גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

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
10:00					0.00
10:10	20.8437	20.8437	20.8437	20.8437	0.00
10:20	20.8784	20.8784	20.8784	20.8784	105.00
10:30	20.8784	20.8784	20.8784	20.8784	0.00
10:40	20.8784	20.8784	20.8784	20.8784	0.00
10:50	20.9883	20.9883	20.9883	20.9883	37.00
11:00	20.9643	20.9643	20.9643	20.9643	41.00
11:10	20.9717	20.9717	20.9717	20.9717	41.00
11:20	20.9522	20.9522	20.9522	20.9522	99.00
11:30	20.9274	20.9274	20.9274	20.9274	80.00
11:40	20.996	20.996	20.996	20.996	34.00
11:50	21.017	21.017	21.017	21.017	34.00
12:00	21.14	21.14	21.14	21.14	34.00
12:10	21.1163	21.1163	21.1163	21.1163	62.00
12:20	21.0879	21.0879	21.0879	21.0879	63.00
12:30	21.0964	21.0964	21.0964	21.0964	25.00
12:40	21.1252	21.1252	21.1252	21.1252	66.00
12:50	21.1319	21.1319	21.1319	21.1319	23.00
13:00	21.2025	21.2025	21.2025	21.2025	70.00
13:10	21.2071	21.2071	21.2071	21.2071	61.00
13:20	21.2013	21.2013	21.2013	21.2013	62.00
13:30	21.2156	21.2156	21.2156	21.2156	32.00
13:40	21.2138	21.2138	21.2138	21.2138	57.00
13:50	21.2027	21.2027	21.2027	21.2027	49.00
14:00	21.2538	21.2538	21.2538	21.2538	54.00
14:10	21.2515	21.2515	21.2515	21.2515	50.00
14:20	21.24	21.24	21.24	21.24	62.00
14:30	21.2397	21.2397	21.2397	21.2397	67.00
14:40	21.2336	21.2336	21.2336	21.2336	65.00
14:50	21.206	21.206	21.206	21.206	54.00
15:00	21.2144	21.2144	21.2144	21.2144	51.00
15:10	21.2407	21.2407	21.2407	21.2407	78.00
15:20	21.2558	21.2558	21.2558	21.2558	57.00
15:30	21.2549	21.2549	21.2549	21.2549	54.00
15:40	21.3	21.3	21.3	21.3	22.00
15:50	21.3249	21.3249	21.3249	21.3249	155.00
16:00	21.3225	21.3225	21.3225	21.3225	128.00
16:10	21.36	21.36	21.36	21.36	862.00
16:20	21.4059	21.4059	21.4059	21.4059	787.00
16:30	21.3991	21.3991	21.3991	21.3991	504.00
16:40	21.3995	21.3995	21.3995	21.3995	160.00
16:50	21.4198	21.4198	21.4198	21.4198	232.00
17:00	21.4199	21.4199	21.4199	21.4199	120.00
17:10	21.4715	21.4715	21.4715	21.4715	79.00
17:20	21.4695	21.4695	21.4695	21.4695	140.00
17:30	21.4789	21.4789	21.4789	21.4789	125.00
17:40	21.4751	21.4751	21.4751	21.4751	92.00
17:50	21.4743	21.4743	21.4743	21.4743	112.00
18:00	21.4743	21.4743	21.4743	21.4743	0.00
18:10	21.44	21.44	21.44	21.44	1,093.00
18:20	21.48	21.48	21.48	21.48	1,170.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 10:30	21.4623	21.4354	21.4495	21.4354	17.00
20.10.2025 11:00	21.4523	21.4523	21.4523	21.4523	4.00
20.10.2025 11:30	21.3701	21.3701	21.3701	21.3701	4.00
20.10.2025 12:00	21.3701	21.3701	21.3701	21.3701	218.00
20.10.2025 12:30	21.43	21.43	21.43	21.43	473.00
20.10.2025 13:00	21.43	21.42	21.42	21.43	20.00
20.10.2025 13:30	21.4789	21.4312	21.4312	21.4433	195.00
20.10.2025 14:00	21.52	21.4509	21.4509	21.5179	281.00
20.10.2025 14:30	21.52	21.52	21.52	21.52	94.00
20.10.2025 15:00	21.52	21.52	21.52	21.52	2,286.00
20.10.2025 15:30	21.52	21.52	21.52	21.52	2,286.00
20.10.2025 16:00	21.3506	21.3506	21.3506	21.3506	2,307.00
20.10.2025 16:30	21.3506	21.3506	21.3506	21.3506	49.00
20.10.2025 17:00	21.23	21.23	21.23	21.23	51.00
20.10.2025 17:30	21.1206	21.1206	21.1206	21.1206	2,539.00
20.10.2025 18:00	21.1206	21.0897	21.0956	21.11	1,729.00
21.10.2025 10:00	21.264	21.264	21.264	21.264	0.00
21.10.2025 10:30	21.14	21.0837	21.14	21.0837	45.00
21.10.2025 11:00	21.1443	21.119	21.1208	21.123	77.00
21.10.2025 11:30	21.1338	21.0999	21.1289	21.0999	135.00
21.10.2025 12:00	21.1315	21.08	21.1159	21.08	253.00
21.10.2025 12:30	21.0812	21.077	21.0797	21.077	227.00
21.10.2025 13:00	21.1655	21.1215	21.1222	21.1655	297.00
21.10.2025 13:30	21.1415	21.114	21.1415	21.1205	375.00
21.10.2025 14:00	21.1205	21.1205	21.1205	21.1205	3,032.00
21.10.2025 14:30	21.1205	21.1205	21.1205	21.1205	3,032.00
21.10.2025 15:00	20.9778	20.9778	20.9778	20.9778	3,237.00
21.10.2025 15:30	20.9778	20.954	20.96	20.954	409.00
21.10.2025 16:00	20.993	20.9357	20.9518	20.9926	2,537.00
21.10.2025 16:30	20.989	20.9502	20.989	20.9824	1,167.00
21.10.2025 17:00	20.9982	20.9599	20.9803	20.9982	1,531.00
21.10.2025 17:30	21.08	20.9949	20.9949	21.079	1,664.00
21.10.2025 18:00	21.0612	20.99	21.0612	21.0446	3,833.00
22.10.2025 10:00	21.0749	21.0749	21.0749	21.0749	368.00
22.10.2025 10:30	21.1142	21.0333	21.0333	21.1133	54.00
22.10.2025 11:00	21.0947	21.0364	21.0947	21.0364	88.00
22.10.2025 11:30	21.0913	21.0511	21.0511	21.061	102.00
22.10.2025 12:00	21.1582	21.0502	21.0502	21.1582	144.00
22.10.2025 12:30	21.1324	21.1057	21.1324	21.1057	148.00
22.10.2025 13:00	21.1109	21.0749	21.1109	21.0825	181.00
22.10.2025 13:30	21.1	21.0887	21.1	21.1	195.00
22.10.2025 14:00	21.0863	21.0159	21.0863	21.0336	211.00
22.10.2025 14:30	21.0622	21.0442	21.0577	21.0442	189.00
22.10.2025 15:00	21.0596	21.0428	21.0534	21.0596	283.00
22.10.2025 15:30	21.0607	21.0455	21.0597	21.0605	598.00
22.10.2025 16:00	21.0612	21.02	21.0612	21.0394	1,685.00
22.10.2025 16:30	21.1258	21.0289	21.0289	21.1258	759.00
22.10.2025 17:00	21.2596	21.203	21.206	21.2299	845.00
22.10.2025 17:30	21.2333	21.1913	21.2069	21.1913	810.00
22.10.2025 18:00	21.1779	21.1492	21.1536	21.1492	1,055.00
23.10.2025 10:00	21.0517	20.94	21.0517	20.9527	402.00
23.10.2025 10:30	20.995	20.9591	20.9591	20.96	1,197.00
23.10.2025 11:00	20.962	20.88	20.9567	20.8933	2,593.00
23.10.2025 11:30	20.8968	20.8359	20.8832	20.8366	2,345.00
23.10.2025 12:00	20.8401	20.8353	20.8353	20.8401	2,085.00
23.10.2025 12:30	20.8733	20.8078	20.8399	20.8078	2,675.00
23.10.2025 13:00	20.872	20.78	20.7988	20.872	3,340.00
23.10.2025 13:30	20.88	20.86	20.8744	20.879	1,636.00
23.10.2025 14:00	20.88	20.84	20.88	20.8623	4,986.00
23.10.2025 14:30	20.88	20.8486	20.8789	20.8486	4,558.00
23.10.2025 15:00	20.86	20.84	20.8479	20.8401	6,238.00
23.10.2025 15:30	20.8801	20.8131	20.84	20.8179	10,397.00
23.10.2025 16:00	20.8442	20.8177	20.8177	20.8442	8,149.00
23.10.2025 16:30	20.8488	20.8218	20.8438	20.84	6,111.00
23.10.2025 17:00	20.88	20.82	20.8346	20.8676	11,311.00
23.10.2025 17:30	20.9199	20.8782	20.9	20.8782	13,273.00
23.10.2025 18:00	20.9	20.84	20.8821	20.859	15,082.00
24.10.2025 10:00	20.8784	20.8437	20.8437	20.8784	22.00
24.10.2025 10:30	20.9883	20.9643	20.9697	20.98	84.00
24.10.2025 11:00	20.9739	20.926	20.9717	20.9343	225.00
24.10.2025 11:30	21.14	20.9781	20.9781	21.14	182.00
24.10.2025 12:00	21.1314	21.0879	21.1037	21.1314	208.00
24.10.2025 12:30	21.2141	21.1252	21.1252	21.2141	216.00
24.10.2025 13:00	21.2163	21.1905	21.2031	21.2159	267.00
24.10.2025 13:30	21.2666	21.1971	21.2138	21.2594	365.00
24.10.2025 14:00	21.2538	21.2397	21.2534	21.2452	293.00
24.10.2025 14:30	21.2464	21.206	21.2464	21.215	446.00
24.10.2025 15:00	21.276	21.2212	21.2212	21.276	619.00
24.10.2025 15:30	21.3458	21.3	21.3	21.3211	717.00
24.10.2025 16:00	21.4059	21.322	21.3221	21.4006	2,301.00
24.10.2025 16:30	21.4715	21.3995	21.3995	21.4715	538.00
24.10.2025 17:00	21.4789	21.4695	21.4715	21.4751	581.00
24.10.2025 17:30	21.4858	21.4743	21.4858	21.4743	243.00
24.10.2025 18:00	21.48	21.4343	21.44	21.4349	3,234.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	11.14	11.14	11.14	11.14	233.00
29.10.2024	11.44	11.44	11.44	11.44	1,565.00
30.10.2024	11.34	11.32	11.34	11.32	2,084.00
31.10.2024	11.32	11.32	11.32	11.32	2,084.00
04.11.2024	11.52	11.52	11.52	11.52	836.00
05.11.2024	11.80	11.80	11.80	11.80	1,186.00
06.11.2024	11.94	11.94	11.94	11.95	509.00
07.11.2024	11.94	11.94	11.94	11.95	509.00
11.11.2024	11.94	11.94	11.94	11.95	0.00
12.11.2024	12.16	12.16	12.16	12.16	2,428.00
13.11.2024	12.12	12.12	12.12	12.12	2,223.00
14.11.2024	12.12	12.12	12.12	12.12	2,223.00
15.11.2024	12.12	12.12	12.12	12.12	0.00
18.11.2024	12.12	12.12	12.12	12.12	0.00
19.11.2024	11.94	11.94	11.94	11.94	20.00
20.11.2024	11.94	11.94	11.94	11.94	20.00
21.11.2024	12.27	12.07	12.07	12.27	298.00
22.11.2024	12.27	12.27	12.27	12.27	298.00
25.11.2024	12.69	12.69	12.69	12.69	16.00
26.11.2024	12.61	12.60	12.60	12.61	5.00
27.11.2024	12.55	12.54	12.55	12.54	2.00
28.11.2024	12.53	12.53	12.53	12.53	1.00
29.11.2024	12.53	12.53	12.53	12.53	1.00
02.12.2024	12.47	12.47	12.47	12.47	1.00
03.12.2024	12.47	12.47	12.47	12.47	1.00
04.12.2024	12.47	12.47	12.47	12.47	0.00
05.12.2024	12.60	12.57	12.57	12.60	1,325.00
06.12.2024	12.60	12.60	12.60	12.60	1,325.00
09.12.2024	12.60	12.60	12.60	12.60	0.00
10.12.2024	12.77	12.77	12.77	12.77	1.00
11.12.2024	12.91	12.91	12.91	12.92	12,479.00
12.12.2024	12.91	12.91	12.91	12.92	12,479.00
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