גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ליון-גייט סטודיוס > גרפים

עדכון אחרון 11.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ליון-גייט סטודיוס

Lionsgate Studios

מניה LION 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	8	8	8	8	0.00
16:50	7.96	7.96	7.96	7.96	28,605.00
17:00	8.045	8.045	8.045	8.045	70,655.00
17:10	8.15	8.15	8.15	8.15	110,143.00
17:20	8.24	8.24	8.24	8.24	57,896.00
17:30	8.265	8.265	8.265	8.265	78,672.00
17:40	8.26	8.26	8.26	8.26	144,691.00
17:50	8.25	8.25	8.25	8.25	279,763.00
18:00	8.25	8.25	8.25	8.25	31,895.00
18:10	8.245	8.245	8.245	8.245	66,789.00
18:20	8.26	8.26	8.26	8.26	163,820.00
18:30	8.205	8.205	8.205	8.205	59,982.00
18:40	8.22	8.22	8.22	8.22	36,016.00
18:50	8.225	8.225	8.225	8.225	49,848.00
19:00	8.16	8.16	8.16	8.16	44,095.00
19:10	8.225	8.225	8.225	8.225	29,178.00
19:20	8.26	8.26	8.26	8.26	44,258.00
19:30	8.235	8.235	8.235	8.235	64,241.00
19:40	8.188	8.188	8.188	8.188	36,153.00
19:50	8.18	8.18	8.18	8.18	26,081.00
20:00	8.1098	8.1098	8.1098	8.1098	49,156.00
20:10	8.09	8.09	8.09	8.09	66,078.00
20:20	8.0387	8.0387	8.0387	8.0387	113,108.00
20:30	8.08	8.08	8.08	8.08	36,588.00
20:40	8.095	8.095	8.095	8.095	37,324.00
20:50	8.095	8.095	8.095	8.095	16,958.00
21:00	8.105	8.105	8.105	8.105	20,024.00
21:10	8.09	8.09	8.09	8.09	17,788.00
21:20	8.105	8.105	8.105	8.105	9,575.00
21:30	8.095	8.095	8.095	8.095	14,824.00
21:40	8.1	8.1	8.1	8.1	18,662.00
21:50	8.095	8.095	8.095	8.095	74,525.00
22:00	8.095	8.095	8.095	8.095	18,024.00
22:10	8.1597	8.1597	8.1597	8.1597	142,745.00
22:20	8.23	8.23	8.23	8.23	27,906.00
22:30	8.215	8.215	8.215	8.215	27,694.00
22:40	8.185	8.185	8.185	8.185	25,321.00
22:50	8.24	8.24	8.24	8.24	27,295.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.12.2025 17:00	7.395	7.265	7.395	7.35	159,996.00
05.12.2025 17:30	7.355	7.31	7.345	7.32	131,594.00
05.12.2025 18:00	7.315	7.25	7.315	7.25	261,136.00
05.12.2025 18:30	7.27	7.21	7.24	7.21	232,568.00
05.12.2025 19:00	7.26	7.21	7.245	7.21	259,043.00
05.12.2025 19:30	7.2	7.16	7.195	7.185	239,092.00
05.12.2025 20:00	7.24	7.18	7.18	7.235	234,196.00
05.12.2025 20:30	7.285	7.19	7.24	7.2	343,285.00
05.12.2025 21:00	7.195	7.16	7.195	7.165	339,466.00
05.12.2025 21:30	7.165	7.13	7.165	7.141	338,315.00
05.12.2025 22:00	7.145	7.1	7.145	7.105	350,893.00
05.12.2025 22:30	7.12	7.045	7.0999	7.045	552,195.00
08.12.2025 16:30	7.29	7.08	7.2	7.09	10,436.00
08.12.2025 17:00	7.115	7.055	7.1	7.055	14,178.00
08.12.2025 17:30	7.1	7.055	7.08	7.08	19,078.00
08.12.2025 18:00	7.115	7.05	7.08	7.09	39,720.00
08.12.2025 18:30	7.205	7.095	7.095	7.205	74,654.00
08.12.2025 19:00	7.25	7.205	7.205	7.235	54,470.00
08.12.2025 19:30	7.42	7.23	7.235	7.4038	92,841.00
08.12.2025 20:00	7.39	7.225	7.38	7.23	130,311.00
08.12.2025 20:30	7.25	7.225	7.23	7.24	149,755.00
08.12.2025 21:00	7.3183	7.23	7.23	7.31	173,898.00
08.12.2025 21:30	7.35	7.285	7.32	7.285	225,599.00
08.12.2025 22:00	7.31	7.255	7.285	7.255	271,511.00
08.12.2025 22:30	7.37	7.255	7.255	7.365	426,282.00
09.12.2025 16:30	7.435	7.31	7.435	7.43	23,519.00
09.12.2025 17:00	7.48	7.42	7.43	7.46	40,250.00
09.12.2025 17:30	7.54	7.44	7.46	7.54	111,672.00
09.12.2025 18:00	7.68	7.565	7.615	7.565	171,768.00
09.12.2025 18:30	7.57	7.515	7.57	7.565	221,645.00
09.12.2025 19:00	7.855	7.54	7.54	7.855	336,443.00
09.12.2025 19:30	7.855	7.76	7.855	7.795	320,828.00
09.12.2025 20:00	7.895	7.735	7.805	7.895	359,983.00
09.12.2025 20:30	7.935	7.7895	7.9272	7.7895	650,029.00
09.12.2025 21:00	7.9	7.76	7.8	7.7601	703,468.00
09.12.2025 21:30	7.8	7.765	7.765	7.7945	574,580.00
09.12.2025 22:00	7.83	7.7801	7.795	7.81	755,096.00
09.12.2025 22:30	7.805	7.645	7.805	7.645	920,537.00
10.12.2025 16:30	7.8	7.61	7.76	7.65	11,534.00
10.12.2025 17:00	7.68	7.64	7.65	7.655	46,226.00
10.12.2025 17:30	7.765	7.665	7.67	7.75	49,845.00
10.12.2025 18:00	7.8	7.72	7.73	7.78	82,366.00
10.12.2025 18:30	7.85	7.755	7.78	7.835	153,760.00
10.12.2025 19:00	7.87	7.825	7.835	7.845	202,710.00
10.12.2025 19:30	7.85	7.8026	7.85	7.825	157,696.00
10.12.2025 20:00	7.84	7.81	7.825	7.82	222,548.00
10.12.2025 20:30	7.82	7.79	7.815	7.79	200,687.00
10.12.2025 21:00	7.87	7.8	7.8	7.84	252,443.00
10.12.2025 21:30	7.915	7.83	7.85	7.915	348,790.00
10.12.2025 22:00	7.925	7.825	7.925	7.83	502,177.00
10.12.2025 22:30	7.85	7.755	7.835	7.845	558,536.00
11.12.2025 16:30	8.17	7.92	7.93	8.17	28,510.00
11.12.2025 17:00	8.29	8.13	8.195	8.27	117,950.00
11.12.2025 17:30	8.26	8.21	8.25	8.23	233,288.00
11.12.2025 18:00	8.265	8.205	8.22	8.215	281,482.00
11.12.2025 18:30	8.245	8.15	8.22	8.16	505,062.00
11.12.2025 19:00	8.26	8.155	8.155	8.215	528,664.00
11.12.2025 19:30	8.22	8.1	8.21	8.1101	500,008.00
11.12.2025 20:00	8.11	8.02	8.11	8.1	618,116.00
11.12.2025 20:30	8.11	8.09	8.1	8.1015	423,501.00
11.12.2025 21:00	8.11	8.08	8.105	8.1	571,073.00
11.12.2025 21:30	8.14	8.075	8.1	8.12	629,290.00
11.12.2025 22:00	8.23	8.12	8.12	8.21	667,592.00
11.12.2025 22:30	8.2499	8.185	8.205	8.24	772,244.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.06.2025	5.93	5.73	5.88	5.81	1,769,146.00
01.07.2025	5.87	5.72	5.83	5.76	1,605,551.00
02.07.2025	5.87	5.70	5.72	5.80	1,608,323.00
03.07.2025	5.93	5.75	5.77	5.85	906,508.00
07.07.2025	5.84	5.58	5.79	5.59	3,285,765.00
08.07.2025	5.66	5.57	5.58	5.61	1,762,373.00
09.07.2025	5.70	5.55	5.61	5.61	1,442,560.00
10.07.2025	5.86	5.68	5.70	5.84	1,718,306.00
11.07.2025	7.00	5.64	5.76	7.00	4,354,825.00
14.07.2025	6.91	6.50	6.91	6.82	6,286,060.00
15.07.2025	6.88	6.53	6.80	6.68	3,263,126.00
16.07.2025	6.91	6.60	6.70	6.64	2,437,828.00
17.07.2025	6.77	6.49	6.70	6.52	2,061,659.00
18.07.2025	6.63	6.41	6.54	6.41	1,801,160.00
21.07.2025	6.45	6.29	6.39	6.40	1,641,827.00
22.07.2025	6.80	6.40	6.42	6.47	2,803,373.00
23.07.2025	6.56	6.33	6.48	6.56	1,661,682.00
24.07.2025	6.63	6.45	6.53	6.50	1,343,938.00
25.07.2025	6.64	6.45	6.52	6.54	1,401,336.00
28.07.2025	6.69	6.54	6.58	6.55	1,562,289.00
29.07.2025	6.54	6.24	6.47	6.29	2,305,193.00
30.07.2025	6.34	5.95	6.32	5.95	2,895,540.00
31.07.2025	5.98	5.80	5.93	5.92	2,412,037.00
01.08.2025	6.13	5.92	6.00	6.06	4,552,749.00
04.08.2025	6.20	5.93	6.18	5.99	2,406,174.00
05.08.2025	6.09	5.75	6.05	5.77	3,086,496.00
06.08.2025	5.88	5.67	5.74	5.87	2,065,985.00
07.08.2025	5.95	5.65	5.89	5.91	2,410,166.00
08.08.2025	6.39	5.69	5.76	6.33	4,448,957.00
11.08.2025	6.38	6.15	6.38	6.15	1,668,922.00
12.08.2025	6.34	6.17	6.17	6.27	1,223,944.00
13.08.2025	6.56	6.20	6.29	6.51	2,039,451.00
14.08.2025	6.65	6.48	6.55	6.55	1,825,507.00
15.08.2025	6.64	6.22	6.64	6.25	1,881,914.00
18.08.2025	6.37	6.20	6.25	6.30	1,127,006.00
19.08.2025	6.32	6.17	6.26	6.26	1,645,404.00
20.08.2025	6.32	6.16	6.31	6.21	1,032,525.00
21.08.2025	6.28	6.09	6.16	6.25	1,261,159.00
22.08.2025	6.47	6.23	6.28	6.31	4,267,824.00
25.08.2025	6.46	6.28	6.29	6.46	2,155,078.00
26.08.2025	6.52	6.15	6.40	6.15	1,840,948.00
27.08.2025	6.51	6.24	6.26	6.45	2,613,119.00
28.08.2025	6.54	6.34	6.48	6.37	1,583,524.00
29.08.2025	6.49	6.37	6.41	6.43	1,326,109.00
02.09.2025	6.42	6.16	6.34	6.20	1,856,518.00
03.09.2025	6.31	6.16	6.18	6.30	4,357,832.00
04.09.2025	6.33	6.10	6.30	6.20	2,106,500.00
05.09.2025	6.36	6.15	6.22	6.16	1,613,149.00
08.09.2025	6.74	6.10	6.16	6.60	2,942,913.00
09.09.2025	6.70	6.47	6.57	6.68	1,699,432.00
10.09.2025	6.71	6.52	6.70	6.61	1,409,882.00
11.09.2025	7.69	6.58	6.59	7.66	9,350,171.00
12.09.2025	7.66	7.18	7.66	7.37	4,966,792.00
15.09.2025	7.40	7.25	7.37	7.26	1,658,550.00
16.09.2025	7.27	7.06	7.27	7.16	1,642,676.00
17.09.2025	7.30	7.13	7.15	7.17	2,211,382.00
08.10.2025	6.22	6.05	6.15	6.16	912,520.00
09.10.2025	6.17	6.03	6.14	6.14	840,241.00
10.10.2025	6.14	5.97	6.14	5.97	1,249,767.00
13.10.2025	6.20	5.88	6.00	6.10	601,485.00
14.10.2025	6.19	5.99	6.01	6.10	1,047,032.00
15.10.2025	6.28	6.11	6.17	6.18	642,313.00
16.10.2025	6.24	5.88	6.18	6.01	1,290,702.00
17.10.2025	6.12	5.89	6.06	5.91	2,383,532.00
20.10.2025	6.05	5.90	5.95	6.00	909,618.00
21.10.2025	6.45	5.95	5.97	6.24	1,746,014.00
22.10.2025	6.35	6.09	6.25	6.16	1,809,359.00
23.10.2025	6.45	6.12	6.20	6.42	1,057,019.00
24.10.2025	6.59	6.32	6.39	6.48	958,926.00
27.10.2025	6.57	6.37	6.45	6.51	509,641.00
28.10.2025	6.55	6.36	6.45	6.37	593,365.00
29.10.2025	6.45	6.19	6.40	6.25	630,342.00
30.10.2025	6.31	6.14	6.19	6.28	517,716.00
31.10.2025	6.53	6.18	6.28	6.44	758,325.00
03.11.2025	6.46	6.26	6.42	6.40	827,152.00
04.11.2025	6.64	6.33	6.51	6.37	924,500.00
05.11.2025	6.82	6.43	6.47	6.74	1,267,403.00
06.11.2025	7.10	6.69	6.78	7.05	1,549,015.00
07.11.2025	6.99	6.55	6.65	6.88	1,176,728.00
10.11.2025	7.07	6.79	6.95	7.00	1,018,546.00
11.11.2025	7.12	6.80	6.97	6.84	657,228.00
12.11.2025	6.99	6.68	6.77	6.70	766,695.00
13.11.2025	6.76	6.53	6.58	6.67	974,045.00
14.11.2025	6.74	6.51	6.68	6.67	550,280.00
17.11.2025	6.84	6.47	6.70	6.65	1,363,025.00
18.11.2025	6.93	6.52	6.60	6.92	1,161,858.00
19.11.2025	6.99	6.80	6.89	6.85	814,076.00
20.11.2025	7.05	6.75	6.99	6.82	1,165,238.00
21.11.2025	7.18	6.71	6.91	7.13	895,340.00
24.11.2025	7.37	7.11	7.32	7.12	533,006.00
25.11.2025	7.27	7.04	7.07	7.18	543,234.00
26.11.2025	7.38	7.14	7.17	7.33	573,796.00
28.11.2025	7.50	7.26	7.31	7.47	319,472.00
01.12.2025	7.53	7.27	7.43	7.34	837,664.00
02.12.2025	7.50	7.23	7.35	7.43	579,731.00
03.12.2025	7.45	7.16	7.36	7.18	591,473.00
04.12.2025	7.29	7.05	7.18	7.05	886,448.00
05.12.2025	7.51	7.03	7.40	7.05	1,827,908.00
08.12.2025	7.45	7.05	7.20	7.39	1,075,636.00
09.12.2025	7.97	7.31	7.42	7.65	2,469,006.00
10.12.2025	7.93	7.59	7.72	7.85	1,613,705.00
11.12.2025	8.29	7.88	7.91	8.28	2,411,892.00

צרו איתנו קשר *5988