גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוג'נט קומיוניקיישנס הולדינגס > גרפים

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוג'נט קומיוניקיישנס הולדינגס

Cogent Communications Holdings

מניה CCOI נאסד"ק USD

שער

45.14

שינוי

-0.99%

שינוי ב USD

-0.45

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	44.84	44.84	44.84	44.84	0.00
16:50	44.72	44.72	44.72	44.72	16,006.00
17:00	44.59	44.59	44.59	44.59	11,907.00
17:10	44.29	44.29	44.29	44.29	24,505.00
17:20	44.745	44.745	44.745	44.745	17,831.00
17:30	45.15	45.15	45.15	45.15	11,653.00
17:40	45.19	45.19	45.19	45.19	15,891.00
17:50	44.81	44.81	44.81	44.81	20,124.00
18:00	44.725	44.725	44.725	44.725	17,711.00
18:10	44.585	44.585	44.585	44.585	9,030.00
18:20	44.84	44.84	44.84	44.84	12,487.00
18:30	44.825	44.825	44.825	44.825	25,130.00
18:40	44.75	44.75	44.75	44.75	10,372.00
18:50	44.93	44.93	44.93	44.93	10,724.00
19:00	45.0225	45.0225	45.0225	45.0225	10,352.00
19:10	45.04	45.04	45.04	45.04	7,330.00
19:20	45.21	45.21	45.21	45.21	10,972.00
19:30	45.43	45.43	45.43	45.43	6,955.00
19:40	45.415	45.415	45.415	45.415	14,893.00
19:50	45.39	45.39	45.39	45.39	10,845.00
20:00	45.19	45.19	45.19	45.19	11,115.00
20:10	44.95	44.95	44.95	44.95	6,517.00
20:20	44.88	44.88	44.88	44.88	5,582.00
20:30	44.91	44.91	44.91	44.91	12,435.00
20:40	44.91	44.91	44.91	44.91	6,767.00
20:50	44.92	44.92	44.92	44.92	8,144.00
21:00	44.84	44.84	44.84	44.84	11,933.00
21:10	44.97	44.97	44.97	44.97	7,794.00
21:20	45.07	45.07	45.07	45.07	10,854.00
21:30	45.26	45.26	45.26	45.26	8,403.00
21:40	45.13	45.13	45.13	45.13	14,714.00
21:50	45.22	45.22	45.22	45.22	22,759.00
22:00	45.24	45.24	45.24	45.24	17,865.00
22:10	45.09	45.09	45.09	45.09	8,841.00
22:20	45.14	45.14	45.14	45.14	9,686.00
22:30	45.075	45.075	45.075	45.075	22,588.00
22:40	45.2	45.2	45.2	45.2	18,325.00
22:50	45.24	45.24	45.24	45.24	24,962.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2025 17:00	48.56	48.14	48.315	48.185	71,388.00
28.07.2025 17:30	48.31	48.08	48.28	48.145	92,661.00
28.07.2025 18:00	48.27	47.95	48.205	47.95	86,830.00
28.07.2025 18:30	48.16	47.9	47.9	48.05	107,889.00
28.07.2025 19:00	48.175	47.96	48.105	48.08	169,411.00
28.07.2025 19:30	48.08	47.78	48.08	47.8	140,208.00
28.07.2025 20:00	47.995	47.71	47.84	47.94	279,717.00
28.07.2025 20:30	47.95	47.83	47.91	47.865	343,132.00
28.07.2025 21:00	47.88	47.82	47.88	47.82	371,191.00
28.07.2025 21:30	47.845	47.755	47.845	47.77	302,740.00
28.07.2025 22:00	47.74	47.36	47.74	47.37	408,106.00
28.07.2025 22:30	47.595	47.405	47.405	47.52	769,545.00
29.07.2025 16:30	47.93	47.0632	47.49	47.185	19,584.00
29.07.2025 17:00	47.425	47.16	47.195	47.425	42,710.00
29.07.2025 17:30	47.66	47.37	47.4	47.59	64,373.00
29.07.2025 18:00	47.775	47.53	47.53	47.64	116,273.00
29.07.2025 18:30	47.725	47.52	47.52	47.655	91,771.00
29.07.2025 19:00	47.66	47.42	47.65	47.445	175,007.00
29.07.2025 19:30	47.615	47.455	47.46	47.6	129,123.00
29.07.2025 20:00	47.8	47.6	47.6	47.66	182,654.00
29.07.2025 20:30	47.68	47.46	47.6458	47.515	226,216.00
29.07.2025 21:00	47.56	47.29	47.5	47.37	229,289.00
29.07.2025 21:30	47.49	47.34	47.36	47.4029	303,506.00
29.07.2025 22:00	47.41	47.13	47.395	47.175	404,164.00
29.07.2025 22:30	47.175	46.845	47.17	46.85	737,111.00
30.07.2025 16:30	47	46.08	47	46.125	20,534.00
30.07.2025 17:00	46.64	46.055	46.105	46.605	118,781.00
30.07.2025 17:30	47.03	46.655	46.7588	46.74	102,109.00
30.07.2025 18:00	46.79	46.59	46.74	46.59	128,854.00
30.07.2025 18:30	46.74	46.55	46.63	46.74	168,799.00
30.07.2025 19:00	47.24	46.75	46.75	47.24	271,252.00
30.07.2025 19:30	47.225	47.075	47.2	47.18	195,099.00
30.07.2025 20:00	47.195	47.04	47.165	47.07	269,795.00
30.07.2025 20:30	47.29	47.075	47.075	47.22	275,771.00
30.07.2025 21:00	47.18	47.01	47.04	47.11	385,078.00
30.07.2025 21:30	47.32	46.55	47.16	46.55	508,544.00
30.07.2025 22:00	46.62	46.38	46.58	46.5	946,549.00
30.07.2025 22:30	47.01	46.45	46.6	46.97	1,167,844.00
31.07.2025 16:30	46.595	46.175	46.58	46.495	47,240.00
31.07.2025 17:00	46.6686	46.14	46.59	46.21	74,966.00
31.07.2025 17:30	46.355	46.08	46.27	46.135	156,736.00
31.07.2025 18:00	46.31	46.045	46.17	46.1	259,841.00
31.07.2025 18:30	46.32	46.12	46.12	46.16	301,738.00
31.07.2025 19:00	46.26	46.075	46.15	46.21	302,023.00
31.07.2025 19:30	46.23	46.06	46.12	46.22	519,354.00
31.07.2025 20:00	46.36	45.85	46.26	45.99	636,993.00
31.07.2025 20:30	46.095	45.73	45.97	45.73	784,339.00
31.07.2025 21:00	45.85	45.51	45.73	45.81	814,399.00
31.07.2025 21:30	45.93	45.77	45.82	45.875	1,019,717.00
31.07.2025 22:00	45.98	45.765	45.95	45.77	1,212,929.00
31.07.2025 22:30	45.79	45.52	45.79	45.55	997,829.00
01.08.2025 16:30	45.31	44.56	45.31	44.63	60,419.00
01.08.2025 17:00	45.26	44.27	44.61	45.14	135,275.00
01.08.2025 17:30	45.38	44.54	45.38	44.59	240,369.00
01.08.2025 18:00	44.86	44.44	44.5	44.74	282,204.00
01.08.2025 18:30	45.025	44.75	44.84	45.025	249,306.00
01.08.2025 19:00	45.52	45.03	45.03	45.485	330,678.00
01.08.2025 19:30	45.53	45.095	45.53	45.11	412,426.00
01.08.2025 20:00	45.09	44.83	45.09	44.83	400,430.00
01.08.2025 20:30	45.04	44.805	44.92	44.84	372,166.00
01.08.2025 21:00	45.31	44.85	44.89	45.3	553,893.00
01.08.2025 21:30	45.31	45.07	45.19	45.15	678,600.00
01.08.2025 22:00	45.17	44.985	45.15	45.13	586,768.00
01.08.2025 22:30	45.355	45.1	45.16	45.205	1,105,536.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2024	72.50	70.70	72.50	71.29	350,097.00
10.09.2024	71.97	70.44	71.33	71.84	370,420.00
11.09.2024	71.38	69.65	71.38	70.09	249,446.00
12.09.2024	72.49	69.79	69.96	71.96	338,377.00
13.09.2024	73.30	72.05	72.75	72.90	240,855.00
16.09.2024	72.67	69.54	71.98	70.73	461,782.00
17.09.2024	71.35	70.14	70.73	70.32	300,222.00
18.09.2024	71.78	70.00	70.70	70.66	402,145.00
19.09.2024	72.71	71.13	71.64	72.41	320,596.00
20.09.2024	73.05	70.65	70.66	72.29	1,276,013.00
23.09.2024	73.51	71.21	72.86	72.90	379,194.00
24.09.2024	75.21	72.82	72.99	74.43	421,692.00
25.09.2024	74.76	72.44	74.58	72.99	517,011.00
26.09.2024	74.65	72.83	73.96	74.52	341,369.00
27.09.2024	76.96	74.43	75.01	76.51	376,831.00
30.09.2024	77.29	75.31	76.62	75.92	380,408.00
01.10.2024	75.93	74.05	75.81	74.97	416,507.00
02.10.2024	76.30	74.49	74.56	75.47	414,017.00
03.10.2024	76.04	74.96	75.32	75.55	291,129.00
04.10.2024	77.07	75.67	76.31	76.09	403,812.00
07.10.2024	77.20	75.65	76.00	76.90	355,041.00
08.10.2024	79.72	76.93	77.33	79.42	352,467.00
09.10.2024	83.42	79.60	79.64	81.14	606,855.00
10.10.2024	80.94	79.34	80.55	79.88	273,282.00
11.10.2024	81.25	80.00	80.18	80.45	276,666.00
14.10.2024	81.30	80.22	80.29	80.83	270,039.00
15.10.2024	83.65	80.84	80.84	82.01	387,711.00
16.10.2024	84.41	82.54	82.60	83.66	310,007.00
17.10.2024	85.13	83.26	83.80	84.95	315,816.00
18.10.2024	85.21	84.59	85.08	84.94	257,826.00
21.10.2024	85.22	83.60	84.87	84.50	221,585.00
22.10.2024	84.33	82.17	84.00	82.23	304,449.00
23.10.2024	83.69	81.57	82.24	82.29	236,509.00
24.10.2024	83.11	82.09	82.56	82.26	263,813.00
25.10.2024	83.10	81.55	82.49	81.88	455,423.00
28.10.2024	83.17	80.59	82.98	81.60	350,118.00
29.10.2024	81.81	80.94	80.94	81.72	236,316.00
30.10.2024	82.64	81.43	81.75	81.59	216,651.00
31.10.2024	82.06	80.24	81.88	80.27	272,058.00
04.11.2024	82.66	81.18	81.57	81.43	291,452.00
05.11.2024	82.19	79.92	81.23	81.58	298,229.00
06.11.2024	85.94	81.56	85.52	84.70	656,196.00
07.11.2024	86.76	80.02	81.50	85.35	662,240.00
11.11.2024	83.57	80.34	83.57	80.45	549,272.00
12.11.2024	81.08	78.94	79.98	79.04	369,034.00
13.11.2024	80.00	78.37	78.64	78.64	314,203.00
14.11.2024	80.46	77.29	79.90	77.81	295,046.00
15.11.2024	79.78	76.36	78.21	79.40	437,509.00
18.11.2024	82.39	79.03	79.36	80.08	393,161.00
19.11.2024	81.23	79.32	79.38	79.96	260,767.00
20.11.2024	81.40	79.68	80.21	81.40	415,301.00
21.11.2024	84.16	81.27	81.53	83.79	524,363.00
22.11.2024	84.44	82.81	82.99	83.16	475,734.00
25.11.2024	85.18	82.81	84.35	83.02	723,711.00
26.11.2024	84.60	81.96	83.76	82.50	389,798.00
27.11.2024	83.96	81.65	82.89	82.57	293,434.00
29.11.2024	82.78	81.43	82.55	82.19	163,688.00
02.12.2024	83.58	80.70	81.58	83.29	356,728.00
03.12.2024	83.70	79.77	83.70	80.61	829,847.00
04.12.2024	81.22	79.16	80.12	79.90	479,538.00
05.12.2024	79.64	77.73	79.53	78.72	302,759.00
06.12.2024	79.57	77.41	79.25	78.15	372,925.00
09.12.2024	78.72	76.39	78.54	76.57	396,420.00
10.12.2024	77.55	75.52	76.72	76.71	381,039.00
11.12.2024	77.65	75.65	77.56	76.34	399,556.00
12.12.2024	76.60	75.08	76.15	75.43	258,003.00
13.12.2024	77.38	74.11	75.15	77.29	241,823.00
16.12.2024	77.26	75.08	76.17	76.17	538,304.00
17.12.2024	75.88	73.96	75.57	74.18	453,054.00
18.12.2024	76.57	73.26	74.66	74.36	446,759.00
19.12.2024	76.78	74.08	74.71	74.92	393,907.00
20.12.2024	77.57	74.04	74.04	77.34	1,402,172.00
23.12.2024	77.21	74.57	76.94	74.99	474,823.00
24.12.2024	76.25	74.95	75.25	76.09	181,594.00
26.12.2024	76.41	74.87	76.08	76.13	249,255.00
27.12.2024	76.49	75.06	75.89	75.77	312,612.00
30.12.2024	76.41	74.43	75.50	75.92	370,422.00
31.12.2024	77.93	75.96	76.56	77.07	554,155.00
06.01.2025	77.15	74.50	75.28	75.78	527,381.00
07.01.2025	76.40	72.33	75.89	72.49	482,891.00
08.01.2025	73.49	71.63	72.22	73.13	434,210.00
10.01.2025	73.34	71.63	71.85	71.73	478,791.00
13.01.2025	72.10	70.80	71.19	71.54	288,929.00
14.01.2025	72.97	71.26	71.80	71.96	324,630.00
15.01.2025	73.78	72.08	73.69	73.02	367,768.00
16.01.2025	73.44	72.06	72.78	72.20	359,188.00
17.01.2025	73.60	72.24	73.03	72.60	217,042.00
21.01.2025	74.06	72.91	72.95	73.57	349,982.00
22.01.2025	75.12	73.26	73.46	74.54	340,476.00
23.01.2025	75.96	73.74	73.96	75.02	295,879.00
24.01.2025	76.30	74.87	75.02	75.70	306,334.00
27.01.2025	75.75	73.73	75.70	74.23	384,810.00
28.01.2025	75.78	74.14	74.80	74.68	246,186.00
29.01.2025	75.75	74.09	74.82	74.49	239,101.00
30.01.2025	75.40	74.47	75.06	74.85	210,017.00
31.01.2025	76.25	74.58	75.00	75.34	309,507.00
03.02.2025	75.82	73.69	74.04	75.48	24,431.00
04.02.2025	77.66	75.80	77.39	76.18	327,549.00
05.02.2025	78.23	75.82	76.82	78.23	127,082.00
06.02.2025	79.80	78.75	79.65	79.58	226,045.00
07.02.2025	80.71	78.72	79.91	80.39	381,712.00
10.02.2025	82.44	80.24	80.91	82.38	334,489.00
11.02.2025	82.81	81.48	82.10	81.89	276,375.00
12.02.2025	82.60	81.22	81.50	81.92	278,033.00
13.02.2025	82.43	80.95	82.25	82.09	61,645.00
14.02.2025	82.78	81.82	82.60	82.00	161,759.00
18.02.2025	83.78	81.83	82.09	83.40	245,060.00
19.02.2025	84.06	82.86	83.47	83.44	249,075.00
20.02.2025	83.19	81.37	82.78	81.45	239,864.00
21.02.2025	82.00	79.54	81.98	79.93	300,532.00
24.02.2025	80.13	77.65	79.93	79.10	328,307.00
25.02.2025	79.82	77.91	79.31	79.22	319,985.00
26.02.2025	80.45	79.00	79.48	80.11	389,653.00
27.02.2025	79.50	71.32	78.50	72.46	973,078.00
28.02.2025	73.50	70.35	72.78	73.07	726,566.00
03.03.2025	75.46	70.74	72.90	71.32	706,712.00
04.03.2025	72.80	70.51	70.76	71.26	582,376.00
05.03.2025	72.42	70.01	71.41	70.19	456,323.00
06.03.2025	71.06	68.83	69.39	70.90	442,070.00
07.03.2025	72.68	70.19	71.00	71.59	395,612.00
10.03.2025	71.82	69.00	71.26	69.63	453,115.00
11.03.2025	71.24	69.46	69.79	69.93	328,006.00
12.03.2025	70.50	68.75	69.93	69.94	422,194.00
13.03.2025	69.21	67.54	69.16	67.61	280,942.00
14.03.2025	68.78	67.66	68.37	68.52	310,283.00
17.03.2025	71.48	68.04	68.43	70.91	413,283.00
18.03.2025	71.48	70.12	71.09	70.35	249,020.00
19.03.2025	71.55	69.70	70.05	70.51	278,771.00
20.03.2025	70.50	68.91	69.85	68.97	253,791.00
21.03.2025	69.21	67.51	68.49	68.31	835,471.00
24.03.2025	69.63	68.13	68.97	68.15	335,751.00
25.03.2025	68.10	63.86	68.05	63.89	720,619.00
26.03.2025	64.88	62.75	63.94	63.07	572,536.00
27.03.2025	63.22	61.23	62.79	61.50	769,949.00
28.03.2025	62.10	60.39	61.75	61.62	399,638.00
31.03.2025	61.85	60.11	60.80	61.31	622,442.00
01.04.2025	62.06	60.06	61.21	61.66	399,834.00
02.04.2025	62.25	60.35	61.06	61.65	404,227.00
03.04.2025	60.75	58.72	59.80	60.08	528,634.00
04.04.2025	59.01	55.49	58.48	56.92	818,410.00
07.04.2025	56.77	52.71	53.95	53.19	1,442,665.00
08.04.2025	54.60	49.85	54.11	50.66	1,111,519.00
09.04.2025	54.79	47.54	50.48	53.83	2,196,758.00
10.04.2025	53.06	48.13	52.79	50.64	1,011,254.00
11.04.2025	52.00	50.15	50.60	51.73	744,183.00
14.04.2025	54.12	52.01	52.98	53.08	868,684.00
15.04.2025	53.73	52.80	53.12	53.44	423,340.00
16.04.2025	53.99	51.69	53.12	52.23	391,441.00
17.04.2025	53.81	52.41	52.41	53.10	440,282.00
21.04.2025	53.15	50.87	52.97	51.50	455,672.00
22.04.2025	51.99	50.08	51.73	51.15	507,835.00
23.04.2025	52.83	51.87	52.14	52.06	513,456.00
24.04.2025	53.91	51.96	52.00	53.50	312,798.00
25.04.2025	53.58	51.53	53.00	53.53	411,446.00
28.04.2025	54.25	53.12	53.51	53.62	294,422.00
29.04.2025	55.08	53.25	53.36	54.68	382,926.00
30.04.2025	55.31	53.68	54.57	54.35	603,567.00
01.05.2025	55.34	54.10	54.89	54.71	528,870.00
02.05.2025	56.52	54.53	55.24	56.46	582,862.00
05.05.2025	56.88	55.00	56.50	56.05	580,755.00
06.05.2025	55.89	54.45	55.53	55.02	459,749.00
07.05.2025	55.24	52.89	55.02	53.21	766,802.00
08.05.2025	50.55	45.00	50.16	49.30	2,108,770.00
09.05.2025	50.90	47.32	48.81	48.93	1,248,320.00
12.05.2025	51.03	49.29	50.01	50.54	709,005.00
13.05.2025	51.34	49.39	50.41	51.27	833,046.00
14.05.2025	51.90	49.99	51.27	50.87	838,421.00
15.05.2025	50.83	50.02	50.47	50.41	533,391.00
16.05.2025	51.53	49.97	50.19	50.59	810,118.00
19.05.2025	50.37	48.96	49.95	49.89	557,271.00
20.05.2025	50.27	49.06	49.64	49.85	627,284.00
21.05.2025	49.50	45.76	49.50	46.05	1,302,949.00
22.05.2025	46.82	43.65	44.83	45.90	1,899,018.00
23.05.2025	47.39	45.11	45.37	46.89	887,074.00
27.05.2025	49.22	47.20	47.69	49.19	1,325,481.00
28.05.2025	49.26	46.65	49.09	46.76	842,354.00
29.05.2025	47.52	46.17	46.85	47.50	850,630.00
30.05.2025	47.43	45.41	47.41	45.71	907,615.00
02.06.2025	46.89	44.78	45.50	46.12	898,915.00
03.06.2025	47.55	45.43	46.19	47.48	820,413.00
04.06.2025	48.24	47.03	47.46	47.59	953,366.00
05.06.2025	47.89	46.12	47.56	47.41	671,530.00
06.06.2025	48.47	47.37	47.93	47.84	642,970.00
09.06.2025	49.61	47.56	48.30	48.96	772,171.00
10.06.2025	49.37	48.35	49.21	48.63	703,314.00
11.06.2025	49.47	48.02	48.99	48.19	694,989.00
12.06.2025	48.48	47.11	48.05	48.00	721,554.00
13.06.2025	48.19	46.70	47.82	46.98	889,620.00
16.06.2025	47.89	46.63	47.03	46.91	820,296.00
17.06.2025	47.75	46.24	46.33	47.15	702,689.00
18.06.2025	47.92	46.18	47.37	46.73	1,035,724.00
20.06.2025	48.91	47.02	47.19	47.45	2,071,182.00
23.06.2025	49.29	46.57	47.18	49.28	674,370.00
24.06.2025	49.80	48.93	49.73	49.08	688,478.00
25.06.2025	49.16	47.96	48.88	48.15	422,285.00
26.06.2025	48.85	47.70	48.43	48.16	597,422.00
27.06.2025	49.45	47.79	48.63	48.20	849,800.00
30.06.2025	48.26	47.78	48.21	48.21	488,487.00
01.07.2025	51.28	47.78	48.17	50.23	702,936.00
02.07.2025	50.80	49.79	50.27	50.59	371,362.00
03.07.2025	50.97	49.93	50.51	50.33	220,758.00
07.07.2025	50.29	48.87	50.09	49.23	390,708.00
08.07.2025	50.08	49.23	49.43	49.92	328,015.00
09.07.2025	50.33	48.88	49.92	49.28	417,489.00
10.07.2025	50.96	49.12	49.28	50.52	390,035.00
11.07.2025	50.75	49.27	50.22	49.40	445,611.00
14.07.2025	50.48	49.41	49.41	50.45	425,945.00
15.07.2025	50.81	49.65	50.65	50.25	418,944.00
16.07.2025	52.32	50.17	50.66	52.29	677,341.00
17.07.2025	54.37	52.37	52.44	52.91	616,483.00
18.07.2025	52.83	49.62	52.83	50.00	1,249,700.00
21.07.2025	50.53	47.22	50.41	47.92	1,158,744.00
22.07.2025	49.48	48.01	48.10	49.39	589,888.00
23.07.2025	50.37	49.12	49.51	50.29	366,286.00
24.07.2025	49.93	48.75	49.80	48.87	376,856.00
25.07.2025	49.38	47.92	49.08	48.83	483,365.00
28.07.2025	48.95	47.34	48.83	47.49	560,022.00
29.07.2025	47.93	46.82	47.49	46.85	521,856.00
30.07.2025	47.33	46.00	47.01	46.97	722,118.00
31.07.2025	46.67	45.48	46.60	45.59	900,466.00
01.08.2025	45.56	44.25	45.31	45.14	740,235.00

צרו איתנו קשר *5988