גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוסטיין גרופ

Costain Group

מניה COST London-CB GBp

שער

161.80

שינוי

-1.10%

שינוי בGBp-p

-1.80

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
10:10					0.00
10:20	164.8	164.8	164.8	164.8	0.00
10:30	164.3	164.3	164.3	164.3	4,626.00
10:40	164.4	164.4	164.4	164.4	1,457.00
10:50	164.1	164.1	164.1	164.1	4,497.00
11:00	163.8	163.8	163.8	163.8	2,037.00
11:10	163.8	163.8	163.8	163.8	418.00
11:20	163.8	163.8	163.8	163.8	0.00
11:30	163.8	163.8	163.8	163.8	1,865.00
11:40	163.4	163.4	163.4	163.4	3,203.00
11:50	163.4	163.4	163.4	163.4	0.00
12:00	163.2	163.2	163.2	163.2	1,658.00
12:10	163.4	163.4	163.4	163.4	5,898.00
12:20	163.4	163.4	163.4	163.4	0.00
12:30	163	163	163	163	3,902.00
12:40	163	163	163	163	11,034.00
12:50	163	163	163	163	0.00
13:00	163	163	163	163	0.00
13:10	162.8	162.8	162.8	162.8	2,795.00
13:20	162.8	162.8	162.8	162.8	0.00
13:30	162.8	162.8	162.8	162.8	773.00
13:40	162.8	162.8	162.8	162.8	983.00
13:50	162.6	162.6	162.6	162.6	1,827.00
14:00	162.5	162.5	162.5	162.5	3,137.00
14:10	162.6	162.6	162.6	162.6	1,640.00
14:20	162.4	162.4	162.4	162.4	218.00
14:30	162.4	162.4	162.4	162.4	0.00
14:40	163	163	163	163	3,815.00
14:50	162.6	162.6	162.6	162.6	2,496.00
15:00	162.6	162.6	162.6	162.6	0.00
15:10	162.6	162.6	162.6	162.6	0.00
15:20	162.6	162.6	162.6	162.6	0.00
15:30	162.6	162.6	162.6	162.6	0.00
15:40	162.6	162.6	162.6	162.6	5,115.00
15:50	162.1	162.1	162.1	162.1	138.00
16:00	162.4	162.4	162.4	162.4	777.00
16:10	162.2	162.2	162.2	162.2	4,913.00
16:20	162	162	162	162	1,408.00
16:30	162.1	162.1	162.1	162.1	4,067.00
16:40	161.4	161.4	161.4	161.4	13,399.00
16:50	161.2	161.2	161.2	161.2	10,321.00
17:00	161.2	161.2	161.2	161.2	1,200.00
17:10	162	162	162	162	9,581.00
17:20	161.6	161.6	161.6	161.6	65.00
17:30	162.7	162.7	162.7	162.7	1,565.00
17:40	162.6	162.6	162.6	162.6	4,940.00
17:50	162.2	162.2	162.2	162.2	5,824.00
18:00	162.4	162.4	162.4	162.4	4,344.00
18:10	162	162	162	162	4,575.00
18:20	162.4	162.4	162.4	162.4	4,607.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2025 10:30	158.8	158.6	158.8	158.6	5,984.00
28.07.2025 11:00	158.6	158.6	158.6	158.6	7,088.00
28.07.2025 11:30	159.8	159.8	159.8	159.8	2,545.00
28.07.2025 12:00	159.4	158.4	159.4	158.4	22,282.00
28.07.2025 12:30	158.2	158.2	158.2	158.2	32,861.00
28.07.2025 13:00	158.4	158	158.4	158	25,676.00
28.07.2025 13:30	158.2	158	158	158.2	11,608.00
28.07.2025 14:00	158.4	158.4	158.4	158.4	12,709.00
28.07.2025 14:30	158.4	158.4	158.4	158.4	13,424.00
28.07.2025 15:00	158.2	158.2	158.2	158.2	7,070.00
28.07.2025 15:30	158.2	158	158.2	158	14,727.00
28.07.2025 16:00	158	158	158	158	9,057.00
28.07.2025 16:30	158.1	157.8	157.8	157.8	60,843.00
28.07.2025 17:00	157.8	157.2	157.8	157.4	72,179.00
28.07.2025 17:30	157.4	157.2	157.4	157.4	81,425.00
28.07.2025 18:00	157.6	156.8	157.6	157	181,706.00
29.07.2025 10:00	160	159.4	159.4	159.8	8,016.00
29.07.2025 10:30	159.6	159.2	159.6	159.2	4,717.00
29.07.2025 11:00	159.2	159	159.2	159	11,090.00
29.07.2025 11:30	159	159	159	159	24,424.00
29.07.2025 12:00	159	159	159	159	14,129.00
29.07.2025 12:30	161	159	159	160.8	115,911.00
29.07.2025 13:00	160.6	160.2	160.6	160.2	85,671.00
29.07.2025 13:30	160.2	160	160.2	160.2	79,811.00
29.07.2025 14:00	160.4	160.4	160.4	160.4	66,367.00
29.07.2025 14:30	161.5	160.8	160.8	161.5	70,028.00
29.07.2025 15:00	161.6	161.2	161.6	161.2	76,097.00
29.07.2025 15:30	161	160.8	160.8	160.8	103,704.00
29.07.2025 16:00	160.6	160.6	160.6	160.6	21,269.00
29.07.2025 16:30	160.8	160.6	160.6	160.6	69,113.00
29.07.2025 17:00	162	161.2	161.2	161.8	173,167.00
29.07.2025 17:30	162.8	161.8	162.2	162	256,622.00
29.07.2025 18:00	162	161.8	162	161.8	144,247.00
30.07.2025 10:00	161.4	160.8	161.4	160.8	2,721.00
30.07.2025 10:30	160.8	160.8	160.8	160.8	2,555.00
30.07.2025 11:00	160.7	160.4	160.4	160.7	6,534.00
30.07.2025 11:30	161	161	161	161	3,729.00
30.07.2025 12:00	161.8	161.8	161.8	161.8	27,604.00
30.07.2025 12:30	162	161.8	161.8	161.8	23,923.00
30.07.2025 13:00	162	161.4	162	161.4	24,117.00
30.07.2025 13:30	161	161	161	161	9,585.00
30.07.2025 14:00	161.1	161	161	161.1	53,837.00
30.07.2025 14:30	162.3	161.2	161.2	162.3	60,468.00
30.07.2025 15:00	162.6	162.6	162.6	162.6	60,535.00
30.07.2025 15:30	162.4	161.8	162.4	161.8	64,040.00
30.07.2025 16:00	161.8	161.8	161.8	161.8	16,398.00
30.07.2025 16:30	161.2	161	161.2	161	114,003.00
30.07.2025 17:00	161.7	161	161	161.6	80,455.00
30.07.2025 17:30	162.2	162	162	162	108,827.00
30.07.2025 18:00	162	161	162	161	372,145.00
31.07.2025 10:00	162.8	160.5	160.5	162.6	10,370.00
31.07.2025 10:30	164.1	162.8	163	163.8	46,538.00
31.07.2025 11:00	164.6	163.4	163.4	164	47,386.00
31.07.2025 11:30	164.6	164.4	164.6	164.4	13,956.00
31.07.2025 12:00	164.6	164	164	164.6	38,736.00
31.07.2025 12:30	164.9	164	164.4	164	240,293.00
31.07.2025 13:00	164.2	163.6	163.8	164.2	157,469.00
31.07.2025 13:30	164.2	164	164	164.2	104,005.00
31.07.2025 14:00	165.6	165	165	165	181,327.00
31.07.2025 14:30	165	164.4	164.4	164.6	126,164.00
31.07.2025 15:00	165.1	164	165.1	164.4	142,826.00
31.07.2025 15:30	166.2	165	165	166	186,395.00
31.07.2025 16:00	166.2	166	166.2	166	98,881.00
31.07.2025 16:30	165.7	164.8	165.7	164.8	68,901.00
31.07.2025 17:00	164.8	164.8	164.8	164.8	70,361.00
31.07.2025 17:30	165	164.8	165	164.8	180,055.00
31.07.2025 18:00	164.6	164	164.6	164.2	274,769.00
01.08.2025 10:00	164.8	164	164	164.3	5,335.00
01.08.2025 10:30	164.4	163.8	164.4	163.8	18,620.00
01.08.2025 11:00	163.8	163.6	163.8	163.6	6,893.00
01.08.2025 11:30	163.4	163	163.4	163.2	20,885.00
01.08.2025 12:00	163.4	163	163.4	163	30,071.00
01.08.2025 12:30	163	162.8	163	162.8	15,637.00
01.08.2025 13:00	162.8	162.8	162.8	162.8	16,256.00
01.08.2025 13:30	162.6	162.5	162.6	162.5	17,495.00
01.08.2025 14:00	163	162.4	162.6	163	38,444.00
01.08.2025 14:30	162.8	162.6	162.8	162.6	20,548.00
01.08.2025 15:00	162.6	162.2	162.4	162.6	43,930.00
01.08.2025 15:30	162.6	162.1	162.6	162.2	45,701.00
01.08.2025 16:00	162.1	161.8	162	161.8	64,346.00
01.08.2025 16:30	161.4	161	161.4	161	131,940.00
01.08.2025 17:00	162.7	161.6	162	162.4	151,163.00
01.08.2025 17:30	162.6	162.2	162.6	162.2	165,312.00
01.08.2025 18:00	162.4	161.8	162.2	162	274,915.00

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

צרו איתנו קשר *5988