גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:17

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוג'נט קומיוניקיישנס הולדינגס

Cogent Communications Holdings

מניה CCOI 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	13.435	13.435	13.435	13.435	0.00
16:50	13.37	13.37	13.37	13.37	33,216.00
17:00	13.15	13.15	13.15	13.15	16,870.00
17:10	13.22	13.22	13.22	13.22	15,885.00
17:20	13.24	13.24	13.24	13.24	21,008.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	14.86	14.383	14.383	14.83	115,424.00
18.06.2026 17:30	14.92	14.49	14.8	14.65	103,339.00
18.06.2026 18:00	14.68	14.33	14.6	14.39	101,553.00
18.06.2026 18:30	14.625	14.33	14.39	14.625	125,814.00
18.06.2026 19:00	14.7788	14.53	14.565	14.7788	124,688.00
18.06.2026 19:30	14.77	14.64	14.715	14.7	134,350.00
18.06.2026 20:00	14.759	14.645	14.66	14.645	93,807.00
18.06.2026 20:30	14.645	14.49	14.62	14.56	91,411.00
18.06.2026 21:00	14.56	14.25	14.56	14.25	204,438.00
18.06.2026 21:30	14.33	14.18	14.24	14.185	222,372.00
18.06.2026 22:00	14.28	14.14	14.185	14.16	284,037.00
18.06.2026 22:30	14.41	14.14	14.16	14.15	374,779.00
22.06.2026 16:30	14.26	13.685	14.1	14.26	28,868.00
22.06.2026 17:00	14.875	14.175	14.31	14.82	48,882.00
22.06.2026 17:30	15.63	14.79	14.82	15.385	115,385.00
22.06.2026 18:00	15.8225	15.455	15.455	15.54	135,125.00
22.06.2026 18:30	15.53	15.16	15.43	15.37	217,450.00
22.06.2026 19:00	15.365	15.07	15.365	15.12	295,412.00
22.06.2026 19:30	15.2	15.115	15.13	15.165	356,992.00
22.06.2026 20:00	15.29	15.09	15.18	15.205	459,141.00
22.06.2026 20:30	15.17	14.82	15.17	14.97	374,818.00
22.06.2026 21:00	15.055	14.82	14.97	15.05	617,136.00
22.06.2026 21:30	15.115	14.94	15.05	15	743,554.00
22.06.2026 22:00	15.025	14.77	14.93	14.77	784,935.00
22.06.2026 22:30	14.935	14.54	14.78	14.62	934,733.00
23.06.2026 16:30	15.2	14.7025	14.7025	14.885	11,208.00
23.06.2026 17:00	14.98	14.77	14.905	14.81	35,101.00
23.06.2026 17:30	14.711	14.43	14.67	14.445	42,736.00
23.06.2026 18:00	14.5	14.048	14.445	14.12	51,023.00
23.06.2026 18:30	14.205	14.045	14.11	14.205	75,879.00
23.06.2026 19:00	14.34	14.2	14.2499	14.285	99,633.00
23.06.2026 19:30	14.4	14.27	14.285	14.27	92,375.00
23.06.2026 20:00	14.34	14.275	14.29	14.32	104,196.00
23.06.2026 20:30	14.348	14.22	14.32	14.22	141,284.00
23.06.2026 21:00	14.22	14.16	14.215	14.16	124,583.00
23.06.2026 21:30	14.16	14.04	14.16	14.07	234,593.00
23.06.2026 22:00	14.17	14.05	14.06	14.08	192,937.00
23.06.2026 22:30	14.17	14.02	14.05	14.17	369,387.00
24.06.2026 16:30	14.44	13.8	14.37	13.8191	24,824.00
24.06.2026 17:00	13.8699	13.49	13.72	13.535	59,821.00
24.06.2026 17:30	13.555	13.34	13.53	13.535	132,939.00
24.06.2026 18:00	13.8	13.54	13.54	13.67	143,010.00
24.06.2026 18:30	13.87	13.59	13.64	13.87	185,718.00
24.06.2026 19:00	13.985	13.68	13.89	13.73	251,857.00
24.06.2026 19:30	13.74	13.61	13.72	13.63	162,161.00
24.06.2026 20:00	13.8095	13.6	13.65	13.805	193,840.00
24.06.2026 20:30	13.865	13.75	13.805	13.84	234,142.00
24.06.2026 21:00	13.995	13.83	13.86	13.985	167,930.00
24.06.2026 21:30	14.01	13.82	13.99	13.85	195,573.00
24.06.2026 22:00	13.84	13.655	13.8334	13.775	302,301.00
24.06.2026 22:30	13.725	13.52	13.725	13.52	323,965.00
25.06.2026 16:30	13.6	13.13	13.58	13.14	39,852.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2025	48.85	47.70	48.43	48.16	597,422.00
27.06.2025	49.45	47.79	48.63	48.20	849,800.00
30.06.2025	48.26	47.78	48.21	48.21	488,487.00
01.07.2025	51.28	47.78	48.17	50.23	702,936.00
02.07.2025	50.80	49.79	50.27	50.59	371,362.00
03.07.2025	50.97	49.93	50.51	50.33	220,758.00
07.07.2025	50.29	48.87	50.09	49.23	390,708.00
08.07.2025	50.08	49.23	49.43	49.92	328,015.00
09.07.2025	50.33	48.88	49.92	49.28	417,489.00
10.07.2025	50.96	49.12	49.28	50.52	390,035.00
11.07.2025	50.75	49.27	50.22	49.40	445,611.00
14.07.2025	50.48	49.41	49.41	50.45	425,945.00
15.07.2025	50.81	49.65	50.65	50.25	418,944.00
16.07.2025	52.32	50.17	50.66	52.29	677,341.00
17.07.2025	54.37	52.37	52.44	52.91	616,483.00
18.07.2025	52.83	49.62	52.83	50.00	1,249,700.00
21.07.2025	50.53	47.22	50.41	47.92	1,158,744.00
22.07.2025	49.48	48.01	48.10	49.39	589,888.00
23.07.2025	50.37	49.12	49.51	50.29	366,286.00
24.07.2025	49.93	48.75	49.80	48.87	376,856.00
25.07.2025	49.38	47.92	49.08	48.83	483,365.00
28.07.2025	48.95	47.34	48.83	47.49	560,022.00
29.07.2025	47.93	46.82	47.49	46.85	521,856.00
30.07.2025	47.33	46.00	47.01	46.97	722,118.00
31.07.2025	46.67	45.48	46.60	45.59	900,466.00
01.08.2025	45.56	44.25	45.31	45.14	740,235.00
04.08.2025	45.50	44.89	45.25	45.28	521,740.00
05.08.2025	45.82	44.81	45.50	45.70	583,829.00
06.08.2025	45.74	43.76	45.57	43.88	1,234,286.00
07.08.2025	41.04	33.79	40.34	35.34	4,711,652.00
08.08.2025	34.47	29.61	34.20	30.62	5,250,012.00
11.08.2025	34.12	30.66	30.78	32.36	4,895,916.00
12.08.2025	34.23	30.10	31.18	34.06	3,148,433.00
13.08.2025	36.00	33.66	33.89	34.83	1,970,089.00
14.08.2025	34.33	32.23	33.97	34.14	1,692,334.00
15.08.2025	35.40	34.10	34.49	34.25	1,210,776.00
18.08.2025	38.43	36.26	36.26	36.90	2,935,817.00
19.08.2025	37.77	36.58	36.96	37.75	2,287,882.00
20.08.2025	37.89	36.37	37.69	37.50	1,476,021.00
21.08.2025	37.98	36.07	36.37	37.52	2,211,980.00
22.08.2025	39.18	37.19	37.50	38.38	1,358,854.00
25.08.2025	38.52	37.65	38.14	38.30	1,091,203.00
26.08.2025	38.45	36.99	38.45	37.41	1,249,535.00
27.08.2025	37.95	36.74	37.38	37.79	1,194,689.00
28.08.2025	38.48	37.35	37.73	37.51	1,210,907.00
29.08.2025	38.42	37.03	37.45	38.23	927,836.00
02.09.2025	38.16	36.43	37.63	36.92	930,469.00
03.09.2025	36.81	35.31	36.60	36.13	934,507.00
04.09.2025	37.24	36.04	36.15	36.66	1,372,380.00
05.09.2025	37.41	36.19	36.94	36.88	2,153,968.00
08.09.2025	37.54	35.34	36.70	36.88	2,070,126.00
09.09.2025	37.36	36.27	37.22	36.30	1,809,938.00
10.09.2025	36.98	34.39	36.13	35.30	1,738,618.00
11.09.2025	36.77	35.32	35.46	35.96	1,700,505.00
12.09.2025	36.72	35.05	35.85	36.01	2,055,086.00
15.09.2025	37.49	36.38	36.67	37.34	1,623,470.00
16.09.2025	38.20	36.62	37.39	37.70	1,875,122.00
17.09.2025	38.41	37.05	37.62	37.65	1,231,478.00
18.09.2025	38.17	37.32	37.97	37.46	986,028.00
19.09.2025	38.50	36.59	38.00	36.60	2,816,033.00
22.09.2025	40.22	36.35	36.57	40.16	1,701,044.00
23.09.2025	41.36	39.59	40.20	40.43	1,139,200.00
24.09.2025	41.05	39.88	40.37	40.68	674,166.00
25.09.2025	40.78	39.56	40.13	39.86	759,759.00
26.09.2025	40.14	39.03	39.86	39.52	719,106.00
29.09.2025	39.81	38.09	39.81	38.20	899,149.00
30.09.2025	38.39	37.56	38.00	38.35	659,075.00
01.10.2025	39.48	37.59	38.22	39.10	977,575.00
02.10.2025	41.75	39.12	39.44	40.39	1,053,190.00
03.10.2025	41.77	40.13	40.36	41.67	945,636.00
06.10.2025	43.00	41.86	41.86	42.80	1,050,185.00
07.10.2025	43.25	41.80	42.87	42.51	917,663.00
08.10.2025	43.95	42.58	42.77	42.58	838,291.00
09.10.2025	43.81	42.34	42.44	43.66	689,034.00
10.10.2025	44.17	41.58	44.08	42.05	613,260.00
13.10.2025	43.65	42.16	42.81	43.60	550,390.00
14.10.2025	44.43	42.54	43.25	44.01	703,327.00
15.10.2025	45.15	43.40	44.39	45.10	539,809.00
16.10.2025	45.69	44.49	45.22	44.85	888,694.00
17.10.2025	44.85	42.91	44.59	43.45	1,353,377.00
20.10.2025	44.96	43.35	44.27	44.35	843,217.00
21.10.2025	45.13	43.72	44.43	44.15	1,242,314.00
22.10.2025	43.94	42.89	43.80	43.11	729,753.00
23.10.2025	43.99	42.69	43.25	42.72	973,002.00
24.10.2025	43.80	42.89	43.26	42.96	603,375.00
27.10.2025	44.23	42.63	43.15	44.14	654,293.00
28.10.2025	44.20	43.22	44.20	43.47	496,331.00
29.10.2025	44.31	42.46	43.60	42.99	531,730.00
30.10.2025	42.93	39.72	42.54	40.21	883,963.00
31.10.2025	41.53	39.03	39.90	41.25	631,829.00
03.11.2025	41.05	39.33	40.76	40.77	629,477.00
04.11.2025	40.81	39.30	40.32	39.96	534,793.00
05.11.2025	40.15	37.84	39.77	38.30	1,299,611.00
06.11.2025	30.14	24.25	30.00	24.95	3,944,020.00
07.11.2025	25.81	23.20	24.08	23.49	2,969,526.00
10.11.2025	24.60	21.92	23.55	22.12	1,830,700.00
11.11.2025	22.78	20.49	21.74	20.62	1,793,040.00
12.11.2025	20.89	18.46	20.59	18.49	2,619,520.00
13.11.2025	18.36	16.37	18.17	16.68	2,312,579.00
14.11.2025	18.12	15.96	16.14	17.55	2,039,299.00
17.11.2025	18.98	17.32	17.49	18.50	1,760,759.00
18.11.2025	20.28	18.72	18.96	19.81	1,920,418.00
19.11.2025	19.77	16.87	19.65	16.98	1,252,493.00
20.11.2025	17.72	16.66	17.45	16.68	1,967,011.00
21.11.2025	17.21	16.25	16.68	17.05	2,340,841.00
24.11.2025	17.42	16.70	17.42	17.16	1,298,379.00
25.11.2025	18.00	16.78	17.08	17.89	1,171,950.00
26.11.2025	19.50	17.84	17.93	19.00	1,471,148.00
28.11.2025	19.50	18.81	19.01	19.08	690,111.00
01.12.2025	19.82	18.71	18.79	19.47	1,022,872.00
02.12.2025	20.58	19.39	19.59	19.99	938,943.00
03.12.2025	20.13	19.25	19.84	19.59	624,882.00
04.12.2025	19.66	18.74	19.50	18.75	657,680.00
05.12.2025	19.78	18.57	18.64	19.62	1,325,558.00
08.12.2025	21.79	19.79	19.79	21.19	1,251,758.00
09.12.2025	21.46	20.44	21.20	21.44	728,544.00
10.12.2025	24.44	21.12	21.77	23.82	1,551,285.00
11.12.2025	25.97	23.90	23.99	24.33	1,285,335.00
12.12.2025	24.33	23.07	24.28	23.27	675,148.00
15.12.2025	23.71	22.42	23.41	22.84	988,546.00
16.12.2025	23.64	22.54	22.79	23.05	843,074.00
17.12.2025	24.08	22.61	22.91	22.68	1,474,780.00
18.12.2025	23.11	21.94	22.64	22.51	1,005,119.00
19.12.2025	22.53	21.69	22.53	21.78	3,050,407.00
22.12.2025	23.14	21.80	21.82	22.57	781,310.00
23.12.2025	22.33	20.93	22.18	21.90	1,058,048.00
24.12.2025	22.72	21.81	21.91	22.25	362,514.00
26.12.2025	22.61	21.76	21.98	22.56	481,049.00
29.12.2025	22.86	21.92	22.41	21.95	628,153.00
30.12.2025	22.59	21.60	21.86	21.86	613,474.00
31.12.2025	22.07	21.22	21.83	21.56	1,300,860.00
02.01.2026	21.75	20.50	21.62	20.62	786,856.00
05.01.2026	20.79	19.45	20.50	19.51	967,138.00
06.01.2026	20.78	19.38	19.47	20.72	633,519.00
07.01.2026	22.17	20.92	21.00	22.12	716,125.00
08.01.2026	22.75	21.98	22.12	22.32	744,025.00
09.01.2026	23.23	22.30	22.48	22.94	536,424.00
12.01.2026	23.61	22.84	22.96	23.28	428,911.00
13.01.2026	23.50	22.26	23.28	22.76	615,422.00
14.01.2026	24.23	22.37	22.61	23.44	701,377.00
15.01.2026	23.80	22.84	23.48	23.21	453,784.00
16.01.2026	23.88	22.78	23.21	23.85	749,168.00
20.01.2026	24.01	22.79	23.21	23.12	628,991.00
21.01.2026	23.98	22.88	23.04	23.72	513,629.00
22.01.2026	25.05	23.79	23.91	24.71	353,140.00
23.01.2026	24.84	24.20	24.55	24.29	337,384.00
26.01.2026	24.35	23.62	24.29	24.02	304,744.00
27.01.2026	24.02	23.46	24.02	23.87	325,930.00
28.01.2026	24.57	23.27	24.19	23.39	384,557.00
29.01.2026	24.81	23.09	23.41	24.04	556,855.00
30.01.2026	24.60	23.67	24.22	24.30	436,128.00
02.02.2026	25.55	23.83	23.88	24.71	774,369.00
03.02.2026	25.33	23.78	24.73	24.25	821,419.00
04.02.2026	24.60	23.34	24.31	24.07	557,571.00
05.02.2026	24.28	22.31	24.25	22.55	729,273.00
06.02.2026	24.50	22.68	22.92	24.29	773,916.00
09.02.2026	25.66	23.62	24.30	25.07	587,574.00
10.02.2026	26.59	24.80	25.29	26.37	650,846.00
11.02.2026	26.56	25.60	26.56	26.51	596,759.00
12.02.2026	27.30	25.59	26.84	26.30	476,946.00
13.02.2026	26.78	25.63	26.35	26.46	419,509.00
17.02.2026	27.18	26.31	26.61	26.79	826,722.00
18.02.2026	28.70	25.78	26.33	27.66	1,093,676.00
19.02.2026	27.88	25.51	27.75	26.31	1,511,294.00
20.02.2026	22.39	17.42	22.30	18.59	4,797,641.00
23.02.2026	18.81	16.41	18.18	17.87	2,438,144.00
24.02.2026	18.96	17.68	18.24	18.94	1,038,225.00
25.02.2026	18.98	18.03	18.85	18.49	682,832.00
26.02.2026	19.19	18.27	18.67	18.55	702,338.00
27.02.2026	18.78	18.00	18.16	18.77	445,704.00
02.03.2026	22.38	18.16	18.23	22.19	1,585,175.00
03.03.2026	21.99	20.50	21.68	21.63	890,863.00
04.03.2026	23.34	21.45	22.00	23.09	908,394.00
05.03.2026	23.50	22.18	22.63	22.77	986,556.00
06.03.2026	23.50	21.91	22.43	23.07	655,432.00
09.03.2026	22.98	21.58	22.77	22.50	739,168.00
10.03.2026	22.24	21.33	21.85	22.01	826,345.00
11.03.2026	22.50	21.12	22.24	21.34	557,805.00
12.03.2026	21.18	19.50	20.97	19.63	757,847.00
13.03.2026	20.25	18.62	19.78	18.80	767,836.00
16.03.2026	19.78	18.51	18.82	19.33	658,561.00
17.03.2026	21.23	19.34	19.54	20.33	673,037.00
18.03.2026	20.24	19.28	20.22	19.33	625,529.00
19.03.2026	20.06	18.70	19.00	20.02	626,259.00
20.03.2026	20.03	18.02	20.03	18.05	3,634,486.00
23.03.2026	19.44	18.10	18.43	18.85	1,171,528.00
24.03.2026	19.27	18.04	18.63	18.27	561,997.00
25.03.2026	18.78	18.10	18.45	18.34	557,480.00
26.03.2026	18.58	17.58	18.07	17.92	657,159.00
27.03.2026	17.91	17.22	17.72	17.62	560,742.00
30.03.2026	18.13	17.27	17.74	17.46	587,106.00
31.03.2026	18.90	17.34	17.79	18.84	1,197,277.00
01.04.2026	19.28	18.18	19.05	18.31	594,856.00
02.04.2026	19.03	17.79	18.04	19.00	596,712.00
06.04.2026	19.47	18.86	19.02	19.22	536,561.00
07.04.2026	20.42	18.82	19.20	20.16	719,583.00
08.04.2026	21.35	19.50	21.05	19.72	716,086.00
09.04.2026	20.51	19.50	19.64	20.44	665,707.00
10.04.2026	21.15	20.19	20.73	20.31	480,696.00
13.04.2026	21.96	19.79	20.27	21.38	742,455.00
14.04.2026	23.06	20.95	21.63	22.54	794,051.00
15.04.2026	24.31	22.48	22.78	23.53	686,456.00
16.04.2026	24.00	22.39	23.53	23.25	656,611.00
17.04.2026	23.85	23.06	23.56	23.63	631,744.00
20.04.2026	24.76	23.21	23.47	24.39	936,482.00
21.04.2026	24.49	23.39	24.43	23.50	601,801.00
22.04.2026	24.04	22.75	23.70	23.34	570,249.00
23.04.2026	24.21	22.97	23.32	23.97	574,210.00
24.04.2026	24.72	23.47	23.93	24.47	381,882.00
27.04.2026	25.21	24.24	24.60	24.68	497,431.00
28.04.2026	24.83	23.89	24.53	24.21	367,636.00
29.04.2026	23.96	23.20	23.95	23.46	462,017.00
30.04.2026	23.76	21.98	23.32	22.65	1,180,163.00
01.05.2026	24.23	22.90	22.95	23.16	1,085,943.00
05.05.2026	18.65	16.10	16.61	18.06	2,955,750.00
06.05.2026	18.61	16.20	18.30	16.60	1,273,574.00
07.05.2026	17.17	16.12	16.52	16.32	965,100.00
08.05.2026	17.47	16.08	16.23	16.65	797,030.00
11.05.2026	17.25	16.28	16.82	16.40	722,357.00
12.05.2026	16.53	15.96	16.43	16.11	575,217.00
13.05.2026	16.48	15.53	15.96	15.77	544,801.00
14.05.2026	16.81	15.75	16.06	16.11	509,604.00
15.05.2026	16.50	15.52	16.00	16.48	578,923.00
18.05.2026	17.90	16.70	16.86	17.22	924,923.00
19.05.2026	17.94	16.70	17.01	17.68	781,277.00
20.05.2026	18.26	16.76	17.59	17.77	659,734.00
21.05.2026	18.58	17.30	17.50	18.37	648,071.00
22.05.2026	18.69	17.68	18.41	18.16	451,310.00
26.05.2026	20.70	18.94	20.15	19.96	1,946,833.00
27.05.2026	21.72	19.49	19.96	21.62	818,012.00
28.05.2026	21.70	19.81	21.53	19.82	995,123.00
29.05.2026	19.26	17.18	19.02	17.76	1,464,543.00
01.06.2026	18.05	17.09	17.21	17.69	789,015.00
02.06.2026	17.60	17.08	17.55	17.40	565,933.00
03.06.2026	17.49	16.28	17.43	16.39	674,254.00
04.06.2026	17.43	16.61	16.61	17.29	432,444.00
05.06.2026	17.74	16.30	17.44	16.83	540,451.00
08.06.2026	17.95	16.74	17.08	16.78	654,791.00
09.06.2026	17.34	15.79	16.86	15.81	455,103.00
10.06.2026	16.05	14.43	15.75	14.46	769,896.00
11.06.2026	15.09	14.41	14.46	14.94	719,386.00
12.06.2026	15.91	14.60	15.09	15.86	786,204.00
15.06.2026	17.65	16.00	16.04	16.45	830,217.00
16.06.2026	16.97	16.00	16.46	16.05	698,859.00
17.06.2026	16.07	14.57	15.90	14.61	817,067.00
18.06.2026	15.24	14.13	15.07	14.19	1,596,318.00
22.06.2026	15.88	13.69	14.04	14.66	1,425,208.00
23.06.2026	15.28	14.00	14.52	14.16	814,655.00
24.06.2026	14.44	13.33	14.37	13.52	1,029,981.00

צרו איתנו קשר *5988