גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > לוזון רונסון > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 03.07.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית לוזון רונסון

LUZON RON

מניה 1202597 תל-אביב NISסוף יום

שער

--

שינוי

--

שינוי באג'

--

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
01:28	2271	2271	2271	2271	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.06.2025 09:15	2296	2296	2296	2296	0.00
29.06.2025 09:45	2296	2296	-99.99	-99.99	0.00
29.06.2025 10:15	2350	2296	2350	2350	2,350.00
29.06.2025 10:45	2350	2350	2350	2350	0.00
29.06.2025 11:15	2350	2350	2350	2350	0.00
29.06.2025 11:45	2350	2350	2350	2350	1,034.00
29.06.2025 12:15	2350	2350	2350	2350	0.00
29.06.2025 12:45	2350	2350	2350	2350	1,057.00
29.06.2025 13:15	2350	2350	2350	2350	0.00
29.06.2025 13:45	2350	2350	2350	2350	0.00
29.06.2025 14:15	2350	2350	2350	2350	0.00
29.06.2025 14:45	2340	2340	2340	2340	1,591.00
29.06.2025 15:15	2340	2340	2340	2340	0.00
29.06.2025 15:45	2340	2297	-99.99	-99.99	0.00
29.06.2025 16:15	2343	2343	2343	2343	7,778.00
29.06.2025 16:45	2343	2343	2343	2343	0.00
29.06.2025 17:15	2343	2343	2343	2343	0.00
29.06.2025 17:45	2343	2343	2343	2343	0.00
30.06.2025 09:15	2343	2343	2343	2343	0.00
30.06.2025 09:45	2343	2343	-99.99	-99.99	0.00
30.06.2025 10:15	2343	2343	-99.99	-99.99	0.00
30.06.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
30.06.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
30.06.2025 11:45	2340	2340	2340	2340	514.00
30.06.2025 12:15	2340	2340	2340	2340	491.00
30.06.2025 12:45	2340	2340	2340	2340	514.00
30.06.2025 13:15	2340	2340	2340	2340	0.00
30.06.2025 13:45	2273	2272	2272	2273	3,294.00
30.06.2025 14:15	2273	2273	2273	2273	954.00
30.06.2025 14:45	2273	2273	2273	2273	477.00
30.06.2025 15:15	2273	2273	2273	2273	0.00
30.06.2025 15:45	2273	2273	2273	2273	500.00
30.06.2025 16:15	2273	2273	2273	2273	0.00
30.06.2025 16:45	2273	2273	2273	2273	0.00
30.06.2025 17:15	2273	2273	2273	2273	903,608.00
30.06.2025 17:45	2273	2273	2273	2273	238,346.00
01.07.2025 09:15	2273	2273	2273	2273	0.00
01.07.2025 09:45	2273	2273	-99.99	-99.99	0.00
01.07.2025 10:15	2340	2273	2340	2340	11,700.00
01.07.2025 10:45	2340	2340	2340	2340	0.00
01.07.2025 11:15	2339	2339	2339	2339	514.00
01.07.2025 11:45	2339	2339	2339	2339	0.00
01.07.2025 12:15	2339	2339	2339	2339	608.00
01.07.2025 12:45	2335	2335	2335	2335	1,027.00
01.07.2025 13:15	2335	2335	2335	2335	0.00
01.07.2025 13:45	2325	2325	2325	2325	511.00
01.07.2025 14:15	2325	2325	2325	2325	0.00
01.07.2025 14:45	2325	2325	2325	2325	0.00
01.07.2025 15:15	2325	2325	2325	2325	0.00
01.07.2025 15:45	2325	2325	2325	2325	0.00
01.07.2025 16:15	2325	2325	2325	2325	534.00
01.07.2025 16:45	2279	2273	2279	2273	7,539.00
01.07.2025 17:15	2260	2260	2260	2260	497.00
01.07.2025 17:45	2301	2278	2278	2301	15,779.00
02.07.2025 09:15	2301	2301	2301	2301	0.00
02.07.2025 09:45	2301	2301	-99.99	-99.99	0.00
02.07.2025 10:15	2325	2325	2325	2325	1,162.00
02.07.2025 10:45	2325	2325	2325	2325	0.00
02.07.2025 11:15	2225	2224	2224	2225	1,690.00
02.07.2025 11:45	2225	2225	2225	2225	0.00
02.07.2025 12:15	2225	2225	2225	2225	7,542.00
02.07.2025 12:45	2227	2227	2227	2227	979.00
02.07.2025 13:15	2227	2227	2227	2227	0.00
02.07.2025 13:45	2227	2227	2227	2227	489.00
02.07.2025 14:15	2227	2227	2227	2227	0.00
02.07.2025 14:45	2227	2227	2227	2227	979.00
02.07.2025 15:15	2227	2227	2227	2227	3,852.00
02.07.2025 15:45	2304	2257	2257	2304	14,920.00
02.07.2025 16:15	2304	2304	2304	2304	0.00
02.07.2025 16:45	2304	2304	2304	2304	0.00
02.07.2025 17:15	2304	2304	-99.99	-99.99	0.00
02.07.2025 17:45	2324	2271	2324	2271	12,529.00
03.07.2025 09:15	2271	2271	2271	2271	0.00
03.07.2025 09:45	2271	2271	-99.99	-99.99	0.00
03.07.2025 10:15	2271	2271	-99.99	-99.99	0.00
03.07.2025 10:45	2317	2280	2280	2317	3,173.00
03.07.2025 11:15	2340	2339	2339	2339	26,951.00
03.07.2025 11:45	2339	2272	2339	2272	6,516.00
03.07.2025 12:15	2272	2272	2272	2272	3,862.00
03.07.2025 12:45	2272	2271	2271	2272	1,044.00
03.07.2025 13:15	2272	2225	2272	2225	8,737.00
03.07.2025 13:45	2225	2222	2225	2222	111,589.00
03.07.2025 14:15	2271	2271	2271	2271	635.00
03.07.2025 14:45	2271	2271	2271	2271	0.00
03.07.2025 15:15	2268	2268	2268	2268	1,723.00
03.07.2025 15:45	2269	2268	2268	2269	3,380.00
03.07.2025 16:15	2269	2269	2269	2269	5,218.00
03.07.2025 16:45	2272	2269	2271	2271	36,857.00
03.07.2025 17:15	2272	2272	2272	2272	2,181.00
03.07.2025 17:45	2272	2271	2272	2271	15,942.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.10.2024	2,099.00	2,080.00	2,040.00	2,087.00	15,032.00
07.10.2024	2,075.00	2,000.00	2,087.00	2,024.00	44,829.00
08.10.2024	2,020.00	1,990.00	2,024.00	2,000.00	68,305.00
09.10.2024	2,040.00	1,980.00	2,000.00	2,032.00	9,296.00
10.10.2024	2,040.00	2,040.00	2,032.00	2,040.00	200.00
13.10.2024	0.00	0.00	2,040.00	2,040.00	0.00
14.10.2024	2,010.00	2,010.00	2,040.00	2,010.00	1,700.00
15.10.2024	2,025.00	2,025.00	2,010.00	2,025.00	11,721.00
20.10.2024	2,040.00	2,030.00	2,025.00	2,040.00	3,290.00
21.10.2024	0.00	0.00	2,040.00	2,040.00	0.00
22.10.2024	0.00	0.00	2,040.00	2,040.00	0.00
27.10.2024	0.00	0.00	2,040.00	2,040.00	0.00
28.10.2024	0.00	0.00	2,040.00	2,040.00	0.00
29.10.2024	0.00	0.00	2,040.00	2,040.00	0.00
30.10.2024	2,079.00	2,027.00	2,079.00	2,058.00	481.00
31.10.2024	0.00	0.00	2,058.00	2,058.00	0.00
03.11.2024	0.00	0.00	2,058.00	2,058.00	0.00
04.11.2024	0.00	0.00	2,058.00	2,058.00	0.00
05.11.2024	0.00	0.00	2,058.00	2,058.00	0.00
06.11.2024	0.00	0.00	2,058.00	2,058.00	0.00
07.11.2024	0.00	0.00	2,058.00	2,058.00	0.00
10.11.2024	0.00	0.00	2,058.00	2,058.00	0.00
11.11.2024	2,085.00	2,039.00	2,058.00	2,059.00	10,900.00
12.11.2024	2,050.00	1,980.00	2,059.00	2,013.00	27,380.00
13.11.2024	2,000.00	1,930.00	2,013.00	1,930.00	60,550.00
14.11.2024	2,049.00	1,900.00	1,930.00	2,000.00	275,851.00
17.11.2024	2,080.00	2,000.00	2,049.00	2,040.00	23,762.00
18.11.2024	2,151.00	2,001.00	2,050.00	2,017.00	14,638.00
19.11.2024	2,200.00	2,000.00	2,017.00	2,027.00	10,201.00
20.11.2024	2,090.00	2,050.00	2,027.00	2,090.00	11,062.00
21.11.2024	2,090.00	2,090.00	2,090.00	2,090.00	296.00
24.11.2024	2,142.00	2,090.00	2,090.00	2,090.00	11,589.00
25.11.2024	2,239.00	2,096.00	2,141.00	2,180.00	4,264.00
26.11.2024	2,150.00	2,149.00	2,180.00	2,150.00	1,391.00
27.11.2024	2,179.00	2,000.00	2,150.00	2,104.00	4,006.00
28.11.2024	2,138.00	2,049.00	2,104.00	2,090.00	2,068.00
01.12.2024	2,073.00	1,996.00	2,090.00	2,041.00	12,117.00
02.12.2024	0.00	0.00	2,041.00	2,041.00	0.00
03.12.2024	2,041.00	2,041.00	2,041.00	2,041.00	250.00
04.12.2024	0.00	0.00	2,041.00	2,041.00	0.00
05.12.2024	2,038.00	1,964.00	2,041.00	1,996.00	9,252.00
08.12.2024	1,990.00	1,951.00	1,996.00	1,955.00	6,974.00
09.12.2024	1,970.00	1,860.00	1,911.00	1,868.00	17,307.00
10.12.2024	1,913.00	1,868.00	1,868.00	1,901.00	2,531.00
11.12.2024	1,993.00	1,815.00	1,947.00	1,918.00	5,983.00
12.12.2024	1,889.00	1,889.00	1,918.00	1,889.00	106.00
15.12.2024	1,880.00	1,817.00	1,889.00	1,830.00	151,820.00
16.12.2024	1,880.00	1,830.00	1,830.00	1,853.00	3,500.00
17.12.2024	1,910.00	1,853.00	1,853.00	1,865.00	72,550.00
18.12.2024	1,897.00	1,852.00	1,852.00	1,897.00	16,241.00
19.12.2024	1,900.00	1,900.00	1,897.00	1,898.00	24.00
22.12.2024	1,919.00	1,919.00	1,898.00	1,919.00	180.00
23.12.2024	1,935.00	1,825.00	1,919.00	1,835.00	3,296.00
24.12.2024	1,835.00	1,780.00	1,835.00	1,780.00	4,240.00
25.12.2024	1,850.00	1,819.00	1,780.00	1,820.00	29,576.00
26.12.2024	1,864.00	1,864.00	1,820.00	1,864.00	260.00
29.12.2024	1,895.00	1,849.00	1,895.00	1,873.00	2,217.00
30.12.2024	1,900.00	1,840.00	1,873.00	1,876.00	4,039.00
31.12.2024	1,993.00	1,860.00	1,876.00	1,969.00	29,373.00
01.01.2025	1,969.00	1,916.00	1,969.00	1,932.00	1,958.00
02.01.2025	2,093.00	1,932.00	1,932.00	2,058.00	28,401.00
05.01.2025	2,180.00	2,049.00	2,058.00	2,114.00	6,432.00
06.01.2025	2,114.00	2,093.00	2,114.00	2,103.00	464.00
07.01.2025	2,103.00	2,050.00	2,103.00	2,050.00	4,249.00
08.01.2025	2,039.00	2,014.00	2,050.00	2,020.00	3,700.00
09.01.2025	2,044.00	1,950.00	2,020.00	1,964.00	502.00
12.01.2025	1,955.00	1,955.00	1,964.00	1,955.00	740.00
13.01.2025	1,955.00	1,955.00	1,955.00	1,955.00	3,540.00
14.01.2025	1,960.00	1,900.00	1,955.00	1,955.00	40,359.00
15.01.2025	2,070.00	1,955.00	1,955.00	2,070.00	27,528.00
16.01.2025	2,140.00	2,050.00	2,140.00	2,100.00	12,943.00
19.01.2025	2,151.00	2,049.00	2,100.00	2,080.00	11,496.00
20.01.2025	2,155.00	2,155.00	2,080.00	2,155.00	5,525.00
21.01.2025	2,180.00	2,174.00	2,177.00	2,175.00	6,955.00
22.01.2025	0.00	0.00	2,175.00	2,175.00	0.00
23.01.2025	2,338.00	2,150.00	2,175.00	2,177.00	111,591.00
26.01.2025	2,220.00	2,177.00	2,177.00	2,220.00	15,202.00
27.01.2025	2,230.00	2,220.00	2,220.00	2,220.00	70,538.00
28.01.2025	0.00	0.00	2,220.00	2,220.00	0.00
29.01.2025	2,270.00	2,220.00	2,220.00	2,246.00	1,440.00
30.01.2025	2,270.00	2,270.00	2,246.00	2,270.00	200.00
02.02.2025	2,325.00	2,297.00	2,270.00	2,312.00	304.00
03.02.2025	2,312.00	2,312.00	2,312.00	2,312.00	1,050.00
04.02.2025	0.00	0.00	2,312.00	2,312.00	0.00
05.02.2025	2,360.00	2,311.00	2,312.00	2,349.00	1,388.00
06.02.2025	2,245.00	2,245.00	2,349.00	2,245.00	1,030.00
09.02.2025	2,192.00	2,000.00	2,245.00	2,160.00	316.00
10.02.2025	2,190.00	2,049.00	2,160.00	2,064.00	8,566.00
11.02.2025	2,055.00	2,055.00	2,064.00	2,055.00	200.00
12.02.2025	2,054.00	1,850.00	2,055.00	1,940.00	10,046.00
13.02.2025	2,099.00	1,997.00	1,940.00	2,036.00	625.00
16.02.2025	2,049.00	2,049.00	2,036.00	2,043.00	50.00
17.02.2025	2,150.00	2,049.00	2,043.00	2,101.00	9,650.00
18.02.2025	2,150.00	2,107.00	2,101.00	2,137.00	4,528.00
19.02.2025	2,400.00	2,150.00	2,137.00	2,170.00	1,398.00
20.02.2025	2,333.00	2,225.00	2,170.00	2,333.00	2,469.00
23.02.2025	2,333.00	2,330.00	2,333.00	2,332.00	525.00
24.02.2025	2,345.00	2,332.00	2,332.00	2,339.00	93.00
25.02.2025	2,339.00	2,339.00	2,339.00	2,339.00	28.00
26.02.2025	2,345.00	2,314.00	2,339.00	2,340.00	9,235.00
27.02.2025	2,340.00	2,285.00	2,340.00	2,317.00	9,283.00
02.03.2025	2,317.00	2,317.00	2,317.00	2,317.00	43.00
03.03.2025	2,317.00	2,317.00	2,317.00	2,317.00	64,660.00
04.03.2025	2,261.00	2,208.00	2,317.00	2,255.00	283.00
05.03.2025	2,300.00	2,241.00	2,300.00	2,255.00	206.00
06.03.2025	2,250.00	2,201.00	2,255.00	2,209.00	825.00
09.03.2025	2,316.00	2,240.00	2,263.00	2,241.00	47,417.00
10.03.2025	2,238.00	2,238.00	2,241.00	2,238.00	22,421.00
11.03.2025	2,238.00	2,227.00	2,238.00	2,228.00	26,968.00
12.03.2025	2,350.00	2,228.00	2,228.00	2,256.00	54,544.00
13.03.2025	2,311.00	2,241.00	2,311.00	2,241.00	9,456.00
16.03.2025	0.00	0.00	2,241.00	2,241.00	0.00
17.03.2025	2,239.00	2,239.00	2,241.00	2,239.00	650.00
18.03.2025	0.00	0.00	2,239.00	2,239.00	0.00
19.03.2025	2,230.00	2,230.00	2,239.00	2,238.00	5.00
20.03.2025	0.00	0.00	2,238.00	2,238.00	0.00
23.03.2025	0.00	0.00	2,238.00	2,238.00	0.00
24.03.2025	0.00	0.00	2,238.00	2,238.00	0.00
25.03.2025	0.00	0.00	2,238.00	2,238.00	0.00
26.03.2025	2,238.00	2,184.00	2,238.00	2,236.00	688.00
27.03.2025	0.00	0.00	2,236.00	2,236.00	0.00
30.03.2025	2,235.00	2,182.00	2,236.00	2,216.00	461.00
31.03.2025	0.00	0.00	2,216.00	2,216.00	0.00
01.04.2025	0.00	0.00	2,216.00	2,216.00	0.00
02.04.2025	2,320.00	2,212.00	2,216.00	2,244.00	1,186.00
03.04.2025	2,299.00	2,012.00	2,244.00	2,127.00	1,796.00
06.04.2025	2,179.00	2,072.00	2,127.00	2,106.00	3,700.00
07.04.2025	2,157.00	2,075.00	2,106.00	2,097.00	2,287.00
08.04.2025	2,254.00	2,148.00	2,148.00	2,200.00	2,510.00
09.04.2025	0.00	0.00	2,200.00	2,200.00	0.00
10.04.2025	2,200.00	2,200.00	2,200.00	2,200.00	531.00
14.04.2025	2,254.00	2,200.00	2,200.00	2,224.00	416.00
15.04.2025	2,199.00	2,132.00	2,224.00	2,160.00	831.00
16.04.2025	2,160.00	2,108.00	2,160.00	2,119.00	214.00
17.04.2025	2,110.00	2,056.00	2,119.00	2,107.00	8,301.00
20.04.2025	2,158.00	2,080.00	2,158.00	2,096.00	899.00
21.04.2025	2,119.00	2,119.00	2,096.00	2,109.00	50.00
22.04.2025	2,155.00	2,098.00	2,109.00	2,100.00	11,259.00
23.04.2025	2,151.00	2,100.00	2,151.00	2,129.00	1,431.00
24.04.2025	2,189.00	2,088.00	2,155.00	2,135.00	6,402.00
27.04.2025	2,179.00	2,179.00	2,135.00	2,179.00	925.00
28.04.2025	2,232.00	2,178.00	2,179.00	2,184.00	807.00
29.04.2025	2,228.00	2,220.00	2,184.00	2,228.00	7,508.00
04.05.2025	2,339.00	2,230.00	2,228.00	2,266.00	1,920.00
05.05.2025	2,305.00	2,230.00	2,266.00	2,258.00	1,732.00
06.05.2025	2,260.00	2,220.00	2,258.00	2,240.00	55,704.00
07.05.2025	2,240.00	2,207.00	2,240.00	2,235.00	2,223.00
08.05.2025	2,304.00	2,303.00	2,235.00	2,303.00	736.00
11.05.2025	2,305.00	2,305.00	2,303.00	2,304.00	40.00
12.05.2025	2,303.00	2,303.00	2,304.00	2,303.00	179.00
13.05.2025	2,303.00	2,303.00	2,303.00	2,303.00	104.00
14.05.2025	2,301.00	2,200.00	2,303.00	2,258.00	133.00
15.05.2025	2,330.00	2,075.00	2,258.00	2,096.00	56,880.00
18.05.2025	2,283.00	2,060.00	2,283.00	2,097.00	2,891.00
19.05.2025	2,284.00	2,076.00	2,097.00	2,098.00	7,931.00
20.05.2025	2,283.00	2,096.00	2,283.00	2,099.00	10,650.00
21.05.2025	2,200.00	2,030.00	2,099.00	2,103.00	2,942.00
22.05.2025	2,103.00	2,060.00	2,103.00	2,079.00	1,314.00
25.05.2025	2,255.00	2,058.00	2,079.00	2,255.00	5,138.00
26.05.2025	2,300.00	1,900.00	2,300.00	2,254.00	2,367.00
27.05.2025	2,285.00	2,150.00	2,254.00	2,239.00	137.00
28.05.2025	2,290.00	2,100.00	2,290.00	2,241.00	1,259.00
29.05.2025	2,245.00	2,239.00	2,241.00	2,241.00	1,627.00
03.06.2025	2,237.00	2,173.00	2,241.00	2,228.00	310.00
04.06.2025	2,250.00	2,250.00	2,250.00	2,250.00	138.00
05.06.2025	2,244.00	2,228.00	2,250.00	2,241.00	570.00
08.06.2025	2,241.00	2,241.00	2,241.00	2,241.00	105.00
09.06.2025	2,241.00	2,230.00	2,241.00	2,230.00	278.00
10.06.2025	2,240.00	2,240.00	2,240.00	2,240.00	310.00
11.06.2025	2,230.00	2,184.00	2,240.00	2,184.00	5,264.00
12.06.2025	2,182.00	2,059.00	2,184.00	2,141.00	3,331.00
15.06.2025	2,187.00	2,116.00	2,141.00	2,150.00	2,453.00
16.06.2025	2,240.00	2,150.00	2,240.00	2,221.00	3,340.00
17.06.2025	2,250.00	2,221.00	2,221.00	2,239.00	1,167.00
18.06.2025	2,250.00	2,221.00	2,239.00	2,246.00	1,609.00
19.06.2025	2,335.00	2,246.00	2,246.00	2,268.00	3,563.00
22.06.2025	2,344.00	2,268.00	2,268.00	2,313.00	4,546.00
23.06.2025	2,341.00	2,289.00	2,313.00	2,313.00	1,122.00
24.06.2025	2,349.00	2,294.00	2,313.00	2,301.00	1,603.00
25.06.2025	2,310.00	2,216.00	2,301.00	2,274.00	1,713.00
26.06.2025	2,350.00	2,274.00	2,274.00	2,296.00	2,707.00
29.06.2025	2,350.00	2,340.00	2,296.00	2,343.00	611.00
30.06.2025	2,340.00	2,272.00	2,343.00	2,273.00	51,913.00
01.07.2025	2,340.00	2,260.00	2,273.00	2,301.00	1,747.00
02.07.2025	2,325.00	2,224.00	2,325.00	2,271.00	2,060.00
03.07.2025	2,340.00	2,222.00	2,271.00	2,271.00	13,923.00

צרו איתנו קשר *5988