גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוסטיין גרופ

Costain Group

מניה COST London-CB GBp

שער

106.000

שינוי

+1.15%

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
10:20					0.00
10:30	106.5	106.5	106.5	106.5	0.00
10:40	106.4	106.4	106.4	106.4	15,660.00
10:50	106.4	106.4	106.4	106.4	0.00
11:00	106.4	106.4	106.4	106.4	0.00
11:10	106.4	106.4	106.4	106.4	0.00
11:20	106.4	106.4	106.4	106.4	0.00
11:30	106.4	106.4	106.4	106.4	0.00
11:40	106.4	106.4	106.4	106.4	0.00
11:50	106.4	106.4	106.4	106.4	0.00
12:00	106.4	106.4	106.4	106.4	0.00
12:10	106.4	106.4	106.4	106.4	0.00
12:20	106.4	106.4	106.4	106.4	0.00
12:30	106.4	106.4	106.4	106.4	0.00
12:40	106.4	106.4	106.4	106.4	15,288.00
12:50	106.4	106.4	106.4	106.4	0.00
13:00	106.4	106.4	106.4	106.4	0.00
13:10	106.4	106.4	106.4	106.4	0.00
13:20	106.4	106.4	106.4	106.4	0.00
13:30	106.4	106.4	106.4	106.4	1,367.00
13:40	106.4	106.4	106.4	106.4	0.00
13:50	106	106	106	106	1.00
14:00	106	106	106	106	0.00
14:10	106	106	106	106	0.00
14:20	106	106	106	106	0.00
14:30	106	106	106	106	0.00
14:40	106	106	106	106	0.00
14:50	106	106	106	106	0.00
15:00	106	106	106	106	0.00
15:10	106.5	106.5	106.5	106.5	1,337.00
15:20	106.5	106.5	106.5	106.5	0.00
15:30	106.5	106.5	106.5	106.5	0.00
15:40	106.5	106.5	106.5	106.5	0.00
15:50	106.5	106.5	106.5	106.5	0.00
16:00	106.5	106.5	106.5	106.5	0.00
16:10	106.5	106.5	106.5	106.5	0.00
16:20	105.6	105.6	105.6	105.6	7.00
16:30	105.6	105.6	105.6	105.6	0.00
16:40	106	106	106	106	862.00
16:50	106	106	106	106	4.00
17:00	106	106	106	106	0.00
17:10	106.2	106.2	106.2	106.2	124.00
17:20	106.2	106.2	106.2	106.2	1,141.00
17:30	106.2	106.2	106.2	106.2	0.00
17:40	106	106	106	106	13.00
17:50	106.1	106.1	106.1	106.1	168.00
18:00	106.1	106.1	106.1	106.1	0.00
18:10	105.8	105.8	105.8	105.8	24.00
18:20	106	106	106	106	289.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.04.2025 11:00	104.3	104.3	104.3	104.3	756.00
22.04.2025 11:30	104.4	104.3	104.4	104.3	89.00
22.04.2025 12:00	104.3	104.3	104.3	104.3	294.00
22.04.2025 12:30	105.2	105.2	105.2	105.2	2,994.00
22.04.2025 13:00	105.2	105.2	105.2	105.2	314.00
22.04.2025 13:30	105.2	105.2	105.2	105.2	2,994.00
22.04.2025 14:00	105.2	105.2	105.2	105.2	2,994.00
22.04.2025 14:30	105.1	105.1	105.1	105.1	3,724.00
22.04.2025 15:00	105.1	105.1	105.1	105.1	391.00
22.04.2025 15:30	105.4	105.4	105.4	105.4	5,146.00
22.04.2025 16:00	105.4	105.4	105.4	105.4	542.00
22.04.2025 16:30	105.1	105.1	105.1	105.1	591.00
22.04.2025 17:00	105.1	105.1	105.1	105.1	5,626.00
22.04.2025 17:30	104.3	104.3	104.3	104.3	5,989.00
22.04.2025 18:00	104.3	103.5	104.3	103.5	8,582.00
23.04.2025 14:00	103.9	103.9	103.9	103.9	922.00
23.04.2025 14:30	104.5	104.5	104.5	104.5	1,089.00
23.04.2025 15:00	105	105	105	105	10,743.00
23.04.2025 15:30	105	105	105	105	1,128.00
23.04.2025 16:00	105.6	105.6	105.6	105.6	1,393.00
23.04.2025 16:30	106	105	105.6	105	4,466.00
23.04.2025 17:00	105.2	105.2	105.2	105.2	1,528.00
23.04.2025 17:30	106.2	106.2	106.2	106.2	1,628.00
23.04.2025 18:00	105.8	105.6	105.8	105.6	3,406.00
24.04.2025 10:00	105.5	105.5	105.5	105.5	234.00
24.04.2025 10:30	105.1	105.1	105.1	105.1	385.00
24.04.2025 11:00	105.6	105	105	105.6	1,897.00
24.04.2025 11:30	105.4	105.1	105.4	105.1	1,128.00
24.04.2025 12:00	105	105	105	105	1,522.00
24.04.2025 12:30	105	104.2	105	104.5	17,530.00
24.04.2025 13:00	104.4	104.4	104.4	104.4	2,326.00
24.04.2025 13:30	104.3	104.2	104.2	104.3	3,893.00
24.04.2025 14:00	104.6	104.3	104.3	104.6	2,853.00
24.04.2025 14:30	104.6	104.6	104.6	104.6	1,484.00
24.04.2025 15:00	104.6	104.6	104.6	104.6	14,190.00
24.04.2025 15:30	104.6	104.6	104.6	104.6	15,346.00
24.04.2025 16:00	104.6	104.6	104.6	104.6	4,971.00
24.04.2025 16:30	104.8	104.8	104.8	104.8	1,733.00
24.04.2025 17:00	104.8	104.8	104.8	104.8	16,541.00
24.04.2025 17:30	104.9	104.9	104.9	104.9	1,824.00
24.04.2025 18:00	104.6	104.6	104.6	104.6	1,851.00
25.04.2025 10:00	106.5	106.5	106.5	106.5	260.00
25.04.2025 10:30	106.4	106.4	106.4	106.4	1,926.00
25.04.2025 11:00	106.4	106.4	106.4	106.4	18,102.00
25.04.2025 11:30	106.4	106.4	106.4	106.4	18,102.00
25.04.2025 12:00	106.4	106.4	106.4	106.4	3,393.00
25.04.2025 12:30	106.4	106.4	106.4	106.4	3,552.00
25.04.2025 13:00	106.4	106.4	106.4	106.4	3,698.00
25.04.2025 13:30	106	106	106	106	3,684.00
25.04.2025 14:00	106	106	106	106	34,758.00
25.04.2025 14:30	106.5	106.5	106.5	106.5	36,095.00
25.04.2025 15:00	106.5	106.5	106.5	106.5	3,844.00
25.04.2025 15:30	106.5	106.5	106.5	106.5	36,095.00
25.04.2025 16:00	106	105.6	105.6	106	7,730.00
25.04.2025 16:30	106	106	106	106	3,918.00
25.04.2025 17:00	106.2	106	106.2	106	16,063.00
25.04.2025 17:30	106.1	105.8	106.1	105.8	8,141.00
25.04.2025 18:00	106	106	106	106	8,209.00

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

צרו איתנו קשר *5988