גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 13:12

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוסטיין גרופ

Costain Group

מניה COST London-CB GBp

שער

126.60

שינוי

+0.96%

שינוי בGBp-p

1.20

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
10:40					0.00
10:50	127	127	127	127	0.00
11:00	127	127	127	127	0.00
11:10	127	127	127	127	0.00
11:20	127	127	127	127	0.00
11:30	127	127	127	127	0.00
11:40	127	127	127	127	0.00
11:50	126.6	126.6	126.6	126.6	510.00
12:00	126.6	126.6	126.6	126.6	0.00
12:10	126.6	126.6	126.6	126.6	0.00
12:20	126.6	126.6	126.6	126.6	0.00
12:30	126.6	126.6	126.6	126.6	0.00
12:40	126.6	126.6	126.6	126.6	0.00
12:50	126.6	126.6	126.6	126.6	0.00
13:00	126.6	126.6	126.6	126.6	0.00
13:10	126.6	126.6	126.6	126.6	0.00
13:20	126.6	126.6	126.6	126.6	28.00
13:30	126.6	126.6	126.6	126.6	0.00
13:40	126.6	126.6	126.6	126.6	0.00
13:50	126.6	126.6	126.6	126.6	0.00
14:00	126.6	126.6	126.6	126.6	0.00
14:10	126.6	126.6	126.6	126.6	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 10:30	129	129	129	129	386.00
12.09.2025 11:00	128.4	127.6	128.4	127.6	1,361.00
12.09.2025 11:30	127.8	127.8	127.8	127.8	590.00
12.09.2025 12:00	128.2	128.2	128.2	128.2	7,783.00
12.09.2025 12:30	128.4	128.2	128.4	128.2	3,632.00
12.09.2025 13:00	128	128	128	128	1,061.00
12.09.2025 13:30	127.8	127.8	127.8	127.8	2,239.00
12.09.2025 14:00	127.8	127.6	127.6	127.8	2,324.00
12.09.2025 14:30	127.6	127.4	127.6	127.4	4,741.00
12.09.2025 15:00	127.8	127.6	127.6	127.8	2,434.00
12.09.2025 15:30	127.8	127.6	127.8	127.6	2,547.00
12.09.2025 16:00	127.6	127.6	127.6	127.6	11,928.00
12.09.2025 16:30	127.6	127.2	127.6	127.2	10,792.00
12.09.2025 17:00	127.2	126.4	127.2	126.4	11,711.00
12.09.2025 17:30	126.4	126.3	126.4	126.4	10,063.00
12.09.2025 18:00	126.7	126.2	126.5	126.2	57,807.00
15.09.2025 10:00	125.6	125.6	125.6	125.6	3,671.00
15.09.2025 10:30	125.6	125.6	125.6	125.6	2,116.00
15.09.2025 11:00	125.8	125.6	125.6	125.8	3,256.00
15.09.2025 11:30	126.4	126	126.4	126.3	13,738.00
15.09.2025 12:00	126.4	126.4	126.4	126.4	7,925.00
15.09.2025 12:30	126.6	126.4	126.4	126.6	20,834.00
15.09.2025 13:00	127.3	127.1	127.1	127.3	46,283.00
15.09.2025 13:30	127.3	127.3	127.3	127.3	10,247.00
15.09.2025 14:00	128.2	127.3	127.3	127.8	81,584.00
15.09.2025 14:30	127.5	127.4	127.4	127.5	28,741.00
15.09.2025 15:00	127.5	127.1	127.5	127.4	64,463.00
15.09.2025 15:30	127.2	127.2	127.2	127.2	50,467.00
15.09.2025 16:00	127.2	126.8	127.2	126.8	127,765.00
15.09.2025 16:30	126.8	126.4	126.8	126.6	105,758.00
15.09.2025 17:00	126.7	126.6	126.6	126.7	43,322.00
15.09.2025 17:30	127.2	126.7	126.7	127.2	181,881.00
15.09.2025 18:00	127.3	126.8	127.3	127	199,845.00
16.09.2025 10:00	126.6	126.6	126.6	126.6	2,400.00
16.09.2025 10:30	127	126.6	126.6	127	907.00
16.09.2025 11:00	127	127	127	127	3,571.00
16.09.2025 11:30	127	127	127	127	3,571.00
16.09.2025 12:00	127	127	127	127	3,571.00
16.09.2025 12:30	126.5	126.5	126.5	126.5	6,087.00
16.09.2025 13:00	126.7	126.5	126.7	126.5	2,103.00
16.09.2025 13:30	126.5	126.5	126.5	126.5	6,938.00
16.09.2025 14:00	126.5	126.5	126.5	126.5	882.00
16.09.2025 14:30	126.5	126.5	126.5	126.5	1,339.00
16.09.2025 15:00	125.9	125.9	125.9	125.9	1,798.00
16.09.2025 15:30	125.5	125.4	125.5	125.4	3,904.00
16.09.2025 16:00	125.8	125.8	125.8	125.8	8,321.00
16.09.2025 16:30	125.2	125.2	125.2	125.2	3,241.00
16.09.2025 17:00	125.8	124.7	125.2	124.8	24,186.00
16.09.2025 17:30	124.9	124.8	124.8	124.9	13,158.00
16.09.2025 18:00	125.6	124.9	124.9	125.2	38,240.00
17.09.2025 10:00	127	127	127	127	3,650.00
17.09.2025 10:30	127	127	127	127	463.00
17.09.2025 11:00	126.6	126.6	126.6	126.6	4,160.00
17.09.2025 11:30	126.6	126.4	126.4	126.6	1,550.00
17.09.2025 12:00	126.6	126.6	126.6	126.6	4,160.00
17.09.2025 12:30	126.6	126.6	126.6	126.6	4,188.00
17.09.2025 13:00	126.6	126.6	126.6	126.6	1,057.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.03.2025	106.50	105.00	106.00	106.50	29,407.00
06.03.2025	106.25	105.00	106.00	106.25	13,876.00
07.03.2025	106.50	103.75	105.50	105.75	133,058.00
10.03.2025	105.25	103.25	105.00	104.25	76,861.00
11.03.2025	114.50	108.25	108.25	111.50	164,123.00
12.03.2025	109.00	104.50	109.00	107.00	169,452.00
13.03.2025	106.50	103.00	106.00	104.00	44,909.00
14.03.2025	106.00	103.50	103.50	105.75	35,275.00
17.03.2025	107.50	105.50	106.00	106.50	38,364.00
18.03.2025	106.50	104.50	106.50	105.50	75,184.00
19.03.2025	107.50	106.00	106.50	106.50	49,957.00
20.03.2025	108.50	106.00	107.00	107.50	11,794.00
21.03.2025	107.00	104.50	106.50	106.50	83,385.00
24.03.2025	107.00	106.00	106.00	106.25	20,958.00
25.03.2025	107.50	106.50	107.50	106.50	8,652.00
26.03.2025	107.50	106.00	107.50	107.00	40,964.00
27.03.2025	108.00	106.50	106.50	108.00	4,603.00
28.03.2025	108.00	107.00	107.50	107.00	19,356.00
31.03.2025	107.00	105.00	107.00	105.50	154,736.00
01.04.2025	108.00	106.20	106.20	108.00	10,798.00
02.04.2025	107.20	106.00	106.00	107.00	14,603.00
03.04.2025	108.00	106.30	106.30	107.60	38,985.00
04.04.2025	105.60	98.40	105.60	99.80	95,072.00
07.04.2025	101.00	89.70	92.10	99.50	193,751.00
08.04.2025	102.40	98.55	99.50	101.40	30,705.00
09.04.2025	99.40	96.80	99.10	98.50	10,307.00
10.04.2025	103.20	99.80	101.50	100.80	60,623.00
11.04.2025	100.15	98.25	100.00	99.40	5,900.00
14.04.2025	102.80	100.20	100.20	102.30	11,178.00
15.04.2025	103.40	102.40	102.40	103.40	2,159.00
16.04.2025	107.20	102.80	103.40	107.00	74,361.00
17.04.2025	104.90	103.40	104.20	104.80	8,462.00
22.04.2025	105.40	103.50	104.40	103.50	33,098.00
23.04.2025	106.20	103.80	104.00	105.60	16,516.00
24.04.2025	105.60	104.20	105.50	104.60	17,702.00
25.04.2025	106.50	105.60	106.50	106.00	38,727.00
28.04.2025	109.00	108.00	108.20	108.40	15,812.00
29.04.2025	111.70	109.00	110.10	110.70	115,015.00
30.04.2025	111.80	109.40	111.80	111.20	149,612.00
01.05.2025	113.50	111.20	112.20	113.50	38,674.00
02.05.2025	119.20	115.50	115.60	116.80	73,296.00
06.05.2025	120.10	117.10	117.80	118.60	95,487.00
07.05.2025	121.00	118.20	118.40	119.20	81,500.00
08.05.2025	119.00	118.00	118.60	118.40	81,568.00
09.05.2025	120.40	117.90	118.60	120.20	105,145.00
12.05.2025	121.70	118.40	121.00	118.60	19,059.00
13.05.2025	119.00	117.60	118.00	118.80	9,997.00
14.05.2025	120.10	118.60	118.70	119.80	46,094.00
15.05.2025	123.80	120.00	120.60	122.20	118,008.00
16.05.2025	124.20	123.00	123.00	123.90	117,737.00
19.05.2025	123.50	121.00	122.10	122.80	71,132.00
20.05.2025	124.00	121.60	122.80	124.00	48,913.00
21.05.2025	124.60	122.60	124.20	124.00	58,058.00
22.05.2025	124.20	122.60	124.00	122.80	49,415.00
23.05.2025	124.20	121.80	124.00	123.60	136,305.00
27.05.2025	124.50	123.20	124.50	124.00	91,367.00
28.05.2025	124.50	123.00	124.00	124.20	63,252.00
29.05.2025	124.60	123.40	124.60	123.50	40,312.00
30.05.2025	123.80	122.00	123.70	122.70	21,973.00
02.06.2025	123.20	121.00	123.00	122.00	32,017.00
03.06.2025	122.80	121.20	121.40	121.20	29,578.00
04.06.2025	121.80	119.40	120.40	121.60	155,962.00
05.06.2025	122.60	121.00	121.40	121.00	40,274.00
06.06.2025	124.80	121.40	121.40	124.00	52,605.00
09.06.2025	124.40	122.70	123.20	124.00	65,205.00
10.06.2025	130.00	126.80	126.80	129.60	160,836.00
11.06.2025	133.20	129.20	129.20	130.20	72,019.00
12.06.2025	129.40	127.20	128.70	129.20	147,620.00
13.06.2025	129.20	126.60	126.60	128.80	39,114.00
16.06.2025	140.40	131.60	131.60	138.00	221,007.00
17.06.2025	140.60	137.30	137.50	140.10	228,755.00
18.06.2025	143.40	139.80	140.00	143.10	111,888.00
19.06.2025	143.20	141.60	142.50	142.20	51,571.00
20.06.2025	142.80	141.00	142.40	142.00	23,433.00
23.06.2025	143.60	141.40	141.40	142.40	89,127.00
24.06.2025	145.40	143.00	143.20	145.00	165,379.00
25.06.2025	144.80	142.00	144.60	144.20	77,151.00
26.06.2025	147.20	144.40	145.00	145.60	163,330.00
27.06.2025	150.20	146.80	146.90	148.00	107,322.00
30.06.2025	149.20	147.50	148.10	148.20	80,417.00
01.07.2025	148.60	147.00	148.60	147.40	48,299.00
02.07.2025	147.20	142.20	146.80	142.20	59,279.00
03.07.2025	146.80	143.80	143.80	146.00	129,464.00
04.07.2025	146.00	144.00	144.00	145.70	33,593.00
07.07.2025	148.00	146.30	146.60	147.60	68,418.00
08.07.2025	147.90	145.60	145.60	147.00	46,518.00
09.07.2025	148.20	146.70	147.20	146.70	20,001.00
10.07.2025	149.20	146.00	147.20	148.50	72,325.00
11.07.2025	149.40	147.60	149.20	149.20	65,925.00
14.07.2025	151.40	149.50	151.00	150.60	27,269.00
15.07.2025	152.50	151.80	151.80	152.00	45,667.00
16.07.2025	153.00	151.80	151.80	152.60	63,569.00
17.07.2025	154.60	153.00	153.00	154.00	40,023.00
18.07.2025	157.20	155.90	155.90	156.40	36,011.00
21.07.2025	159.60	156.20	157.00	156.60	58,990.00
22.07.2025	157.20	154.60	156.00	155.20	58,481.00
23.07.2025	157.80	156.80	156.80	157.20	14,411.00
24.07.2025	159.00	156.80	157.20	157.00	160,298.00
25.07.2025	158.20	156.10	156.40	157.80	87,464.00
28.07.2025	159.80	156.80	158.40	157.00	102,995.00
29.07.2025	162.80	159.00	159.40	161.80	229,012.00
30.07.2025	162.60	160.40	161.40	161.00	181,673.00
31.07.2025	166.40	160.50	160.50	164.20	243,848.00
01.08.2025	164.80	160.80	164.00	161.80	148,512.00
04.08.2025	164.40	160.80	164.40	163.40	119,732.00
05.08.2025	168.40	164.00	164.00	164.80	113,208.00
06.08.2025	167.80	166.00	167.20	167.00	126,051.00
07.08.2025	168.40	166.00	167.60	166.40	154,368.00
08.08.2025	169.20	165.80	166.40	168.00	337,090.00
11.08.2025	169.40	165.20	169.40	166.00	171,988.00
12.08.2025	170.60	167.20	167.60	169.00	189,848.00
13.08.2025	171.20	164.80	170.20	165.20	197,032.00
14.08.2025	165.40	160.80	164.70	162.40	235,647.00
15.08.2025	166.00	162.80	163.00	165.30	381,001.00
18.08.2025	165.70	163.00	165.70	165.40	159,346.00
19.08.2025	165.40	158.60	165.40	163.20	156,538.00
20.08.2025	155.60	134.20	155.60	134.60	889,437.00
21.08.2025	136.70	126.60	135.60	129.40	249,893.00
22.08.2025	132.40	128.00	130.40	132.00	161,532.00
26.08.2025	133.00	128.80	132.30	129.40	163,232.00
27.08.2025	132.00	128.80	128.80	131.80	125,716.00
28.08.2025	135.20	131.20	132.80	134.00	208,621.00
29.08.2025	136.20	134.30	134.60	134.40	264,071.00
01.09.2025	135.40	134.00	135.00	135.00	68,649.00
02.09.2025	133.60	131.20	132.30	133.20	105,877.00
03.09.2025	133.50	130.80	133.50	131.20	135,322.00
04.09.2025	130.60	129.00	130.60	129.00	237,028.00
05.09.2025	130.80	127.20	130.60	128.30	70,395.00
08.09.2025	131.30	128.80	129.80	130.60	116,247.00
09.09.2025	131.80	127.80	131.80	128.40	47,298.00
10.09.2025	129.80	127.80	128.60	129.40	25,031.00
11.09.2025	130.30	127.10	127.60	129.20	91,262.00
12.09.2025	129.00	126.20	128.40	126.30	40,628.00
15.09.2025	128.20	125.20	125.60	126.60	205,552.00
16.09.2025	127.00	124.60	126.60	125.20	69,366.00

צרו איתנו קשר *5988