גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:41

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוג'נט קומיוניקיישנס הולדינגס

Cogent Communications Holdings

מניה CCOI נאסד"ק USD

שער

38.025

שינוי

+0.86%

שינוי ב USD

0.33

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	37.86	37.86	37.86	37.86	0.00
16:50	37.71	37.71	37.71	37.71	31,723.00
17:00	37.875	37.875	37.875	37.875	66,325.00
17:10	37.86	37.86	37.86	37.86	6,244.00
17:20	37.74	37.74	37.74	37.74	8,306.00
17:30	37.72	37.72	37.72	37.72	20,151.00
17:40	37.74	37.74	37.74	37.74	5,847.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	36.0898	35.365	35.39	35.78	283,725.00
12.09.2025 17:30	35.937	35.74	35.825	35.855	342,424.00
12.09.2025 18:00	35.95	35.75	35.78	35.75	474,159.00
12.09.2025 18:30	35.75	35.54	35.71	35.655	562,896.00
12.09.2025 19:00	35.78	35.54	35.655	35.59	728,953.00
12.09.2025 19:30	36.2532	35.49	35.6	36.2532	996,003.00
12.09.2025 20:00	36.49	35.96	35.98	36.44	1,272,474.00
12.09.2025 20:30	36.635	36.36	36.5	36.41	1,671,478.00
12.09.2025 21:00	36.6	36.25	36.47	36.51	1,821,733.00
12.09.2025 21:30	36.425	36.085	36.41	36.11	2,103,768.00
12.09.2025 22:00	36.09	35.75	36.09	35.75	1,908,634.00
12.09.2025 22:30	36.13	35.69	35.715	36	2,780,141.00
15.09.2025 16:30	37.41	36.8	36.845	37.1866	78,582.00
15.09.2025 17:00	37.1688	36.74	37.1688	37.06	243,933.00
15.09.2025 17:30	37.29	36.95	37.05	36.95	355,242.00
15.09.2025 18:00	37.455	36.785	36.785	36.99	589,908.00
15.09.2025 18:30	37.145	36.69	36.97	36.69	562,941.00
15.09.2025 19:00	36.74	36.5	36.7	36.635	669,782.00
15.09.2025 19:30	37.185	36.38	36.63	37.185	780,903.00
15.09.2025 20:00	37.35	36.77	37.185	36.785	1,494,253.00
15.09.2025 20:30	37.095	36.835	36.9284	36.94	1,409,359.00
15.09.2025 21:00	36.905	36.59	36.89	36.72	1,803,838.00
15.09.2025 21:30	36.68	36.49	36.63	36.55	1,170,037.00
15.09.2025 22:00	37.25	36.4749	36.52	37.045	1,627,369.00
15.09.2025 22:30	37.475	36.86	37.1	37.345	2,715,658.00
16.09.2025 16:30	37.54	37.03	37.425	37.45	64,719.00
16.09.2025 17:00	37.62	36.96	37.33	37.17	225,026.00
16.09.2025 17:30	37.58	37.07	37.19	37.14	609,367.00
16.09.2025 18:00	37.27	36.7	37.24	36.78	636,129.00
16.09.2025 18:30	37.01	36.63	36.8	36.98	619,555.00
16.09.2025 19:00	36.95	36.625	36.95	36.715	817,737.00
16.09.2025 19:30	37.15	36.685	36.75	37.075	1,208,928.00
16.09.2025 20:00	37.589	37.11	37.12	37.535	1,605,280.00
16.09.2025 20:30	37.71	37.42	37.42	37.71	1,549,915.00
16.09.2025 21:00	37.81	37.67	37.77	37.68	1,521,335.00
16.09.2025 21:30	37.9	37.62	37.67	37.9	1,220,335.00
16.09.2025 22:00	37.92	37.72	37.92	37.77	2,429,075.00
16.09.2025 22:30	37.99	37.73	37.775	37.755	2,525,126.00
17.09.2025 16:30	38.015	37.62	37.62	37.88	55,251.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
12.06.2025	48.48	47.11	48.05	48.00	721,554.00
13.06.2025	48.19	46.70	47.82	46.98	889,620.00
16.06.2025	47.89	46.63	47.03	46.91	820,296.00
17.06.2025	47.75	46.24	46.33	47.15	702,689.00
18.06.2025	47.92	46.18	47.37	46.73	1,035,724.00
20.06.2025	48.91	47.02	47.19	47.45	2,071,182.00
23.06.2025	49.29	46.57	47.18	49.28	674,370.00
24.06.2025	49.80	48.93	49.73	49.08	688,478.00
25.06.2025	49.16	47.96	48.88	48.15	422,285.00
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

צרו איתנו קשר *5988