גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוגנקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 09.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוגנקס

Cognex

מניה CGNX 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	65.81	65.81	65.81	65.81	0.00
16:50	65.68	65.68	65.68	65.68	11,999.00
17:00	66.28	66.28	66.28	66.28	11,523.00
17:10	66.22	66.22	66.22	66.22	21,442.00
17:20	66.18	66.18	66.18	66.18	17,260.00
17:30	66	66	66	66	21,849.00
17:40	66.255	66.255	66.255	66.255	30,556.00
17:50	66.355	66.355	66.355	66.355	14,734.00
18:00	66.39	66.39	66.39	66.39	48,703.00
18:10	66.515	66.515	66.515	66.515	8,425.00
18:20	66.54	66.54	66.54	66.54	20,035.00
18:30	66.7225	66.7225	66.7225	66.7225	32,347.00
18:40	66.41	66.41	66.41	66.41	21,981.00
18:50	66.65	66.65	66.65	66.65	16,224.00
19:00	66.46	66.46	66.46	66.46	9,303.00
19:10	66.46	66.46	66.46	66.46	19,949.00
19:20	66.5	66.5	66.5	66.5	16,390.00
19:30	66.485	66.485	66.485	66.485	7,977.00
19:40	66.15	66.15	66.15	66.15	31,891.00
19:50	66.03	66.03	66.03	66.03	14,446.00
20:00	66.215	66.215	66.215	66.215	23,023.00
20:10	66.3	66.3	66.3	66.3	11,487.00
20:20	66.46	66.46	66.46	66.46	13,137.00
20:30	66.07	66.07	66.07	66.07	18,140.00
20:40	65.96	65.96	65.96	65.96	8,952.00
20:50	65.8574	65.8574	65.8574	65.8574	12,209.00
21:00	65.795	65.795	65.795	65.795	15,611.00
21:10	65.875	65.875	65.875	65.875	15,122.00
21:20	65.895	65.895	65.895	65.895	18,852.00
21:30	66.2199	66.2199	66.2199	66.2199	44,589.00
21:40	65.82	65.82	65.82	65.82	50,570.00
21:50	65.945	65.945	65.945	65.945	14,686.00
22:00	65.9	65.9	65.9	65.9	9,312.00
22:10	65.78	65.78	65.78	65.78	15,553.00
22:20	65.69	65.69	65.69	65.69	18,274.00
22:30	65.665	65.665	65.665	65.665	25,255.00
22:40	65.655	65.655	65.655	65.655	23,946.00
22:50	65.58	65.58	65.58	65.58	33,063.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2026 17:00	70.67	69.0101	70.49	69.065	1,122,314.00
02.07.2026 17:30	69.25	67.275	69.22	67.515	2,976,611.00
02.07.2026 18:00	67.745	66.74	67.64	67.335	3,954,507.00
02.07.2026 18:30	68.42	67.35	67.59	67.47	5,463,646.00
02.07.2026 19:00	67.575	66.77	67.51	66.99	5,835,857.00
02.07.2026 19:30	66.95	66.37	66.875	66.585	6,239,136.00
02.07.2026 20:00	66.98	66.35	66.46	66.935	5,989,129.00
02.07.2026 20:30	67.05	66.41	67.01	66.44	7,498,678.00
02.07.2026 21:00	67.1	66.39	66.39	67.065	7,558,305.00
02.07.2026 21:30	67.6599	66.89	67.035	67.62	8,279,512.00
02.07.2026 22:00	67.66	67.16	67.66	67.43	7,506,809.00
02.07.2026 22:30	67.825	67.2201	67.255	67.825	7,859,194.00
06.07.2026 16:30	70.45	68.345	68.77	70.19	406,581.00
06.07.2026 17:00	70.9599	70	70.19	70.41	830,261.00
06.07.2026 17:30	71.6951	70.31	70.49	71.305	1,445,807.00
06.07.2026 18:00	71.72	70.66	71.49	70.87	1,921,306.00
06.07.2026 18:30	71.18	70.8	70.8	71.17	2,141,995.00
06.07.2026 19:00	71.27	70.6	71.13	70.67	2,589,170.00
06.07.2026 19:30	70.9	70.51	70.7044	70.51	2,896,170.00
06.07.2026 20:00	70.81	70.36	70.48	70.49	2,476,464.00
06.07.2026 20:30	70.765	70.2105	70.41	70.42	3,663,644.00
06.07.2026 21:00	70.61	70.355	70.365	70.465	4,508,327.00
06.07.2026 21:30	70.445	70.17	70.415	70.39	3,611,126.00
06.07.2026 22:00	70.52	70.07	70.3999	70.455	4,662,619.00
06.07.2026 22:30	70.24	69.05	70.24	69.44	5,303,739.00
07.07.2026 16:30	67.64	63.84	67.49	64.525	1,050,102.00
07.07.2026 17:00	64.28	62.59	64.28	63.23	2,120,069.00
07.07.2026 17:30	64.65	62.75	63.11	64.6275	2,912,146.00
07.07.2026 18:00	64.59	63.965	64.59	64.17	3,445,000.00
07.07.2026 18:30	64.84	64.05	64.22	64.485	3,900,942.00
07.07.2026 19:00	64.97	64.4	64.495	64.705	5,046,869.00
07.07.2026 19:30	64.7776	64.205	64.75	64.48	4,523,511.00
07.07.2026 20:00	64.81	64.47	64.485	64.562	5,000,113.00
07.07.2026 20:30	64.93	64.54	64.675	64.9	5,937,504.00
07.07.2026 21:00	64.98	64.64	64.89	64.7	6,647,018.00
07.07.2026 21:30	64.83	64.1	64.7	64.1	5,607,981.00
07.07.2026 22:00	64.13	63.78	64.06	64.07	6,473,604.00
07.07.2026 22:30	64.275	63.845	64.05	64.12	6,861,069.00
08.07.2026 16:30	64.06	62.54	62.54	64.01	207,126.00
08.07.2026 17:00	63.77	63.17	63.63	63.565	584,382.00
08.07.2026 17:30	63.46	62.895	63.43	63.135	527,300.00
08.07.2026 18:00	63.36	62.89	63.2215	63.04	600,486.00
08.07.2026 18:30	63.18	63.01	63.04	63.18	228,906.00
08.07.2026 19:00	63.18	63.18	63.18	63.18	287,626.00
08.07.2026 19:30	63.18	63.18	63.18	63.18	287,626.00
08.07.2026 20:00	63.18	63.18	63.18	63.18	287,626.00
08.07.2026 20:30	63.18	63.18	63.18	63.18	287,626.00
08.07.2026 21:00	63.18	63.18	63.18	63.18	287,626.00
08.07.2026 21:30	63.18	63.18	63.18	63.18	287,626.00
08.07.2026 22:00	63.18	63.18	63.18	63.18	287,626.00
08.07.2026 22:30	63.18	63.18	63.18	63.18	287,626.00
09.07.2026 16:30	66.4399	65.505	66.06	66.185	194,203.00
09.07.2026 17:00	66.405	65.605	66.19	66.15	447,321.00
09.07.2026 17:30	66.49	65.895	66.14	66.49	736,941.00
09.07.2026 18:00	66.85	66.3601	66.425	66.49	759,128.00
09.07.2026 18:30	66.655	66.28	66.46	66.44	1,042,768.00
09.07.2026 19:00	66.5048	66.21	66.4	66.3	919,450.00
09.07.2026 19:30	66.31	65.965	66.3	66.28	1,301,269.00
09.07.2026 20:00	66.475	66.045	66.29	66.055	1,666,977.00
09.07.2026 20:30	65.995	65.73	65.995	65.865	1,341,126.00
09.07.2026 21:00	66.2199	65.8559	65.89	66.11	1,676,436.00
09.07.2026 21:30	66.09	65.765	66.09	65.9	1,745,881.00
09.07.2026 22:00	65.89	65.595	65.89	65.63	2,102,277.00
09.07.2026 22:30	65.73	65.35	65.57	65.73	2,216,428.00

צרו איתנו קשר *5988