,335,957.00
14.08.2025	66.25	65.24	65.64	65.84	995,267.00
15.08.2025	67.18	65.66	65.84	66.63	1,357,566.00
18.08.2025	66.78	65.65	66.73	65.68	804,189.00
19.08.2025	66.40	65.70	65.99	66.08	1,362,126.00
20.08.2025	65.85	64.97	65.76	65.37	850,500.00
21.08.2025	65.43	64.82	64.91	65.13	601,340.00
22.08.2025	66.75	65.54	65.62	66.72	510,894.00
25.08.2025	66.61	65.43	66.47	65.51	1,003,433.00
26.08.2025	66.03	65.50	66.00	65.95	769,137.00
27.08.2025	63.47	62.26	62.90	62.68	1,770,777.00
28.08.2025	63.40	62.73	63.31	63.28	694,208.00
29.08.2025	63.54	62.87	62.87	63.47	621,771.00
02.09.2025	61.11	59.81	60.19	61.00	1,325,948.00
03.09.2025	62.28	61.41	61.41	62.09	728,668.00
04.09.2025	61.12	60.25	60.76	60.29	1,179,298.00
05.09.2025	61.69	60.49	61.28	60.51	611,403.00
08.09.2025	60.55	59.51	60.02	59.81	1,198,986.00
09.09.2025	60.20	59.61	60.19	59.72	797,692.00
10.09.2025	59.38	58.50	59.13	58.77	887,297.00
11.09.2025	60.13	59.17	60.11	59.82	1,219,998.00
12.09.2025	59.14	58.38	59.14	58.68	1,049,844.00
15.09.2025	59.02	58.08	59.00	58.12	1,419,366.00
16.09.2025	58.28	57.71	57.94	57.81	998,715.00
17.09.2025	58.20	57.33	58.11	57.60	1,162,993.00
18.09.2025	56.86	55.83	56.19	56.78	590,968.00
19.09.2025	56.52	55.74	56.52	55.77	990,537.00
22.09.2025	55.74	55.14	55.74	55.19	686,901.00
23.09.2025	57.31	56.46	56.91	56.93	1,157,257.00
24.09.2025	57.04	56.50	56.93	56.79	687,012.00
25.09.2025	57.24	56.56	56.93	56.78	883,507.00
26.09.2025	58.54	57.75	58.08	57.79	1,006,262.00
29.09.2025	58.41	57.64	58.34	57.87	670,752.00
30.09.2025	60.26	58.64	58.87	60.22	853,836.00
01.10.2025	59.63	58.98	59.46	59.06	598,758.00
02.10.2025	60.37	58.99	58.99	59.97	455,114.00
03.10.2025	59.84	59.19	59.84	59.50	582,829.00
06.10.2025	59.91	59.22	59.50	59.88	484,709.00
07.10.2025	60.92	60.19	60.39	60.63	530,286.00
08.10.2025	62.08	60.78	61.00	61.96	504,821.00
09.10.2025	61.70	60.03	61.70	60.23	534,266.00
10.10.2025	60.81	60.01	60.07	60.35	372,482.00
13.10.2025	61.11	60.38	60.38	61.02	362,497.00
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

צרו איתנו קשר *5988