גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מריוט אינטרנשיונל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 16:47

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מריוט אינטרנשיונל

Marriott International

מניה MAR 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	370.55	370.55	370.55	370.55	0.00
16:50	370.51	370.51	370.51	370.51	15,346.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	377.455	373.95	377.455	373.95	3,809,360.00
26.06.2026 17:30	375.345	372.84	374.23	375.28	5,886,317.00
26.06.2026 18:00	376.39	374.72	374.94	376.03	5,630,852.00
26.06.2026 18:30	377.4525	376.18	376.18	377.4525	9,384,957.00
26.06.2026 19:00	377.84	375.83	377.485	376.49	10,535,287.00
26.06.2026 19:30	377.95	376.48	376.59	377.78	11,212,191.00
26.06.2026 20:00	379.08	377.6084	377.73	378.14	11,903,951.00
26.06.2026 20:30	378.785	377.84	378.29	377.88	10,327,127.00
26.06.2026 21:00	377.915	377.14	377.83	377.305	8,916,376.00
26.06.2026 21:30	377.64	376.98	377.6	377.565	11,621,522.00
26.06.2026 22:00	378.365	377.49	377.49	377.665	10,873,155.00
26.06.2026 22:30	377.92	376.43	377.515	376.84	13,574,097.00
29.06.2026 16:30	381.67	377.955	377.955	380.52	1,159,513.00
29.06.2026 17:00	382.11	380.46	380.7801	381.42	2,259,206.00
29.06.2026 17:30	382.1	378.22	381.925	378.22	4,423,128.00
29.06.2026 18:00	378.3	376.24	378.07	376.885	4,176,877.00
29.06.2026 18:30	376.98	375.64	376.98	376.01	6,610,867.00
29.06.2026 19:00	376.18	374.6	376.1	375.1499	6,786,835.00
29.06.2026 19:30	375.33	374.3	375.035	374.38	7,835,640.00
29.06.2026 20:00	375.215	374.13	374.42	375.13	9,167,439.00
29.06.2026 20:30	375.36	374.395	375.065	374.395	9,826,707.00
29.06.2026 21:00	374.685	373.89	374.54	374.39	10,328,100.00
29.06.2026 21:30	374.775	373.8876	374.4	374.27	11,879,830.00
29.06.2026 22:00	375.39	373.95	374.16	374.86	10,525,271.00
29.06.2026 22:30	375.405	374.415	374.87	375.055	9,894,839.00
30.06.2026 16:30	373.6	370.0492	373.6	371.12	801,967.00
30.06.2026 17:00	370.95	368.995	370.7175	369.27	1,828,623.00
30.06.2026 17:30	369.73	367.67	369.4	368.23	3,044,914.00
30.06.2026 18:00	369.4649	367.64	368.39	369.06	4,632,516.00
30.06.2026 18:30	370.625	368.88	368.88	370.22	5,414,927.00
30.06.2026 19:00	370.52	369.52	370.455	369.78	5,867,930.00
30.06.2026 19:30	370.045	368.98	369.78	369.76	7,279,007.00
30.06.2026 20:00	369.97	369.035	369.665	369.245	6,863,378.00
30.06.2026 20:30	370.415	368.845	369.245	368.93	11,101,207.00
30.06.2026 21:00	369.95	368.985	368.985	369.72	10,357,425.00
30.06.2026 21:30	369.91	368.965	369.75	369.84	12,951,530.00
30.06.2026 22:00	370.675	369.435	369.845	370.135	13,773,872.00
30.06.2026 22:30	370.93	369.14	370.12	370.59	15,365,794.00
01.07.2026 16:30	371.91	367.555	369.95	368.65	1,797,348.00
01.07.2026 17:00	369.1	366.04	369.07	366.68	2,534,620.00
01.07.2026 17:30	367.99	365.75	366.355	367.99	3,155,690.00
01.07.2026 18:00	370.22	368.06	368.095	368.8	5,138,268.00
01.07.2026 18:30	370.99	368.48	368.61	370.57	8,299,295.00
01.07.2026 19:00	371.755	370.275	370.435	371.755	8,409,457.00
01.07.2026 19:30	373.2775	371.5	371.87	371.5	12,351,544.00
01.07.2026 20:00	371.75	370.55	371.28	371.45	16,303,992.00
01.07.2026 20:30	371.29	370.27	371.08	370.5	15,926,687.00
01.07.2026 21:00	370.93	370.07	370.525	370.3	15,424,881.00
01.07.2026 21:30	371.825	370.275	370.38	370.76	16,969,854.00
01.07.2026 22:00	370.54	368.685	370.54	368.745	15,810,534.00
01.07.2026 22:30	368.84	367.65	368.53	368.58	18,533,701.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2025	281.28	277.50	277.62	280.03	623,225.00
07.07.2025	280.13	275.55	279.18	278.40	1,230,675.00
08.07.2025	282.36	278.69	279.39	279.96	1,506,581.00
09.07.2025	282.04	278.55	281.34	279.19	906,939.00
10.07.2025	283.75	278.90	280.52	282.30	1,440,151.00
11.07.2025	282.61	279.01	281.49	281.65	986,908.00
14.07.2025	283.48	279.63	280.97	282.87	976,068.00
15.07.2025	282.97	274.67	282.80	274.90	1,771,959.00
16.07.2025	276.91	272.60	274.78	273.60	1,003,995.00
17.07.2025	274.55	270.04	273.14	271.60	1,564,701.00
18.07.2025	273.64	270.74	272.36	272.58	1,547,017.00
21.07.2025	274.70	271.21	273.48	271.56	1,294,222.00
22.07.2025	273.30	270.03	272.61	272.98	1,466,478.00
23.07.2025	273.73	269.50	272.55	273.51	1,350,762.00
24.07.2025	276.30	271.39	272.92	272.88	1,103,202.00
25.07.2025	279.21	272.75	274.04	279.11	1,013,505.00
28.07.2025	280.00	275.61	278.68	275.79	1,484,938.00
29.07.2025	276.95	272.57	276.92	273.47	1,504,491.00
30.07.2025	275.05	269.22	274.66	270.04	1,297,875.00
31.07.2025	270.05	262.95	268.22	263.83	2,278,608.00
01.08.2025	261.02	253.76	260.88	255.35	2,496,166.00
04.08.2025	259.51	255.43	256.78	259.13	2,055,362.00
05.08.2025	262.26	255.27	259.31	259.72	2,346,005.00
06.08.2025	263.27	257.33	259.29	262.71	1,635,268.00
07.08.2025	266.41	259.75	265.30	260.59	1,695,847.00
08.08.2025	262.75	257.31	260.40	259.92	1,330,693.00
11.08.2025	261.38	256.49	259.47	257.97	1,285,725.00
12.08.2025	265.49	258.02	259.43	265.01	1,104,944.00
13.08.2025	270.21	264.38	265.12	269.70	1,038,423.00
14.08.2025	268.77	265.67	267.55	266.55	1,153,231.00
15.08.2025	268.62	264.63	268.62	265.20	1,083,173.00
18.08.2025	267.04	263.90	265.13	266.26	894,121.00
19.08.2025	270.24	265.76	265.76	266.78	1,141,445.00
20.08.2025	268.65	263.42	266.78	263.53	1,089,912.00
21.08.2025	264.00	261.44	262.38	262.27	1,116,599.00
22.08.2025	274.53	263.05	263.70	273.82	1,605,853.00
25.08.2025	272.82	268.51	272.79	268.60	1,247,940.00
26.08.2025	270.49	266.99	268.20	267.85	1,254,166.00
27.08.2025	269.98	265.92	266.88	269.67	907,223.00
28.08.2025	271.57	268.80	270.09	270.25	970,147.00
29.08.2025	270.38	266.19	269.10	267.86	858,694.00
02.09.2025	265.70	261.57	264.93	264.48	1,422,935.00
03.09.2025	267.08	263.89	264.76	265.07	1,046,223.00
04.09.2025	269.80	265.17	266.61	268.85	1,232,256.00
05.09.2025	271.67	262.00	270.69	264.70	1,378,626.00
08.09.2025	268.38	263.19	265.13	268.07	997,481.00
09.09.2025	268.62	263.83	267.76	264.00	1,245,866.00
10.09.2025	265.78	261.10	264.00	262.42	1,414,540.00
11.09.2025	268.92	262.49	263.30	267.94	1,125,440.00
12.09.2025	267.78	263.50	266.88	266.50	1,051,520.00
15.09.2025	268.62	264.39	267.25	265.14	988,030.00
16.09.2025	269.10	264.02	265.59	267.89	1,266,377.00
17.09.2025	268.31	260.15	267.39	262.05	1,938,976.00
18.09.2025	266.60	262.30	263.00	263.65	503,938.00
19.09.2025	269.70	264.16	265.13	268.48	2,281,118.00
22.09.2025	265.95	263.07	265.77	264.03	1,056,658.00
23.09.2025	266.02	261.40	263.50	261.85	605,331.00
24.09.2025	264.29	260.13	261.86	262.19	601,446.00
25.09.2025	262.22	258.89	260.95	260.27	399,936.00
26.09.2025	266.00	261.73	262.11	264.21	937,790.00
29.09.2025	267.69	264.01	265.40	266.82	1,013,921.00
30.09.2025	265.75	259.62	265.50	260.44	1,078,173.00
01.10.2025	262.26	258.37	258.37	261.66	864,754.00
02.10.2025	266.79	261.05	261.08	266.40	746,324.00
03.10.2025	268.80	264.96	265.98	267.57	1,653,513.00
06.10.2025	273.10	268.19	269.17	271.94	1,323,297.00
07.10.2025	273.04	265.53	272.43	267.45	1,195,256.00
08.10.2025	269.48	264.32	267.22	267.98	992,427.00
09.10.2025	272.85	265.93	268.18	266.14	929,148.00
10.10.2025	270.22	259.86	266.33	260.20	1,161,998.00
13.10.2025	265.29	261.32	263.61	263.26	1,004,840.00
14.10.2025	269.64	260.42	260.89	267.97	939,618.00
15.10.2025	269.79	263.46	267.80	266.19	763,053.00
16.10.2025	267.71	257.92	267.38	259.04	932,168.00
17.10.2025	263.07	258.92	259.00	260.85	1,140,580.00
20.10.2025	263.81	259.93	262.30	260.00	1,233,019.00
21.10.2025	269.58	262.04	263.01	268.43	996,439.00
22.10.2025	276.80	268.00	268.00	272.07	972,014.00
23.10.2025	272.98	268.85	272.12	269.70	855,594.00
24.10.2025	273.31	269.82	271.39	271.32	801,266.00
27.10.2025	274.92	270.05	272.42	271.21	684,960.00
28.10.2025	271.19	265.32	269.88	265.46	738,772.00
29.10.2025	267.11	262.03	263.37	263.12	980,843.00
30.10.2025	267.32	261.70	263.30	262.27	839,651.00
31.10.2025	261.55	256.76	261.40	260.58	1,041,558.00
03.11.2025	264.81	258.99	261.24	263.89	1,440,200.00
04.11.2025	275.66	263.51	264.40	272.24	1,935,057.00
05.11.2025	285.63	272.66	273.76	283.07	1,687,741.00
06.11.2025	286.58	279.87	283.00	281.14	1,098,675.00
07.11.2025	291.66	281.93	281.95	291.16	1,738,812.00
10.11.2025	294.18	286.10	292.12	290.47	1,219,308.00
11.11.2025	294.00	290.04	290.56	291.90	947,504.00
12.11.2025	294.99	291.00	291.69	291.67	770,734.00
13.11.2025	293.49	287.01	290.06	287.43	1,091,743.00
14.11.2025	288.02	281.30	285.07	285.72	909,537.00
17.11.2025	286.86	280.99	286.31	282.89	759,271.00
18.11.2025	286.94	281.33	282.89	282.90	1,131,737.00
19.11.2025	285.46	281.53	282.88	284.20	688,432.00
20.11.2025	289.36	281.81	285.42	282.38	850,478.00
21.11.2025	298.03	284.27	284.27	295.84	1,664,671.00
24.11.2025	297.96	292.79	295.55	296.23	1,834,992.00
25.11.2025	305.00	296.89	297.15	304.12	917,900.00
26.11.2025	305.99	302.00	303.51	304.65	867,079.00
28.11.2025	305.14	302.95	303.90	304.79	424,178.00
01.12.2025	307.08	302.00	302.43	303.44	1,103,754.00
02.12.2025	305.66	299.36	304.56	304.65	861,446.00
03.12.2025	309.42	303.52	303.52	306.65	1,153,676.00
04.12.2025	306.65	292.37	302.93	296.00	1,275,487.00
05.12.2025	296.27	292.00	295.20	292.59	1,156,317.00
08.12.2025	292.14	286.65	292.02	287.82	1,220,458.00
09.12.2025	287.67	283.20	286.52	283.84	1,186,884.00
10.12.2025	287.98	282.04	283.89	286.96	1,014,535.00
11.12.2025	297.41	285.07	287.17	296.46	1,840,698.00
12.12.2025	300.74	296.68	298.26	298.72	715,036.00
15.12.2025	310.23	302.17	304.45	308.49	1,733,086.00
16.12.2025	309.60	303.05	308.48	305.97	1,611,846.00
17.12.2025	311.65	305.46	305.46	310.07	1,266,687.00
18.12.2025	311.69	304.89	310.25	306.82	1,261,469.00
19.12.2025	311.24	304.40	304.40	310.16	2,670,716.00
22.12.2025	315.40	309.95	310.16	313.75	903,951.00
23.12.2025	316.69	313.14	313.14	314.07	859,138.00
24.12.2025	316.22	313.09	313.09	315.16	401,959.00
26.12.2025	315.96	314.05	315.16	315.58	488,723.00
29.12.2025	315.44	312.43	315.10	314.41	563,461.00
30.12.2025	315.51	313.55	314.41	313.96	512,300.00
31.12.2025	315.34	309.67	313.93	310.24	879,383.00
02.01.2026	314.30	309.00	310.55	313.41	762,058.00
05.01.2026	316.20	308.30	311.82	311.03	1,471,069.00
06.01.2026	322.60	309.60	309.95	321.86	868,851.00
07.01.2026	322.24	317.53	319.74	319.26	1,027,492.00
08.01.2026	325.71	316.70	317.65	324.91	961,019.00
09.01.2026	331.09	326.52	326.96	328.18	1,098,600.00
12.01.2026	325.15	319.01	324.87	323.35	787,800.00
13.01.2026	325.46	319.83	322.97	322.96	951,899.00
14.01.2026	321.99	314.75	321.09	319.68	1,021,833.00
15.01.2026	329.69	322.78	322.78	325.79	1,805,247.00
16.01.2026	327.75	322.26	327.24	325.88	1,634,379.00
20.01.2026	321.96	312.67	320.68	313.84	1,282,920.00
21.01.2026	321.84	312.66	314.68	320.56	1,433,279.00
22.01.2026	327.20	320.71	322.99	321.67	962,768.00
23.01.2026	320.74	316.69	318.97	319.70	1,011,201.00
26.01.2026	319.47	313.00	317.59	316.70	912,116.00
27.01.2026	316.35	313.26	316.35	313.95	692,848.00
28.01.2026	316.00	311.57	315.08	312.07	873,769.00
29.01.2026	320.75	312.82	313.43	319.77	1,223,607.00
30.01.2026	318.95	313.25	317.60	315.41	691,615.00
02.02.2026	321.10	314.26	316.45	319.29	751,679.00
03.02.2026	322.86	316.09	317.34	318.42	980,309.00
04.02.2026	329.78	320.47	321.35	324.62	1,198,866.00
05.02.2026	326.84	320.45	324.33	326.45	1,009,804.00
06.02.2026	333.85	326.00	326.40	333.24	1,013,948.00
09.02.2026	332.07	326.13	331.25	331.21	1,729,771.00
10.02.2026	363.54	347.36	350.00	359.35	2,366,940.00
11.02.2026	367.73	355.00	360.00	358.75	1,743,818.00
12.02.2026	370.00	352.58	361.98	355.08	1,035,085.00
13.02.2026	359.08	350.18	353.35	353.89	1,138,420.00
17.02.2026	361.75	354.93	354.95	359.94	1,618,763.00
18.02.2026	360.14	352.86	355.53	356.00	1,395,759.00
19.02.2026	354.91	349.33	353.19	349.89	1,242,536.00
20.02.2026	352.61	345.04	348.94	347.93	1,673,751.00
23.02.2026	348.65	337.77	348.46	342.62	1,233,612.00
24.02.2026	347.88	341.50	343.44	343.15	916,504.00
25.02.2026	348.15	343.50	346.70	347.44	1,479,894.00
26.02.2026	354.46	347.85	349.47	350.57	1,019,212.00
27.02.2026	347.95	339.51	346.81	341.63	940,968.00
02.03.2026	336.37	325.80	330.50	330.47	1,398,051.00
03.03.2026	337.12	320.56	322.60	335.91	1,523,719.00
04.03.2026	339.98	333.07	337.93	335.94	880,863.00
05.03.2026	334.00	326.53	332.20	333.04	1,019,727.00
06.03.2026	326.73	316.12	324.98	323.80	1,238,839.00
09.03.2026	329.33	311.20	316.75	328.86	1,406,220.00
10.03.2026	331.69	323.78	326.60	326.00	773,980.00
11.03.2026	327.68	322.95	326.59	326.38	685,818.00
12.03.2026	320.96	315.39	320.17	316.31	1,086,011.00
13.03.2026	322.24	313.46	318.38	313.81	774,566.00
16.03.2026	323.25	316.97	318.24	321.84	1,092,117.00
17.03.2026	330.84	325.56	325.60	327.28	796,378.00
18.03.2026	329.35	322.20	326.63	322.52	1,031,796.00
19.03.2026	326.83	320.09	323.50	324.89	832,855.00
20.03.2026	325.33	317.52	323.81	319.76	2,684,566.00
23.03.2026	333.45	325.46	329.57	326.52	1,272,213.00
24.03.2026	326.34	321.96	323.37	324.29	802,882.00
25.03.2026	329.01	322.25	326.19	326.79	1,219,667.00
26.03.2026	328.87	323.64	325.52	325.74	515,468.00
27.03.2026	324.50	316.54	323.11	317.54	1,109,287.00
30.03.2026	323.61	317.80	319.90	319.31	1,081,682.00
31.03.2026	330.92	321.17	321.17	327.07	1,504,150.00
01.04.2026	334.14	325.37	329.64	333.46	1,116,434.00
02.04.2026	335.31	324.89	327.42	331.93	787,285.00
06.04.2026	338.43	328.00	328.72	338.00	810,165.00
07.04.2026	337.27	326.76	337.27	330.93	1,028,134.00
08.04.2026	353.60	346.04	349.18	348.58	1,156,404.00
09.04.2026	354.00	344.53	347.51	352.93	808,109.00
10.04.2026	357.03	352.07	354.32	354.10	764,179.00
13.04.2026	359.74	348.00	351.52	359.56	1,028,938.00
14.04.2026	367.32	357.81	358.90	366.70	1,094,045.00
15.04.2026	366.14	360.87	366.09	363.74	948,187.00
16.04.2026	367.49	361.23	364.93	362.42	1,057,702.00
17.04.2026	379.56	369.27	370.49	377.93	1,547,247.00
20.04.2026	379.18	374.58	375.36	378.72	939,689.00
21.04.2026	380.00	373.14	377.34	375.45	907,917.00
22.04.2026	377.61	366.53	376.02	367.13	1,042,602.00
23.04.2026	372.07	363.55	369.84	368.24	808,245.00
24.04.2026	368.71	364.00	368.24	367.15	837,040.00
27.04.2026	366.97	358.38	364.00	360.67	950,628.00
28.04.2026	366.21	356.96	360.67	358.33	820,679.00
29.04.2026	357.39	349.05	357.00	353.95	924,421.00
30.04.2026	363.26	355.10	356.21	361.69	1,275,757.00
01.05.2026	363.75	354.67	361.38	354.97	762,974.00
05.05.2026	357.91	348.01	348.28	354.52	1,327,744.00
06.05.2026	364.00	352.80	363.09	359.06	1,390,404.00
07.05.2026	360.83	350.49	358.01	352.05	853,822.00
08.05.2026	358.39	352.33	353.48	353.18	776,908.00
11.05.2026	353.53	348.14	350.54	353.32	964,335.00
12.05.2026	358.18	349.43	355.00	350.23	659,908.00
13.05.2026	353.82	347.26	347.65	350.19	639,913.00
14.05.2026	357.08	351.88	352.18	353.47	557,898.00
15.05.2026	354.49	351.14	352.39	353.26	501,187.00
18.05.2026	363.79	353.88	354.66	359.18	1,029,793.00
19.05.2026	362.59	354.36	357.10	358.69	901,107.00
20.05.2026	371.51	356.71	358.54	369.75	1,081,640.00
21.05.2026	371.14	361.40	366.62	370.56	596,369.00
22.05.2026	370.91	367.30	368.21	369.15	578,887.00
26.05.2026	374.28	368.76	369.23	373.81	686,370.00
27.05.2026	386.30	378.57	378.57	385.86	1,155,636.00
28.05.2026	388.37	381.61	384.90	385.76	1,311,955.00
29.05.2026	386.88	373.29	386.37	375.60	1,893,338.00
01.06.2026	378.33	370.58	371.33	376.96	895,307.00
02.06.2026	377.66	373.16	376.70	373.76	899,241.00
03.06.2026	377.13	371.28	373.50	376.75	800,278.00
04.06.2026	385.98	380.64	383.20	385.30	880,309.00
05.06.2026	396.65	386.45	387.00	392.51	1,511,177.00
08.06.2026	395.85	388.39	392.51	391.42	977,991.00
09.06.2026	398.95	389.38	394.00	393.61	1,018,217.00
10.06.2026	398.52	385.16	393.80	386.23	1,260,667.00
11.06.2026	397.35	386.20	389.22	396.89	1,124,575.00
12.06.2026	403.25	396.98	400.00	402.54	819,084.00
15.06.2026	410.98	399.26	406.43	400.63	1,073,462.00
16.06.2026	400.36	387.50	391.81	399.10	1,239,741.00
17.06.2026	404.07	393.72	396.17	394.61	1,219,315.00
18.06.2026	403.26	394.97	398.63	396.20	2,277,172.00
22.06.2026	395.02	383.20	394.76	384.19	1,144,717.00
23.06.2026	390.36	381.43	384.46	386.83	1,364,815.00
24.06.2026	392.63	382.17	389.52	383.56	1,007,676.00
25.06.2026	388.24	377.92	385.32	378.91	1,021,951.00
26.06.2026	380.66	372.81	379.48	377.31	1,935,678.00
29.06.2026	382.25	373.81	378.57	374.88	1,119,894.00
30.06.2026	374.57	367.38	373.12	370.59	1,389,180.00
01.07.2026	373.38	365.45	370.59	368.32	1,116,345.00

צרו איתנו קשר *5988