גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוסטקו וולסייל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:57

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוסטקו וולסייל

Costco Wholesale

מניה COST נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	946.5212	946.5212	946.5212	946.5212	0.00
16:50	944.86	944.86	944.86	944.86	18,170.00
17:00	944.4401	944.4401	944.4401	944.4401	11,141.00
17:10	946.23	946.23	946.23	946.23	15,199.00
17:20	945.025	945.025	945.025	945.025	18,138.00
17:30	944.86	944.86	944.86	944.86	11,848.00
17:40	944.555	944.555	944.555	944.555	10,173.00
17:50	946.31	946.31	946.31	946.31	15,242.00
18:00	946.82	946.82	946.82	946.82	11,296.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.08.2026 17:00	945.15	941.515	944.76	942.09	7,071,911.00
27.08.2026 17:30	943.315	938.715	941.4	939.1	11,136,756.00
27.08.2026 18:00	944.42	940.265	940.265	941	13,420,275.00
27.08.2026 18:30	943	941.05	941.05	942.14	11,950,377.00
27.08.2026 19:00	941.6	939.525	941.6	939.77	12,592,249.00
27.08.2026 19:30	941.28	938.435	939.51	940.94	14,139,884.00
27.08.2026 20:00	941.13	940	941.13	941.1	19,441,361.00
27.08.2026 20:30	942.29	940.11	941.2	942.275	21,929,823.00
27.08.2026 21:00	942.53	939.35	941.97	939.69	24,492,864.00
27.08.2026 21:30	939.8	937.71	939.8	937.95	25,538,840.00
27.08.2026 22:00	938.69	937.01	938.65	937.12	21,537,664.00
27.08.2026 22:30	937.37	933.422	937.37	934.57	29,475,522.00
28.08.2026 16:30	947.69	937.2522	938.94	944.43	6,818,986.00
28.08.2026 17:00	948.521	943.8001	943.8001	946.83	11,754,637.00
28.08.2026 17:30	949.115	946.24	946.99	947.68	11,492,495.00
28.08.2026 18:00	947.55	945.53	946.975	946.84	11,479,173.00
28.08.2026 18:30	950.7	946.4901	947.2523	950.7	14,829,548.00
28.08.2026 19:00	953.33	947.24	950.905	947.24	16,504,588.00
28.08.2026 19:30	947.93	945.92	946.93	946.05	16,484,480.00
28.08.2026 20:00	946.76	945.34	946.38	945.98	17,583,269.00
28.08.2026 20:30	947.04	945.67	945.75	946.54	23,028,001.00
28.08.2026 21:00	947.73	945.62	946.3	946.01	22,167,294.00
28.08.2026 21:30	946.21	944.84	946.21	945.49	20,678,886.00
28.08.2026 22:00	945.565	944.5625	945.08	944.67	20,564,042.00
28.08.2026 22:30	947	944.715	944.715	945.255	29,728,763.00
31.08.2026 16:30	948.51	944.2	945.19	946.655	1,106,875.00
31.08.2026 17:00	946.62	943.875	946.62	944.6279	2,787,459.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2025	944.51	936.58	938.66	938.82	1,789,362.00
03.09.2025	950.09	936.50	939.00	949.78	1,671,657.00
04.09.2025	959.50	951.11	953.40	955.90	1,463,061.00
05.09.2025	969.55	956.22	958.71	963.48	1,925,747.00
08.09.2025	972.34	958.59	963.73	971.85	1,734,627.00
09.09.2025	979.87	963.11	970.00	979.25	1,480,701.00
10.09.2025	981.00	953.96	976.39	956.29	2,273,486.00
11.09.2025	965.16	954.28	957.80	964.32	1,527,685.00
12.09.2025	969.57	960.00	960.29	967.90	1,459,279.00
15.09.2025	969.74	959.71	967.82	960.10	1,343,938.00
16.09.2025	959.58	950.80	959.10	952.07	2,007,818.00
17.09.2025	963.98	953.49	953.49	963.03	1,554,051.00
18.09.2025	962.54	955.00	957.37	954.35	536,491.00
19.09.2025	957.44	943.79	955.00	950.71	1,786,428.00
22.09.2025	950.00	939.61	947.00	943.14	1,911,430.00
23.09.2025	944.99	933.50	942.76	943.42	1,314,046.00
24.09.2025	953.66	943.11	944.00	943.72	924,682.00
25.09.2025	953.00	935.62	952.45	943.31	2,062,430.00
26.09.2025	927.47	905.05	926.00	915.95	3,330,582.00
29.09.2025	917.22	903.33	916.00	916.87	2,699,375.00
30.09.2025	930.51	913.48	916.25	925.63	2,085,752.00
01.10.2025	924.00	911.17	923.00	917.34	1,807,044.00
02.10.2025	918.24	910.01	912.56	916.77	1,207,186.00
03.10.2025	918.10	911.22	915.59	915.38	1,249,715.00
06.10.2025	915.50	904.40	915.50	910.94	1,797,939.00
07.10.2025	917.64	903.88	908.32	914.80	1,976,930.00
08.10.2025	916.38	910.96	914.00	914.80	1,692,049.00
09.10.2025	943.77	927.28	932.31	942.89	2,671,275.00
10.10.2025	945.45	929.24	944.42	930.01	2,185,653.00
13.10.2025	935.98	923.08	929.00	935.56	1,385,484.00
14.10.2025	947.34	935.95	940.00	946.51	1,424,982.00
15.10.2025	963.94	945.26	946.00	954.99	1,408,265.00
16.10.2025	957.90	921.16	955.54	925.62	1,987,358.00
17.10.2025	938.82	928.42	929.58	936.33	1,710,185.00
20.10.2025	939.67	931.50	936.52	936.11	1,192,381.00
21.10.2025	943.37	935.00	936.11	937.50	1,168,051.00
22.10.2025	953.00	932.83	940.00	944.68	1,863,026.00
23.10.2025	945.47	934.49	945.47	942.05	1,674,824.00
24.10.2025	943.00	930.25	940.00	932.14	1,170,879.00
27.10.2025	932.65	925.12	931.00	929.85	1,558,614.00
28.10.2025	930.43	920.20	926.87	924.16	1,573,529.00
29.10.2025	919.88	909.40	919.00	912.42	1,798,092.00
30.10.2025	923.00	910.37	912.69	920.18	2,075,130.00
31.10.2025	920.00	909.68	914.65	911.45	1,953,797.00
03.11.2025	929.19	908.38	912.50	928.04	2,446,134.00
04.11.2025	941.17	928.97	933.21	940.74	1,873,547.00
05.11.2025	945.28	927.44	940.00	935.03	2,126,074.00
06.11.2025	925.00	908.30	924.36	923.58	2,401,551.00
07.11.2025	937.00	920.80	929.59	922.74	1,980,197.00
10.11.2025	921.76	909.09	918.00	915.56	1,852,792.00
11.11.2025	918.89	913.00	916.62	913.86	1,185,025.00
12.11.2025	918.10	911.67	915.19	914.00	1,341,893.00
13.11.2025	926.75	911.72	916.35	925.08	1,737,841.00
14.11.2025	928.88	915.10	927.61	922.98	1,265,866.00
17.11.2025	924.90	908.81	922.74	912.59	1,926,480.00
18.11.2025	918.91	894.17	912.59	895.08	2,024,353.00
19.11.2025	894.69	873.97	894.69	890.60	2,430,019.00
20.11.2025	904.57	891.01	894.92	893.29	1,938,414.00
21.11.2025	905.32	892.13	894.00	899.01	2,255,570.00
24.11.2025	901.36	881.32	899.00	886.12	2,931,411.00
25.11.2025	895.72	885.19	886.66	894.33	1,968,257.00
26.11.2025	912.00	895.62	896.02	908.26	1,513,430.00
28.11.2025	914.20	903.00	903.24	913.59	855,219.00
01.12.2025	918.58	906.21	913.20	911.96	1,638,271.00
02.12.2025	923.00	905.02	911.96	922.03	1,635,932.00
03.12.2025	926.27	916.02	920.81	922.26	1,490,520.00
04.12.2025	907.03	888.08	906.85	895.86	2,635,717.00
05.12.2025	905.89	893.12	897.50	894.68	1,824,042.00
08.12.2025	894.00	882.90	893.50	887.52	1,676,954.00
09.12.2025	889.02	881.51	887.20	888.44	1,422,854.00
10.12.2025	889.58	871.14	887.71	874.41	2,480,756.00
11.12.2025	886.00	872.55	875.28	884.48	2,004,695.00
12.12.2025	888.25	867.12	884.00	884.47	2,956,428.00
15.12.2025	887.49	851.40	883.00	860.56	3,436,334.00
16.12.2025	863.59	844.06	858.89	860.39	2,655,321.00
17.12.2025	868.58	858.23	859.00	862.65	1,789,550.00
18.12.2025	863.15	852.52	859.00	857.59	1,796,224.00
19.12.2025	858.45	849.32	856.57	855.62	7,939,397.00
22.12.2025	855.50	847.31	853.64	850.00	1,737,076.00
23.12.2025	854.98	846.80	849.10	854.79	1,421,016.00
24.12.2025	876.00	858.35	858.65	871.86	1,221,250.00
26.12.2025	877.40	869.00	870.64	873.35	956,723.00
29.12.2025	874.50	865.69	872.56	867.84	1,296,109.00
30.12.2025	867.82	861.45	864.00	865.65	1,199,229.00
31.12.2025	868.00	861.34	864.58	862.34	1,197,336.00
02.01.2026	863.10	852.50	860.22	854.50	1,776,930.00
05.01.2026	878.77	860.84	863.74	875.74	2,033,026.00
06.01.2026	894.08	871.30	875.67	889.10	1,903,352.00
07.01.2026	893.57	879.62	889.79	882.58	1,896,872.00
08.01.2026	931.67	896.00	900.39	915.31	3,497,872.00
09.01.2026	929.85	911.33	915.97	924.88	2,014,747.00
12.01.2026	944.83	917.00	920.00	943.08	2,188,578.00
13.01.2026	942.90	929.60	938.02	941.93	1,685,031.00
14.01.2026	955.61	938.29	939.00	950.98	2,040,814.00
15.01.2026	958.28	950.00	954.39	956.75	1,602,589.00
16.01.2026	964.98	951.00	959.24	963.61	3,143,362.00
20.01.2026	969.90	954.26	959.29	964.26	2,535,209.00
21.01.2026	989.64	959.60	959.60	982.86	3,124,861.00
22.01.2026	984.00	971.56	977.89	976.17	1,299,529.00
23.01.2026	984.85	971.01	972.01	983.25	1,290,965.00
26.01.2026	992.92	976.35	986.43	977.67	2,015,724.00
27.01.2026	978.00	961.74	977.68	970.28	1,572,206.00
28.01.2026	970.00	955.61	969.64	960.78	2,019,648.00
29.01.2026	960.30	948.51	957.99	952.89	1,388,973.00
30.01.2026	951.01	930.30	948.83	940.25	1,771,920.00
02.02.2026	970.32	931.50	944.23	968.36	1,809,231.00
03.02.2026	990.65	964.28	965.65	977.92	2,080,029.00
04.02.2026	994.60	975.19	983.73	978.35	1,537,946.00
05.02.2026	1,000.95	987.39	995.50	989.29	1,823,290.00
06.02.2026	1,001.36	983.50	988.15	1,001.16	1,830,522.00
09.02.2026	1,009.62	992.71	1,001.32	997.59	1,392,313.00
10.02.2026	997.45	969.00	996.01	971.23	897,080.00
11.02.2026	989.57	967.12	974.88	978.14	1,343,247.00
12.02.2026	1,009.21	978.14	978.14	998.86	1,655,894.00
13.02.2026	1,022.88	993.76	1,000.00	1,018.48	1,994,451.00
17.02.2026	1,028.44	1,010.48	1,024.44	1,012.05	1,240,360.00
18.02.2026	1,016.00	993.50	1,010.00	996.08	1,447,910.00
19.02.2026	1,007.86	984.33	992.31	987.82	1,384,163.00
20.02.2026	987.33	977.81	982.77	985.27	1,249,311.00
23.02.2026	991.30	978.06	983.50	986.02	1,134,256.00
24.02.2026	998.88	985.06	986.38	998.43	1,248,059.00
25.02.2026	1,002.50	991.47	997.74	994.76	1,184,787.00
26.02.2026	1,005.52	983.53	998.80	986.74	1,445,609.00
27.02.2026	1,014.04	989.58	992.28	1,010.79	3,246,051.00
02.03.2026	1,020.82	1,002.49	1,013.13	1,002.77	1,554,647.00
03.03.2026	1,015.75	1,000.63	1,002.54	1,007.77	1,435,333.00
04.03.2026	1,014.00	997.00	1,005.00	1,006.74	1,375,498.00
05.03.2026	999.25	978.81	995.59	982.57	2,042,448.00
06.03.2026	1,002.50	960.46	963.01	998.10	1,986,554.00
09.03.2026	1,007.41	988.00	999.63	1,005.30	1,789,000.00
10.03.2026	1,010.00	996.00	1,000.50	997.36	1,258,804.00
11.03.2026	997.39	987.89	996.78	992.23	947,530.00
12.03.2026	1,006.10	984.00	987.56	1,003.32	1,247,218.00
13.03.2026	1,012.83	1,002.00	1,005.08	1,008.43	1,142,301.00
16.03.2026	1,012.65	995.43	1,012.65	1,001.74	935,263.00
17.03.2026	1,008.09	994.75	1,005.00	996.16	925,623.00
18.03.2026	993.98	978.15	989.81	979.92	1,121,704.00
19.03.2026	987.91	970.41	985.46	974.78	999,590.00
20.03.2026	980.76	970.54	974.88	972.33	2,240,286.00
23.03.2026	986.64	964.53	986.64	965.73	1,405,121.00
24.03.2026	981.28	961.02	962.06	973.82	1,035,725.00
25.03.2026	980.59	968.05	978.00	974.86	784,764.00
26.03.2026	987.19	972.72	975.69	979.65	1,172,722.00
27.03.2026	987.11	978.37	984.53	983.86	1,246,839.00
30.03.2026	1,005.50	985.01	987.00	996.58	1,643,340.00
31.03.2026	1,008.54	985.85	997.00	996.43	1,933,920.00
01.04.2026	1,003.13	990.59	995.00	996.56	1,390,203.00
02.04.2026	1,016.00	999.21	1,008.00	1,014.96	1,359,099.00
06.04.2026	1,020.69	1,004.01	1,015.22	1,018.55	1,170,970.00
07.04.2026	1,020.86	1,004.85	1,020.26	1,013.21	1,057,136.00
08.04.2026	1,030.46	1,000.00	1,004.44	1,030.27	1,797,953.00
09.04.2026	1,035.82	1,025.06	1,029.49	1,032.03	1,129,299.00
10.04.2026	1,029.00	995.50	1,026.67	998.47	1,745,963.00
13.04.2026	1,000.05	979.36	998.47	980.85	1,771,920.00
14.04.2026	977.61	966.00	974.83	974.80	1,655,931.00
15.04.2026	985.38	968.30	972.00	984.75	1,919,912.00
16.04.2026	995.75	981.61	985.00	987.21	1,059,527.00
17.04.2026	1,000.57	977.00	987.84	999.89	1,710,012.00
20.04.2026	1,011.30	994.14	1,003.85	997.84	1,118,422.00
21.04.2026	1,006.50	986.70	996.62	1,005.81	1,065,686.00
22.04.2026	1,008.11	998.29	1,004.98	1,003.70	963,949.00
23.04.2026	1,016.60	1,007.03	1,007.69	1,014.38	1,273,320.00
24.04.2026	1,013.45	1,002.50	1,011.87	1,011.15	1,396,170.00
27.04.2026	1,014.41	996.63	1,008.54	998.01	1,307,622.00
28.04.2026	1,012.65	986.00	1,010.00	994.00	1,455,085.00
29.04.2026	998.97	985.21	988.68	998.67	1,132,653.00
30.04.2026	1,017.64	996.32	998.99	1,014.53	1,672,103.00
01.05.2026	1,031.26	1,006.32	1,014.53	1,011.70	1,133,151.00
05.05.2026	1,020.78	1,009.07	1,010.51	1,016.42	1,135,389.00
06.05.2026	1,012.23	992.50	1,011.31	995.75	1,976,584.00
07.05.2026	1,012.66	990.66	993.50	1,012.06	1,241,053.00
08.05.2026	1,016.00	1,005.11	1,011.74	1,008.79	1,353,508.00
11.05.2026	1,007.00	985.15	1,005.82	999.38	1,195,005.00
12.05.2026	1,026.00	999.47	1,005.00	1,021.88	1,190,464.00
13.05.2026	1,042.52	1,017.94	1,017.94	1,033.08	865,912.00
14.05.2026	1,041.79	1,026.10	1,033.09	1,041.25	855,384.00
15.05.2026	1,057.50	1,039.22	1,050.00	1,048.95	990,552.00
18.05.2026	1,079.83	1,045.00	1,050.00	1,076.47	1,636,807.00
19.05.2026	1,096.50	1,072.10	1,077.00	1,094.32	1,783,809.00
20.05.2026	1,089.74	1,072.00	1,089.37	1,074.01	1,681,707.00
21.05.2026	1,063.94	1,039.01	1,062.51	1,050.45	1,639,795.00
22.05.2026	1,045.64	1,025.28	1,036.68	1,028.24	1,373,174.00
26.05.2026	1,027.49	996.16	1,025.05	1,002.93	1,890,900.00
27.05.2026	1,013.51	999.69	1,003.86	1,003.69	1,691,966.00
28.05.2026	1,012.00	994.27	1,011.61	995.20	2,093,616.00
29.05.2026	998.66	945.45	986.57	956.32	5,526,926.00
01.06.2026	959.21	936.51	955.00	946.11	1,980,455.00
02.06.2026	955.39	939.55	942.20	954.27	1,695,943.00
03.06.2026	969.18	951.99	954.07	961.83	1,652,725.00
04.06.2026	990.01	968.21	986.96	972.35	1,660,156.00
05.06.2026	997.41	971.60	980.52	971.87	2,077,988.00
08.06.2026	978.98	961.00	965.20	974.75	1,664,378.00
09.06.2026	981.97	964.94	973.50	968.59	1,483,051.00
10.06.2026	985.26	964.31	976.87	983.37	1,228,745.00
11.06.2026	989.10	973.99	986.91	975.69	1,391,113.00
12.06.2026	984.78	970.00	975.52	982.35	1,388,976.00
15.06.2026	987.00	968.00	973.56	979.45	1,508,887.00
16.06.2026	995.38	973.16	983.30	986.68	1,145,120.00
17.06.2026	983.49	961.23	980.00	965.59	1,432,283.00
18.06.2026	964.00	948.31	962.18	951.45	3,148,498.00
22.06.2026	956.23	942.53	946.72	951.35	1,656,784.00
23.06.2026	966.38	953.48	965.58	957.68	1,821,762.00
24.06.2026	967.94	957.00	961.70	961.09	1,508,427.00
25.06.2026	955.75	938.63	949.57	942.24	1,872,186.00
26.06.2026	961.50	945.02	953.25	952.54	7,160,876.00
29.06.2026	969.69	942.41	958.55	946.68	1,889,035.00
30.06.2026	946.00	932.41	942.00	935.47	2,018,725.00
01.07.2026	940.43	920.55	940.43	924.67	2,037,466.00
02.07.2026	952.64	924.84	927.00	951.67	2,065,568.00
06.07.2026	955.49	941.40	949.00	950.25	1,870,088.00
07.07.2026	969.00	945.33	967.52	947.50	1,452,762.00
08.07.2026	966.51	948.00	958.41	958.84	310,913.00
09.07.2026	935.00	907.78	930.00	912.97	3,053,192.00
10.07.2026	916.20	907.23	912.97	914.91	797,900.00
13.07.2026	930.98	916.88	917.20	926.43	1,793,486.00
14.07.2026	929.42	918.56	921.38	921.75	1,992,031.00
15.07.2026	927.58	910.50	916.44	916.54	1,849,679.00
16.07.2026	945.76	921.50	924.99	945.57	1,891,692.00
17.07.2026	964.33	933.79	961.52	940.87	1,591,914.00
20.07.2026	946.98	932.01	938.75	935.80	1,157,832.00
21.07.2026	931.97	924.44	931.00	929.22	1,283,716.00
22.07.2026	932.99	920.97	931.89	927.31	1,383,341.00
23.07.2026	926.53	916.76	918.06	926.06	1,347,956.00
24.07.2026	936.63	921.28	925.01	935.17	784,568.00
27.07.2026	956.57	936.66	938.11	951.58	1,591,354.00
28.07.2026	987.55	965.87	969.14	966.58	1,856,562.00
29.07.2026	978.80	963.00	968.15	974.03	1,450,417.00
30.07.2026	960.76	949.76	955.04	954.17	1,615,887.00
31.07.2026	955.56	937.51	945.08	951.89	1,352,388.00
03.08.2026	967.98	948.75	965.15	954.08	1,439,713.00
04.08.2026	950.86	937.01	945.00	947.85	1,831,257.00
05.08.2026	956.99	935.25	956.99	941.99	1,218,330.00
06.08.2026	966.14	941.78	959.55	949.15	1,435,911.00
07.08.2026	949.79	937.51	943.00	947.82	1,178,850.00
10.08.2026	952.88	940.56	942.47	952.75	1,136,326.00
11.08.2026	954.70	938.09	950.05	944.32	1,293,974.00
12.08.2026	951.39	935.05	937.09	949.58	903,248.00
13.08.2026	962.58	949.51	954.28	961.85	1,007,762.00
14.08.2026	965.22	957.75	959.99	961.10	884,964.00
17.08.2026	956.20	949.50	955.00	953.50	932,239.00
18.08.2026	971.96	955.31	964.98	961.35	1,448,668.00
19.08.2026	978.70	956.00	960.23	956.99	1,174,275.00
20.08.2026	944.22	925.80	934.00	933.51	1,773,359.00
21.08.2026	949.90	933.82	939.64	947.74	1,817,011.00
24.08.2026	974.49	951.39	953.01	971.40	1,434,790.00
25.08.2026	968.76	959.89	966.56	960.01	1,066,949.00
26.08.2026	964.45	954.54	960.39	956.12	957,599.00
27.08.2026	948.78	933.33	947.08	934.66	1,558,006.00
28.08.2026	953.73	937.11	940.40	945.47	977,574.00

צרו איתנו קשר *5988