גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מורגן סטנלי > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 16:44

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מורגן סטנלי

Morgan Stanley

מניה MS 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	215.71	215.71	215.71	215.71	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.06.2026 17:00	227.14	225.855	226.295	225.855	2,603,645.00
22.06.2026 17:30	226.64	225.51	225.765	226.64	4,942,012.00
22.06.2026 18:00	227.195	226.38	226.92	227.17	5,898,921.00
22.06.2026 18:30	227.72	227.02	227.12	227.72	11,690,883.00
22.06.2026 19:00	228.21	227.23	227.635	227.8	18,760,191.00
22.06.2026 19:30	228.1	227.2	227.775	228.04	23,545,457.00
22.06.2026 20:00	227.95	227.49	227.93	227.595	24,439,313.00
22.06.2026 20:30	227.7299	227.225	227.4975	227.7	25,438,985.00
22.06.2026 21:00	228.04	227.5	227.59	227.915	29,034,933.00
22.06.2026 21:30	227.97	226.99	227.95	227.075	30,071,136.00
22.06.2026 22:00	227.505	227.03	227.03	227.115	35,997,831.00
22.06.2026 22:30	228.01	226.99	227.15	227.17	35,797,074.00
23.06.2026 16:30	227.63	222.35	222.41	225.8	2,023,757.00
23.06.2026 17:00	227.585	226.39	226.88	226.945	3,475,843.00
23.06.2026 17:30	227.16	226.13	227	227.16	4,843,247.00
23.06.2026 18:00	227.04	226.15	226.85	226.3344	4,875,597.00
23.06.2026 18:30	226.79	225.97	226.29	226.16	8,200,239.00
23.06.2026 19:00	227.1462	226.215	226.215	227.1	8,750,765.00
23.06.2026 19:30	227.38	226.9	227.12	227.05	11,109,123.00
23.06.2026 20:00	227.56	227.03	227.09	227.455	14,182,110.00
23.06.2026 20:30	227.92	227.44	227.54	227.44	15,437,037.00
23.06.2026 21:00	227.555	227.0701	227.48	227.115	14,353,641.00
23.06.2026 21:30	227.115	226.62	227.09	226.82	26,130,235.00
23.06.2026 22:00	226.76	226.095	226.67	226.38	23,777,918.00
23.06.2026 22:30	227.22	225.925	226.415	226.295	29,179,114.00
24.06.2026 16:30	226.2	222.21	225.81	222.515	2,759,907.00
24.06.2026 17:00	224.875	222.19	223.3299	222.295	6,607,012.00
24.06.2026 17:30	223.15	222.255	222.45	223.15	11,408,997.00
24.06.2026 18:00	223.14	221.68	222.98	223.14	12,690,354.00
24.06.2026 18:30	223.3493	222.47	223.19	222.51	16,541,657.00
24.06.2026 19:00	222.541	221.325	222.53	221.925	19,714,396.00
24.06.2026 19:30	221.945	221.12	221.83	221.29	24,121,917.00
24.06.2026 20:00	221.465	220.2	221.21	220.4	22,236,979.00
24.06.2026 20:30	220.8	220	220.36	220.44	22,238,521.00
24.06.2026 21:00	221.54	220.05	220.26	221.445	18,486,621.00
24.06.2026 21:30	221.49	220.545	221.33	220.755	20,840,952.00
24.06.2026 22:00	221.435	220.76	220.78	221.31	21,957,038.00
24.06.2026 22:30	221.24	220.275	221.24	220.35	23,046,192.00
25.06.2026 16:30	224.99	223.31	223.68	223.425	2,308,127.00
25.06.2026 17:00	226.82	222.415	223.36	226.455	6,199,746.00
25.06.2026 17:30	227.4417	225.865	226.68	226.19	9,795,520.00
25.06.2026 18:00	225.65	223.33	225.65	225.13	11,603,449.00
25.06.2026 18:30	225.02	223.96	225.02	224.02	16,623,963.00
25.06.2026 19:00	224.74	223.555	224.165	224.2001	16,003,225.00
25.06.2026 19:30	224.352	222.2175	224.29	222.22	16,402,559.00
25.06.2026 20:00	222.41	221.545	222.26	222.19	17,491,337.00
25.06.2026 20:30	222.49	221.72	222.27	222.3699	14,162,700.00
25.06.2026 21:00	222.73	221.8701	222.36	222.575	15,818,740.00
25.06.2026 21:30	222.475	220.95	222.475	221.545	16,077,619.00
25.06.2026 22:00	221.58	221.105	221.55	221.49	16,356,407.00
25.06.2026 22:30	221.62	220.959	221.525	221.08	18,409,183.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025	141.90	139.10	140.25	140.69	7,209,081.00
30.06.2025	141.85	139.55	141.51	140.86	7,809,505.00
01.07.2025	141.61	139.47	140.55	141.07	6,148,023.00
02.07.2025	142.88	140.98	141.62	142.86	5,490,511.00
03.07.2025	144.56	142.67	143.36	144.14	3,974,687.00
07.07.2025	145.16	142.49	144.11	143.74	5,962,834.00
08.07.2025	144.06	141.02	143.61	141.13	6,620,148.00
09.07.2025	142.94	140.90	142.90	141.55	4,836,694.00
10.07.2025	143.16	141.32	141.76	143.09	5,118,532.00
11.07.2025	142.45	141.12	141.86	142.28	3,641,537.00
14.07.2025	144.05	142.00	142.45	143.97	5,373,283.00
15.07.2025	144.00	141.55	143.29	141.59	7,382,124.00
16.07.2025	140.00	135.26	139.50	139.79	10,606,940.00
17.07.2025	141.69	139.13	139.26	140.90	7,694,989.00
18.07.2025	141.75	140.20	141.45	140.83	5,563,776.00
21.07.2025	142.52	140.18	141.24	140.47	5,605,467.00
22.07.2025	140.89	138.93	140.80	140.04	5,256,560.00
23.07.2025	142.63	139.93	140.77	142.21	6,607,976.00
24.07.2025	143.72	141.85	142.47	142.50	3,814,000.00
25.07.2025	143.38	142.05	142.92	143.01	3,456,865.00
28.07.2025	143.14	142.02	143.04	142.56	3,602,269.00
29.07.2025	144.05	142.10	143.50	143.56	5,156,432.00
30.07.2025	145.48	143.28	143.83	144.94	5,229,754.00
31.07.2025	144.70	142.00	143.20	142.46	5,521,516.00
01.08.2025	139.57	136.17	139.27	139.09	6,675,497.00
04.08.2025	141.78	139.71	140.18	141.36	3,850,767.00
05.08.2025	142.71	139.41	141.66	140.46	5,330,736.00
06.08.2025	141.85	140.51	141.15	141.30	3,750,320.00
07.08.2025	142.71	140.60	142.23	140.92	3,728,265.00
08.08.2025	143.93	141.28	141.62	143.18	3,941,554.00
11.08.2025	144.19	142.66	143.57	143.88	4,024,302.00
12.08.2025	148.23	144.82	145.07	147.29	7,109,790.00
13.08.2025	149.08	145.39	148.15	147.76	5,540,633.00
14.08.2025	148.65	146.16	147.00	148.51	4,188,194.00
15.08.2025	148.81	144.46	148.63	144.63	4,983,041.00
18.08.2025	145.06	143.82	144.11	144.78	3,513,916.00
19.08.2025	144.97	143.42	144.49	144.07	4,193,548.00
20.08.2025	144.71	141.03	143.82	144.12	4,618,907.00
21.08.2025	144.45	142.90	143.41	144.04	3,260,309.00
22.08.2025	148.90	144.67	144.82	148.02	6,758,464.00
25.08.2025	148.61	147.57	147.98	147.65	2,574,149.00
26.08.2025	149.03	146.30	147.32	148.97	4,453,603.00
27.08.2025	150.12	148.03	148.37	149.38	3,327,755.00
28.08.2025	150.39	149.18	149.84	150.18	3,897,828.00
29.08.2025	150.75	149.13	149.89	150.48	3,625,553.00
02.09.2025	149.07	145.65	148.56	148.85	5,328,473.00
03.09.2025	149.55	146.94	148.81	148.53	4,369,337.00
04.09.2025	150.75	148.68	149.03	150.53	3,953,616.00
05.09.2025	151.86	146.29	151.12	148.09	5,695,850.00
08.09.2025	149.20	147.25	148.32	148.79	3,820,303.00
09.09.2025	152.82	148.35	148.42	152.22	6,642,647.00
10.09.2025	154.53	151.42	152.90	154.12	4,943,463.00
11.09.2025	157.76	154.08	154.39	156.48	7,399,234.00
12.09.2025	156.87	155.62	156.04	156.39	4,341,264.00
15.09.2025	158.48	155.88	157.35	156.64	4,116,514.00
16.09.2025	157.50	155.21	157.08	155.81	7,539,269.00
17.09.2025	157.97	155.65	156.64	157.41	4,603,966.00
18.09.2025	160.14	157.50	157.59	159.77	1,157,555.00
19.09.2025	161.08	158.12	159.27	159.92	2,759,711.00
22.09.2025	161.01	157.83	158.79	160.73	2,033,643.00
23.09.2025	163.98	159.60	160.38	160.76	2,474,048.00
24.09.2025	161.47	157.84	161.01	157.87	1,796,112.00
25.09.2025	159.24	156.64	157.42	158.95	2,992,929.00
26.09.2025	161.81	159.34	159.34	160.88	1,399,796.00
29.09.2025	161.32	159.72	160.76	161.22	2,049,748.00
30.09.2025	162.23	156.84	161.39	158.95	2,884,656.00
01.10.2025	158.43	155.55	157.88	156.92	2,902,125.00
02.10.2025	157.01	153.73	156.69	155.29	2,661,449.00
03.10.2025	157.77	156.16	156.93	157.56	2,812,520.00
06.10.2025	158.69	155.09	158.09	158.11	2,754,484.00
07.10.2025	159.29	155.40	158.57	155.98	2,347,914.00
08.10.2025	156.55	154.02	156.48	155.67	2,258,820.00
09.10.2025	156.43	153.83	155.70	156.30	2,595,092.00
10.10.2025	157.95	151.85	157.00	151.87	2,797,367.00
13.10.2025	155.62	153.35	154.92	155.15	2,785,272.00
14.10.2025	157.12	151.88	154.52	155.40	4,425,963.00
15.10.2025	166.77	161.64	163.03	162.70	7,704,246.00
16.10.2025	164.75	158.97	163.10	160.05	6,462,423.00
17.10.2025	160.90	157.85	160.59	158.68	4,151,491.00
20.10.2025	163.14	159.50	160.10	161.95	3,288,307.00
21.10.2025	162.05	159.19	161.40	159.24	1,822,256.00
22.10.2025	159.70	157.23	159.54	158.13	2,269,192.00
23.10.2025	160.09	157.90	159.13	159.30	2,065,669.00
24.10.2025	164.90	160.52	160.52	163.86	2,995,344.00
27.10.2025	166.69	164.90	165.22	166.03	2,611,295.00
28.10.2025	167.13	164.38	166.10	165.19	2,063,244.00
29.10.2025	166.02	163.12	164.65	164.06	2,399,543.00
30.10.2025	167.00	163.45	163.83	165.23	2,161,567.00
31.10.2025	164.90	162.91	163.72	164.02	2,804,191.00
03.11.2025	164.65	161.57	164.48	163.68	2,573,839.00
04.11.2025	166.93	160.85	161.78	164.01	2,977,199.00
05.11.2025	165.96	161.63	163.87	165.23	2,123,679.00
06.11.2025	165.66	162.65	164.82	163.47	1,911,535.00
07.11.2025	162.60	158.06	162.37	162.35	3,033,531.00
10.11.2025	166.06	163.79	163.79	165.12	2,534,983.00
11.11.2025	166.72	164.78	165.34	166.50	1,609,447.00
12.11.2025	171.77	167.51	167.93	169.91	3,540,249.00
13.11.2025	170.35	165.17	169.27	165.60	3,378,076.00
14.11.2025	164.80	159.94	164.21	163.87	3,529,864.00
17.11.2025	164.09	158.76	163.20	159.45	2,762,286.00
18.11.2025	161.67	157.79	158.84	159.82	2,481,529.00
19.11.2025	162.90	160.05	160.66	162.30	3,367,582.00
20.11.2025	166.90	158.51	164.78	158.71	2,788,701.00
21.11.2025	160.11	155.27	160.10	158.26	4,528,650.00
24.11.2025	164.46	158.99	161.34	162.85	5,050,790.00
25.11.2025	165.87	160.62	163.50	165.43	2,770,960.00
26.11.2025	168.96	165.87	166.98	167.97	2,092,625.00
28.11.2025	170.27	167.79	168.22	169.63	1,019,987.00
01.12.2025	169.77	167.73	169.08	168.52	1,952,605.00
02.12.2025	170.12	168.69	168.88	169.08	2,025,987.00
03.12.2025	173.96	168.10	168.35	173.76	3,369,853.00
04.12.2025	176.00	173.72	174.32	174.93	2,432,570.00
05.12.2025	177.32	174.16	174.16	176.45	2,142,632.00
08.12.2025	178.96	176.06	176.81	176.78	2,436,923.00
09.12.2025	180.65	176.77	176.82	178.88	2,063,340.00
10.12.2025	181.30	177.75	178.94	179.77	2,812,662.00
11.12.2025	181.98	179.50	180.00	180.31	2,752,828.00
12.12.2025	180.99	177.75	180.99	178.46	2,420,075.00
15.12.2025	180.90	177.70	179.78	177.70	2,528,560.00
16.12.2025	178.36	175.68	178.02	176.54	3,480,964.00
17.12.2025	179.45	174.46	178.47	174.82	2,587,434.00
18.12.2025	177.07	172.59	176.35	172.99	4,083,738.00
19.12.2025	177.70	173.46	173.60	177.00	4,428,802.00
22.12.2025	180.26	177.52	177.60	179.69	1,753,965.00
23.12.2025	180.57	179.14	179.82	179.47	1,471,193.00
24.12.2025	182.00	179.53	180.11	181.54	994,743.00
26.12.2025	182.34	181.10	181.72	181.87	1,155,016.00
29.12.2025	181.67	179.77	181.59	179.96	1,127,849.00
30.12.2025	180.33	178.26	180.55	179.09	1,284,279.00
31.12.2025	179.71	177.40	179.57	177.57	1,471,883.00
02.01.2026	181.95	177.14	178.22	181.94	1,896,015.00
05.01.2026	188.50	182.05	182.01	186.59	3,035,702.00
06.01.2026	188.82	185.85	187.10	187.77	1,913,140.00
07.01.2026	187.28	184.34	187.09	184.78	1,856,309.00
08.01.2026	186.14	183.66	183.54	184.59	1,903,131.00
09.01.2026	186.92	185.04	185.80	186.34	2,481,397.00
12.01.2026	187.27	183.92	184.33	186.59	2,906,458.00
13.01.2026	186.99	182.15	186.84	182.77	3,425,508.00
14.01.2026	182.35	178.93	182.25	180.91	4,358,751.00
15.01.2026	192.16	181.00	181.03	191.29	5,972,038.00
16.01.2026	192.68	189.00	191.00	189.06	4,036,731.00
20.01.2026	186.69	181.30	185.01	182.05	5,331,953.00
21.01.2026	186.42	182.02	182.46	183.41	5,727,290.00
22.01.2026	186.04	182.29	184.33	183.06	4,651,356.00
23.01.2026	181.87	177.95	182.04	178.95	4,055,090.00
26.01.2026	182.44	178.86	179.76	181.80	2,889,854.00
27.01.2026	183.97	181.15	182.40	182.70	2,500,072.00
28.01.2026	183.01	180.40	182.37	182.33	3,142,664.00
29.01.2026	185.00	179.46	183.63	182.20	3,896,132.00
30.01.2026	183.15	180.01	180.40	182.86	3,796,756.00
02.02.2026	185.43	180.55	182.61	185.14	3,192,715.00
03.02.2026	188.68	178.47	185.67	182.90	3,620,137.00
04.02.2026	183.65	178.50	182.05	180.08	3,579,810.00
05.02.2026	179.45	173.25	178.00	175.80	4,557,052.00
06.02.2026	181.18	177.50	178.20	179.97	4,537,865.00
09.02.2026	183.82	179.46	180.12	182.29	2,940,867.00
10.02.2026	184.54	173.58	182.49	177.90	6,791,617.00
11.02.2026	181.00	174.30	179.88	176.65	3,876,988.00
12.02.2026	178.79	165.41	177.99	168.08	7,954,571.00
13.02.2026	171.49	163.59	167.51	171.14	4,259,158.00
17.02.2026	174.14	170.86	172.66	171.63	3,570,629.00
18.02.2026	177.31	173.79	173.41	176.59	3,075,279.00
19.02.2026	176.28	172.53	175.07	174.37	4,186,586.00
20.02.2026	175.42	171.55	173.63	175.39	1,847,970.00
23.02.2026	175.60	166.63	173.31	166.91	3,767,362.00
24.02.2026	170.32	164.11	165.26	168.78	3,869,840.00
25.02.2026	174.04	169.65	170.92	173.79	3,635,909.00
26.02.2026	177.83	174.46	174.90	177.48	3,598,046.00
27.02.2026	174.13	164.40	174.32	166.41	6,008,503.00
02.03.2026	169.60	162.15	163.33	166.99	4,266,699.00
03.03.2026	167.32	159.95	162.73	165.94	3,569,657.00
04.03.2026	169.20	166.52	167.84	167.49	2,193,575.00
05.03.2026	167.97	160.51	165.97	162.55	3,924,106.00
06.03.2026	160.35	155.35	159.51	160.22	4,032,014.00
09.03.2026	161.85	154.07	157.92	160.47	3,515,526.00
10.03.2026	163.47	159.86	161.80	160.77	1,894,635.00
11.03.2026	161.76	157.85	160.02	160.89	2,706,112.00
12.03.2026	156.25	152.80	154.27	154.30	5,754,145.00
13.03.2026	157.24	153.86	154.94	154.88	3,056,576.00
16.03.2026	159.09	154.79	156.50	155.72	2,540,348.00
17.03.2026	160.64	157.30	157.99	157.84	3,014,248.00
18.03.2026	160.63	156.58	156.89	159.15	4,388,631.00
19.03.2026	159.62	156.72	157.01	158.53	3,043,021.00
20.03.2026	163.14	157.25	158.36	161.47	7,216,215.00
23.03.2026	168.14	164.16	165.68	164.38	5,573,405.00
24.03.2026	167.08	162.23	162.43	165.88	2,880,176.00
25.03.2026	168.81	164.08	166.95	165.67	3,326,193.00
26.03.2026	166.33	162.48	164.58	163.22	2,656,709.00
27.03.2026	161.23	157.33	161.99	158.24	2,949,274.00
30.03.2026	161.21	157.23	159.58	158.31	3,438,039.00
31.03.2026	165.29	159.65	161.55	164.58	3,807,433.00
01.04.2026	169.10	163.20	169.00	166.19	3,398,923.00
02.04.2026	166.99	160.57	162.09	165.79	2,470,726.00
06.04.2026	167.63	165.60	166.47	166.50	1,764,790.00
07.04.2026	168.88	165.33	165.86	168.30	2,734,643.00
08.04.2026	181.01	174.49	176.96	176.07	3,878,847.00
09.04.2026	179.00	174.80	175.05	178.16	2,548,118.00
10.04.2026	178.66	174.70	178.66	177.58	2,117,449.00
13.04.2026	181.16	175.01	176.66	181.14	2,817,294.00
14.04.2026	184.59	181.75	182.55	183.42	4,771,805.00
15.04.2026	194.59	187.92	188.49	191.61	4,613,661.00
16.04.2026	192.51	186.70	190.88	187.24	4,084,835.00
17.04.2026	191.22	188.23	189.56	188.79	3,304,286.00
20.04.2026	192.20	188.46	190.35	190.72	2,213,857.00
21.04.2026	193.12	188.72	191.00	189.31	2,257,089.00
22.04.2026	192.23	189.82	191.68	191.03	2,183,735.00
23.04.2026	191.76	186.90	190.68	188.65	1,709,609.00
24.04.2026	189.03	187.12	188.79	187.95	1,828,285.00
27.04.2026	190.57	187.75	187.87	190.23	1,629,276.00
28.04.2026	192.65	188.66	191.26	190.41	1,985,928.00
29.04.2026	190.51	185.49	190.14	187.09	2,886,299.00
30.04.2026	190.72	184.90	185.60	190.54	2,536,468.00
01.05.2026	193.49	188.81	189.36	190.17	2,057,839.00
05.05.2026	190.45	187.95	188.78	189.22	1,875,813.00
06.05.2026	194.83	192.23	192.57	193.27	2,652,379.00
07.05.2026	194.25	189.67	192.94	190.16	2,324,364.00
08.05.2026	193.49	190.47	191.89	193.05	2,952,286.00
11.05.2026	193.67	190.04	192.75	191.06	1,867,440.00
12.05.2026	192.36	186.45	190.89	191.87	2,433,189.00
13.05.2026	194.94	189.60	190.70	193.88	2,160,211.00
14.05.2026	197.50	193.41	195.87	194.52	1,666,821.00
15.05.2026	194.21	191.11	194.14	192.57	2,599,304.00
18.05.2026	194.81	191.14	192.14	192.69	1,550,149.00
19.05.2026	192.84	188.94	191.34	189.58	3,209,676.00
20.05.2026	198.07	190.09	191.96	197.73	3,095,443.00
21.05.2026	200.75	196.90	197.81	200.49	2,361,324.00
22.05.2026	203.09	200.63	201.14	201.05	1,491,362.00
26.05.2026	203.92	199.87	202.18	201.81	2,129,738.00
27.05.2026	202.52	197.01	202.01	201.61	2,999,961.00
28.05.2026	204.38	199.68	200.38	203.79	3,030,103.00
29.05.2026	208.06	203.71	204.57	208.00	3,610,713.00
01.06.2026	212.10	206.60	207.61	211.05	2,823,859.00
02.06.2026	217.02	210.58	210.72	215.02	2,886,157.00
03.06.2026	213.49	208.79	213.06	210.24	2,696,205.00
04.06.2026	219.16	211.49	211.48	218.36	2,362,864.00
05.06.2026	218.30	211.17	217.22	211.95	2,538,820.00
08.06.2026	215.90	211.76	212.39	212.20	2,106,305.00
09.06.2026	215.24	206.06	214.34	210.19	3,599,013.00
10.06.2026	210.20	205.83	209.03	206.68	2,244,811.00
11.06.2026	212.83	207.02	209.48	212.62	2,000,803.00
12.06.2026	217.62	212.70	215.79	214.04	1,993,761.00
15.06.2026	220.60	216.85	218.87	218.08	2,229,165.00
16.06.2026	222.30	218.62	220.52	220.87	2,433,955.00
17.06.2026	228.07	221.36	221.98	225.25	4,441,317.00
18.06.2026	230.35	222.88	229.19	223.22	4,340,382.00
22.06.2026	228.23	224.99	226.10	227.18	3,029,427.00
23.06.2026	227.95	222.12	222.41	226.27	2,294,420.00
24.06.2026	226.50	219.89	225.14	220.08	3,317,461.00
25.06.2026	227.48	220.85	222.14	221.24	2,244,213.00

צרו איתנו קשר *5988