גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 11.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוג'נט קומיוניקיישנס הולדינגס

Cogent Communications Holdings

מניה CCOI נאסד"ק USD

שער

48.19

שינוי

-0.90%

שינוי ב USD

-0.44

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	48.72	48.72	48.72	48.72	0.00
16:50	48.5	48.5	48.5	48.5	3,588.00
17:00	48.5	48.5	48.5	48.5	10,266.00
17:10	48.8	48.8	48.8	48.8	6,731.00
17:20	49	49	49	49	23,982.00
17:30	49.1	49.1	49.1	49.1	7,515.00
17:40	49	49	49	49	6,949.00
17:50	49.15	49.15	49.15	49.15	21,121.00
18:00	49.135	49.135	49.135	49.135	14,591.00
18:10	49.34	49.34	49.34	49.34	14,876.00
18:20	49.25	49.25	49.25	49.25	5,598.00
18:30	49.1225	49.1225	49.1225	49.1225	6,454.00
18:40	49.11	49.11	49.11	49.11	4,251.00
18:50	48.84	48.84	48.84	48.84	8,313.00
19:00	48.755	48.755	48.755	48.755	7,944.00
19:10	48.655	48.655	48.655	48.655	4,458.00
19:20	48.63	48.63	48.63	48.63	8,898.00
19:30	48.61	48.61	48.61	48.61	6,758.00
19:40	48.72	48.72	48.72	48.72	3,715.00
19:50	48.8	48.8	48.8	48.8	41,379.00
20:00	48.65	48.65	48.65	48.65	15,552.00
20:10	48.66	48.66	48.66	48.66	4,537.00
20:20	48.655	48.655	48.655	48.655	3,912.00
20:30	48.8	48.8	48.8	48.8	8,384.00
20:40	48.69	48.69	48.69	48.69	6,012.00
20:50	48.62	48.62	48.62	48.62	6,016.00
21:00	48.575	48.575	48.575	48.575	9,485.00
21:10	48.35	48.35	48.35	48.35	15,928.00
21:20	48.22	48.22	48.22	48.22	8,418.00
21:30	48.2	48.2	48.2	48.2	9,082.00
21:40	48.1748	48.1748	48.1748	48.1748	9,758.00
21:50	48.29	48.29	48.29	48.29	6,136.00
22:00	48.13	48.13	48.13	48.13	10,075.00
22:10	48.05	48.05	48.05	48.05	15,434.00
22:20	48.11	48.11	48.11	48.11	11,962.00
22:30	48.1	48.1	48.1	48.1	10,278.00
22:40	48.325	48.325	48.325	48.325	27,508.00
22:50	48.3	48.3	48.3	48.3	34,167.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	47.87	47.4801	47.87	47.58	49,139.00
06.06.2025 17:30	47.805	47.49	47.49	47.645	70,052.00
06.06.2025 18:00	47.94	47.63	47.63	47.94	118,264.00
06.06.2025 18:30	47.83	47.56	47.79	47.58	146,506.00
06.06.2025 19:00	47.735	47.57	47.57	47.735	170,082.00
06.06.2025 19:30	47.77	47.43	47.75	47.44	252,641.00
06.06.2025 20:00	47.62	47.39	47.43	47.59	213,920.00
06.06.2025 20:30	47.83	47.57	47.62	47.6	224,330.00
06.06.2025 21:00	47.97	47.62	47.63	47.9	489,108.00
06.06.2025 21:30	47.95	47.76	47.95	47.76	511,831.00
06.06.2025 22:00	47.96	47.76	47.76	47.96	749,977.00
06.06.2025 22:30	47.96	47.8	47.94	47.885	1,123,756.00
09.06.2025 16:30	48.615	47.605	48.3	47.955	54,338.00
09.06.2025 17:00	48.545	48.0869	48.0869	48.485	247,822.00
09.06.2025 17:30	48.71	48.2	48.54	48.71	301,093.00
09.06.2025 18:00	48.77	48.58	48.67	48.64	333,472.00
09.06.2025 18:30	48.635	48.5	48.57	48.565	336,704.00
09.06.2025 19:00	48.68	48.53	48.575	48.615	355,598.00
09.06.2025 19:30	48.97	48.57	48.6286	48.97	521,980.00
09.06.2025 20:00	49.425	48.88	48.935	49.355	472,619.00
09.06.2025 20:30	49.435	49.16	49.3	49.435	559,318.00
09.06.2025 21:00	49.61	49.37	49.47	49.415	582,445.00
09.06.2025 21:30	49.49	49.085	49.4	49.2	807,351.00
09.06.2025 22:00	49.36	49.16	49.16	49.18	948,957.00
09.06.2025 22:30	49.175	48.865	49.175	48.98	1,432,555.00
10.06.2025 16:30	49.315	48.53	49.315	48.725	19,221.00
10.06.2025 17:00	49.04	48.63	48.73	48.8	40,621.00
10.06.2025 17:30	49.11	48.73	48.805	48.865	95,881.00
10.06.2025 18:00	49.04	48.69	48.89	48.805	206,713.00
10.06.2025 18:30	48.78	48.37	48.78	48.441	324,442.00
10.06.2025 19:00	48.53	48.4	48.48	48.475	360,964.00
10.06.2025 19:30	48.88	48.35	48.5	48.83	308,525.00
10.06.2025 20:00	48.87	48.69	48.855	48.735	335,330.00
10.06.2025 20:30	48.79	48.52	48.69	48.79	329,033.00
10.06.2025 21:00	48.75	48.52	48.75	48.57	612,249.00
10.06.2025 21:30	48.71	48.59	48.6	48.67	520,283.00
10.06.2025 22:00	48.765	48.66	48.7	48.725	843,734.00
10.06.2025 22:30	48.74	48.55	48.68	48.685	1,047,896.00
11.06.2025 16:30	48.99	48.25	48.99	48.44	32,115.00
11.06.2025 17:00	49.29	48.45	48.45	49.095	79,951.00
11.06.2025 17:30	49.18	48.97	49.095	49.135	133,098.00
11.06.2025 18:00	49.4744	49.09	49.25	49.14	191,870.00
11.06.2025 18:30	49.15	48.68	49.145	48.7	186,719.00
11.06.2025 19:00	48.7599	48.55	48.71	48.685	191,424.00
11.06.2025 19:30	48.9	48.61	48.695	48.61	287,905.00
11.06.2025 20:00	48.82	48.6	48.605	48.74	362,859.00
11.06.2025 20:30	48.72	48.53	48.72	48.6	311,729.00
11.06.2025 21:00	48.54	48.15	48.54	48.16	429,954.00
11.06.2025 21:30	48.29	48.1	48.15	48.13	516,597.00
11.06.2025 22:00	48.17	48.02	48.14	48.11	730,973.00
11.06.2025 22:30	48.49	48.05	48.16	48.17	1,132,130.00

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

צרו איתנו קשר *5988