גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > לוטומטיקה גרופ > גרפים

עדכון אחרון 11.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לוטומטיקה גרופ

Lottomatica Group

מניה LTMC Milan-CB EUR--

שער

--

שינוי

--

שינוי ב EUR

--

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
10:10					0.00
10:20	21.6789	21.6789	21.6789	21.6789	0.00
10:30	21.659	21.659	21.659	21.659	20.00
10:40	21.6308	21.6308	21.6308	21.6308	95.00
10:50	21.6255	21.6255	21.6255	21.6255	62.00
11:00	21.5899	21.5899	21.5899	21.5899	40.00
11:10	21.5998	21.5998	21.5998	21.5998	59.00
11:20	21.6696	21.6696	21.6696	21.6696	74.00
11:30	21.66	21.66	21.66	21.66	68.00
11:40	21.6205	21.6205	21.6205	21.6205	130.00
11:50	21.64	21.64	21.64	21.64	95.00
12:00	21.6528	21.6528	21.6528	21.6528	54.00
12:10	21.6605	21.6605	21.6605	21.6605	104.00
12:20	21.6558	21.6558	21.6558	21.6558	5,257.00
12:30	21.6836	21.6836	21.6836	21.6836	125.00
12:40	21.7	21.7	21.7	21.7	100.00
12:50	21.82	21.82	21.82	21.82	617.00
13:00	21.82	21.82	21.82	21.82	73.00
13:10	21.8	21.8	21.8	21.8	76.00
13:20	21.8466	21.8466	21.8466	21.8466	44.00
13:30	21.8583	21.8583	21.8583	21.8583	192.00
13:40	21.8401	21.8401	21.8401	21.8401	27.00
13:50	21.8394	21.8394	21.8394	21.8394	88.00
14:00	21.8414	21.8414	21.8414	21.8414	176.00
14:10	21.82	21.82	21.82	21.82	47.00
14:20	21.8014	21.8014	21.8014	21.8014	25.00
14:30	21.8009	21.8009	21.8009	21.8009	136.00
14:40	21.8299	21.8299	21.8299	21.8299	25.00
14:50	21.8234	21.8234	21.8234	21.8234	69.00
15:00	21.84	21.84	21.84	21.84	145.00
15:10	21.8677	21.8677	21.8677	21.8677	423.00
15:20	21.88	21.88	21.88	21.88	1,086.00
15:30	21.8813	21.8813	21.8813	21.8813	259.00
15:40	21.8626	21.8626	21.8626	21.8626	147.00
15:50	21.8797	21.8797	21.8797	21.8797	147.00
16:00	21.8886	21.8886	21.8886	21.8886	109.00
16:10	21.8598	21.8598	21.8598	21.8598	135.00
16:20	21.8822	21.8822	21.8822	21.8822	89.00
16:30	21.86	21.86	21.86	21.86	253.00
16:40	21.86	21.86	21.86	21.86	66.00
16:50	21.86	21.86	21.86	21.86	346.00
17:00	21.8766	21.8766	21.8766	21.8766	242.00
17:10	21.84	21.84	21.84	21.84	339.00
17:20	21.8131	21.8131	21.8131	21.8131	28.00
17:30	21.8	21.8	21.8	21.8	1,271.00
17:40	21.82	21.82	21.82	21.82	98.00
17:50	21.7995	21.7995	21.7995	21.7995	190.00
18:00	21.78	21.78	21.78	21.78	98.00
18:10	21.82	21.82	21.82	21.82	222.00
18:20	21.8134	21.8134	21.8134	21.8134	44.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.12.2025 10:30	21.8414	21.7518	21.84	21.7631	41.00
05.12.2025 11:00	21.9	21.804	21.804	21.8305	277.00
05.12.2025 11:30	21.88	21.78	21.8255	21.8238	687.00
05.12.2025 12:00	21.8805	21.78	21.8805	21.783	3,323.00
05.12.2025 12:30	21.809	21.7727	21.7848	21.7727	3,855.00
05.12.2025 13:00	21.8018	21.7708	21.7708	21.7965	4,585.00
05.12.2025 13:30	21.7932	21.7599	21.7639	21.77	76,791.00
05.12.2025 14:00	21.7772	21.7461	21.7715	21.7461	69,458.00
05.12.2025 14:30	21.76	21.7	21.74	21.72	81,477.00
05.12.2025 15:00	21.74	21.7193	21.72	21.7193	57,114.00
05.12.2025 15:30	21.74	21.7018	21.7302	21.7104	122,554.00
05.12.2025 16:00	21.6934	21.66	21.6799	21.6713	181,035.00
05.12.2025 16:30	21.6805	21.6	21.6624	21.6148	215,865.00
05.12.2025 17:00	21.6256	21.56	21.6205	21.58	175,656.00
05.12.2025 17:30	21.5956	21.527	21.5802	21.5315	168,926.00
05.12.2025 18:00	21.5529	21.52	21.53	21.54	213,384.00
08.12.2025 10:00	21.6307	21.5875	21.62	21.5875	376.00
08.12.2025 10:30	21.5985	21.46	21.5875	21.4791	3,029.00
08.12.2025 11:00	21.52	21.4511	21.4906	21.4723	2,332.00
08.12.2025 11:30	21.5	21.4753	21.4753	21.5	3,829.00
08.12.2025 12:00	21.5481	21.5077	21.5077	21.5362	3,932.00
08.12.2025 12:30	21.54	21.5	21.5227	21.54	3,872.00
08.12.2025 13:00	21.58	21.54	21.54	21.58	2,699.00
08.12.2025 13:30	21.6016	21.5606	21.5606	21.5806	6,229.00
08.12.2025 14:00	21.6	21.57	21.58	21.6	5,138.00
08.12.2025 14:30	21.6	21.5707	21.6	21.5707	6,485.00
08.12.2025 15:00	21.6009	21.5595	21.5982	21.5691	7,608.00
08.12.2025 15:30	21.5703	21.5413	21.5644	21.5469	10,313.00
08.12.2025 16:00	21.56	21.5208	21.5486	21.5208	8,453.00
08.12.2025 16:30	21.5179	21.48	21.5179	21.485	7,045.00
08.12.2025 17:00	21.5	21.411	21.4927	21.411	9,209.00
08.12.2025 17:30	21.602	21.3936	21.3965	21.4552	48,107.00
08.12.2025 18:00	21.4444	21.36	21.4444	21.38	109,006.00
09.12.2025 10:00	21.3597	21.28	21.3255	21.35	185.00
09.12.2025 10:30	21.3	21.24	21.2888	21.24	520.00
09.12.2025 11:00	21.2681	21.24	21.2565	21.25	1,265.00
09.12.2025 11:30	21.25	21.1693	21.25	21.2395	2,933.00
09.12.2025 12:00	21.2397	21.17	21.2397	21.17	4,049.00
09.12.2025 12:30	21.2027	21.1542	21.1771	21.2027	7,157.00
09.12.2025 13:00	21.201	21.12	21.201	21.16	11,486.00
09.12.2025 13:30	21.2	21.14	21.1466	21.2	20,779.00
09.12.2025 14:00	21.2039	21.18	21.2039	21.1863	12,644.00
09.12.2025 14:30	21.2268	21.1872	21.2	21.2268	20,382.00
09.12.2025 15:00	21.2463	21.22	21.24	21.2463	27,124.00
09.12.2025 15:30	21.26	21.12	21.26	21.1961	33,054.00
09.12.2025 16:00	21.16	21.1206	21.1506	21.129	18,809.00
09.12.2025 16:30	21.1804	21.1335	21.1337	21.1614	16,458.00
09.12.2025 17:00	21.192	21.16	21.1625	21.1798	26,108.00
09.12.2025 17:30	21.298	21.1355	21.1811	21.1355	25,262.00
09.12.2025 18:00	21.2698	21.1371	21.1371	21.2698	23,645.00
10.12.2025 10:00	21.5709	21.4676	21.4862	21.5319	167.00
10.12.2025 10:30	21.4451	21.3882	21.4451	21.4417	268.00
10.12.2025 11:00	21.5373	21.3711	21.477	21.4701	603.00
10.12.2025 11:30	21.6	21.5293	21.54	21.58	764.00
10.12.2025 12:00	21.6644	21.54	21.5447	21.6619	996.00
10.12.2025 12:30	21.6776	21.5873	21.5873	21.6589	1,088.00
10.12.2025 13:00	22	21.714	21.714	21.9596	1,525.00
10.12.2025 13:30	21.9296	21.639	21.9292	21.9296	43,226.00
10.12.2025 14:00	21.9248	21.8168	21.9248	21.84	44,307.00
10.12.2025 14:30	21.809	21.7	21.809	21.7	36,208.00
10.12.2025 15:00	21.99	21.7066	21.72	21.8322	46,876.00
10.12.2025 15:30	21.84	21.8012	21.84	21.8049	61,261.00
10.12.2025 16:00	21.8673	21.82	21.84	21.8673	91,923.00
10.12.2025 16:30	21.9049	21.8171	21.8672	21.82	70,414.00
10.12.2025 17:00	21.8841	21.8181	21.82	21.84	81,685.00
10.12.2025 17:30	21.84	21.764	21.8369	21.7646	76,558.00
10.12.2025 18:00	21.7819	21.72	21.779	21.7563	60,463.00
11.12.2025 10:00	21.6789	21.659	21.6789	21.659	0.00
11.12.2025 10:30	21.6308	21.5899	21.6308	21.5993	23.00
11.12.2025 11:00	21.672	21.5998	21.5998	21.6472	64.00
11.12.2025 11:30	21.6605	21.6205	21.657	21.6605	113.00
11.12.2025 12:00	21.69	21.6542	21.6605	21.68	1,077.00
11.12.2025 12:30	21.83	21.7	21.7	21.8198	1,319.00
11.12.2025 13:00	21.86	21.8	21.8	21.8583	941.00
11.12.2025 13:30	21.8584	21.8394	21.8401	21.8414	974.00
11.12.2025 14:00	21.82	21.8009	21.82	21.8009	1,005.00
11.12.2025 14:30	21.84	21.8198	21.8299	21.84	1,206.00
11.12.2025 15:00	21.8832	21.84	21.852	21.8813	3,910.00
11.12.2025 15:30	21.8886	21.86	21.8615	21.8865	2,417.00
11.12.2025 16:00	21.8822	21.8543	21.8543	21.86	2,289.00
11.12.2025 16:30	21.8766	21.86	21.86	21.86	2,416.00
11.12.2025 17:00	21.84	21.7951	21.84	21.8151	2,165.00
11.12.2025 17:30	21.82	21.78	21.82	21.78	2,892.00
11.12.2025 18:00	21.82	21.78	21.8185	21.8	4,334.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.12.2024	12.91	12.91	12.91	12.92	0.00
16.12.2024	12.81	12.81	12.81	12.81	1,950.00
17.12.2024	12.81	12.81	12.81	12.81	1,950.00
18.12.2024	12.81	12.81	12.81	12.81	0.00
19.12.2024	12.81	12.81	12.81	12.81	0.00
20.12.2024	12.81	12.81	12.81	12.81	0.00
23.12.2024	12.81	12.81	12.81	12.81	0.00
27.12.2024	12.81	12.81	12.81	12.81	0.00
30.12.2024	12.81	12.81	12.81	12.81	0.00
06.01.2025	13.02	12.88	12.91	13.02	7,351.00
07.01.2025	13.02	13.02	13.02	13.02	7,351.00
08.01.2025	13.02	13.02	13.02	13.02	0.00
09.01.2025	12.90	12.75	12.75	12.90	15,814.00
10.01.2025	12.86	12.86	12.86	12.87	976.00
13.01.2025	12.85	12.85	12.85	12.85	2.00
14.01.2025	12.84	12.81	12.81	12.84	51,645.00
15.01.2025	12.84	12.84	12.84	12.84	51,645.00
16.01.2025	12.84	12.84	12.84	12.84	0.00
17.01.2025	13.60	13.29	13.29	13.49	31,126.00
20.01.2025	13.64	13.53	13.53	13.64	8,416.00
21.01.2025	13.74	13.63	13.63	13.74	1,028.00
22.01.2025	14.06	13.86	13.89	14.07	3,335.00
23.01.2025	14.16	14.16	14.16	14.17	3,008.00
24.01.2025	14.18	14.07	14.15	14.07	22,412.00
27.01.2025	14.07	14.07	14.07	14.07	22,412.00
28.01.2025	14.07	14.07	14.07	14.07	0.00
29.01.2025	14.23	14.23	14.23	14.23	2.00
30.01.2025	14.16	14.16	14.16	14.17	6.00
31.01.2025	14.16	14.16	14.16	14.17	6.00
04.02.2025	15.02	15.02	15.02	15.02	848.00
05.02.2025	15.20	15.20	15.20	15.20	369.00
06.02.2025	15.20	15.20	15.20	15.20	369.00
07.02.2025	15.20	15.20	15.20	15.20	0.00
10.02.2025	15.20	15.20	15.20	15.20	0.00
11.02.2025	15.20	15.20	15.20	15.20	0.00
12.02.2025	15.70	15.63	15.70	15.67	28,927.00
13.02.2025	15.63	15.63	15.63	15.63	60.00
14.02.2025	15.93	15.93	15.93	15.93	1,159.00
17.02.2025	15.93	15.93	15.93	15.93	1,159.00
18.02.2025	15.93	15.93	15.93	15.93	0.00
19.02.2025	16.48	16.48	16.48	16.48	3,474.00
20.02.2025	16.48	16.48	16.48	16.48	3,474.00
21.02.2025	16.48	16.48	16.48	16.48	0.00
24.02.2025	16.48	16.48	16.48	16.48	0.00
25.02.2025	16.48	16.48	16.48	16.48	0.00
26.02.2025	16.48	16.48	16.48	16.48	0.00
27.02.2025	16.38	16.38	16.38	16.38	2.00
28.02.2025	16.38	16.38	16.38	16.38	2.00
03.03.2025	16.56	16.56	16.56	16.56	11.00
04.03.2025	16.69	16.56	16.69	16.56	3,606.00
05.03.2025	16.56	16.56	16.56	16.56	3,606.00
06.03.2025	16.26	16.00	16.00	16.27	319.00
07.03.2025	16.26	16.26	16.26	16.27	319.00
10.03.2025	16.53	16.51	16.53	16.52	901.00
11.03.2025	16.95	16.95	16.95	16.95	157.00
12.03.2025	17.32	17.21	17.21	17.32	246,954.00
13.03.2025	17.32	17.32	17.32	17.32	246,954.00
14.03.2025	17.64	17.16	17.35	17.64	41,059.00

צרו איתנו קשר *5988