גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוגניזנט טכנולוג'י סולושנס > גרפים

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוגניזנט טכנולוג'י סולושנס

Cognizant Technology Solutions

מניה CTSH 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	80.9	80.9	80.9	80.9	0.00
16:50	81.04	81.04	81.04	81.04	52,571.00
17:00	81.21	81.21	81.21	81.21	59,560.00
17:10	81.2	81.2	81.2	81.2	60,219.00
17:20	81.01	81.01	81.01	81.01	50,828.00
17:30	81.07	81.07	81.07	81.07	38,384.00
17:40	80.95	80.95	80.95	80.95	37,985.00
17:50	81.17	81.17	81.17	81.17	25,870.00
18:00	81.12	81.12	81.12	81.12	35,613.00
18:10	81.19	81.19	81.19	81.19	25,311.00
18:20	81.28	81.28	81.28	81.28	37,824.00
18:30	81.1	81.1	81.1	81.1	49,739.00
18:40	81.08	81.08	81.08	81.08	55,378.00
18:50	81.21	81.21	81.21	81.21	33,312.00
19:00	80.945	80.945	80.945	80.945	74,271.00
19:20	81.015	81.015	81.015	81.015	28,938.00
19:30	81.09	81.09	81.09	81.09	24,519.00
19:40	81.14	81.14	81.14	81.14	36,099.00
19:50	81.08	81.08	81.08	81.08	496,586.00
20:00	80.97	80.97	80.97	80.97	76,442.00
20:10	80.98	80.98	80.98	80.98	428,981.00
20:20	80.98	80.98	80.98	80.98	20.00
20:30	80.98	80.98	80.98	80.98	0.00
20:40	80.98	80.98	80.98	80.98	0.00
20:50	80.98	80.98	80.98	80.98	66.00
21:00	80.98	80.98	80.98	80.98	0.00
21:10	80.98	80.98	80.98	80.98	1.00
21:20	80.98	80.98	80.98	80.98	0.00
21:30	80.98	80.98	80.98	80.98	0.00
21:40	80.98	80.98	80.98	80.98	100.00
21:50	80.98	80.98	80.98	80.98	91.00
22:00	80.98	80.98	80.98	80.98	50.00
22:10	80.98	80.98	80.98	80.98	0.00
22:20	80.98	80.98	80.98	80.98	0.00
22:30	80.98	80.98	80.98	80.98	0.00
22:40	80.98	80.98	80.98	80.98	0.00
22:50	80.98	80.98	80.98	80.98	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.07.2025 17:00	78.685	78.235	78.235	78.685	670,683.00
01.07.2025 17:30	79.17	78.78	78.78	79.085	1,149,371.00
01.07.2025 18:00	79.53	79.045	79.045	79.505	1,998,233.00
01.07.2025 18:30	80.21	79.47	79.505	80.21	3,048,972.00
01.07.2025 19:00	80.67	80.205	80.24	80.54	6,002,432.00
01.07.2025 19:30	80.67	79.935	80.46	79.95	8,228,884.00
01.07.2025 20:00	80.295	79.845	79.935	80.295	9,050,042.00
01.07.2025 20:30	80.405	80.23	80.305	80.39	9,094,267.00
01.07.2025 21:00	80.435	80.27	80.435	80.32	7,508,673.00
01.07.2025 21:30	80.36	80.205	80.305	80.355	10,468,700.00
01.07.2025 22:00	80.46	80.31	80.35	80.46	13,315,613.00
01.07.2025 22:30	80.48	80.31	80.47	80.45	13,644,971.00
02.07.2025 16:30	80.325	79.775	80.18	79.775	384,304.00
02.07.2025 17:00	79.83	79.325	79.785	79.525	1,093,900.00
02.07.2025 17:30	79.73	79.49	79.67	79.53	1,562,787.00
02.07.2025 18:00	79.69	79.44	79.525	79.67	2,595,835.00
02.07.2025 18:30	79.98	79.62	79.66	79.85	3,660,997.00
02.07.2025 19:00	79.89	79.58	79.855	79.6	5,459,775.00
02.07.2025 19:30	79.81	79.59	79.605	79.71	5,014,509.00
02.07.2025 20:00	79.96	79.71	79.74	79.96	6,674,522.00
02.07.2025 20:30	79.98	79.89	79.96	79.91	7,199,935.00
02.07.2025 21:00	80.06	79.88	79.905	80.04	7,293,426.00
02.07.2025 21:30	80.41	80.02	80.03	80.32	7,657,708.00
02.07.2025 22:00	80.52	80.215	80.325	80.23	9,784,637.00
02.07.2025 22:30	80.35	80.21	80.23	80.255	9,495,909.00
03.07.2025 16:30	81.22	80.245	80.245	80.97	281,444.00
03.07.2025 17:00	81.23	80.965	80.97	81.16	788,281.00
03.07.2025 17:30	81.19	80.95	81.19	81.15	937,272.00
03.07.2025 18:00	81.31	81.08	81.12	81.125	1,016,341.00
03.07.2025 18:30	81.29	81.02	81.13	81.035	2,097,558.00
03.07.2025 19:00	81.135	80.925	81.02	81.125	2,704,757.00
03.07.2025 19:30	81.205	80.95	81.13	80.96	4,370,946.00
03.07.2025 20:00	80.98	80.98	80.98	80.98	143,793.00
03.07.2025 20:30	80.98	80.98	80.98	80.98	1,775,671.00
03.07.2025 21:00	80.98	80.98	80.98	80.98	1,775,862.00
03.07.2025 21:30	80.98	80.98	80.98	80.98	1,775,912.00
03.07.2025 22:00	80.98	80.98	80.98	80.98	1,775,912.00
03.07.2025 22:30	80.98	80.98	80.98	80.98	1,775,914.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	68.17	67.22	67.82	67.55	2,251,112.00
09.07.2024	67.69	66.86	67.39	66.89	2,027,967.00
10.07.2024	67.88	66.55	66.93	67.83	3,346,556.00
11.07.2024	70.40	67.88	67.88	70.14	5,785,787.00
12.07.2024	72.31	70.36	70.38	71.53	6,176,229.00
15.07.2024	73.11	71.07	71.16	72.43	2,978,700.00
16.07.2024	73.90	72.73	72.92	73.79	2,599,544.00
17.07.2024	75.12	73.67	73.77	74.70	2,962,666.00
18.07.2024	77.34	74.58	74.70	75.97	4,852,139.00
19.07.2024	75.85	74.08	75.41	74.33	4,780,245.00
22.07.2024	-99.99	-99.99	74.65	74.51	0.00
23.07.2024	74.91	73.60	74.91	73.89	5,684,474.00
24.07.2024	73.92	72.39	73.78	72.69	3,931,528.00
25.07.2024	74.39	72.60	72.80	73.21	4,903,994.00
26.07.2024	74.97	72.83	73.13	74.57	5,058,839.00
29.07.2024	74.84	74.03	74.84	74.54	4,825,198.00
30.07.2024	76.29	74.51	74.82	75.82	7,069,295.00
31.07.2024	76.31	75.12	76.31	75.68	3,849,173.00
01.08.2024	80.27	75.40	78.00	76.31	6,564,619.00
02.08.2024	76.11	73.63	76.11	74.00	3,846,127.00
05.08.2024	73.69	71.55	73.19	71.73	5,956,065.00
06.08.2024	73.92	71.79	71.96	72.65	2,641,517.00
07.08.2024	74.39	73.10	73.68	73.17	3,561,269.00
08.08.2024	74.25	73.07	73.07	73.73	3,759,827.00
09.08.2024	74.58	73.21	73.73	74.42	7,282,541.00
12.08.2024	74.62	73.10	74.41	73.14	3,741,310.00
13.08.2024	74.39	73.34	73.34	74.27	1,856,622.00
14.08.2024	74.60	73.86	73.86	74.38	1,543,370.00
15.08.2024	75.73	74.68	75.00	75.47	2,538,346.00
16.08.2024	75.88	75.08	75.64	75.86	2,142,391.00
19.08.2024	76.49	75.74	75.86	75.99	2,154,720.00
20.08.2024	75.99	75.35	75.70	75.46	1,677,471.00
21.08.2024	76.72	75.59	75.78	76.62	3,224,923.00
22.08.2024	76.93	76.15	76.62	76.27	1,910,700.00
23.08.2024	76.96	76.21	76.62	76.68	1,719,524.00
26.08.2024	77.45	76.69	77.13	76.81	2,453,437.00
27.08.2024	77.18	76.50	76.64	77.15	4,533,755.00
28.08.2024	78.17	76.68	77.29	76.87	1,985,379.00
29.08.2024	77.53	76.40	77.18	77.14	3,179,495.00
30.08.2024	77.87	77.03	77.39	77.77	3,201,469.00
03.09.2024	78.05	76.40	77.27	76.77	3,491,329.00
04.09.2024	77.52	76.50	76.64	77.32	2,491,280.00
05.09.2024	77.34	76.55	77.32	76.76	2,773,450.00
06.09.2024	77.51	75.73	77.00	75.84	2,486,905.00
09.09.2024	76.75	76.08	76.25	76.13	3,124,275.00
10.09.2024	76.65	75.92	76.53	76.55	1,889,967.00
11.09.2024	76.41	74.76	76.35	76.30	2,407,946.00
12.09.2024	76.73	75.55	76.44	76.31	1,996,586.00
13.09.2024	77.31	76.53	76.55	77.21	2,324,864.00
16.09.2024	77.91	77.05	77.53	77.87	1,946,334.00
17.09.2024	78.27	75.83	78.12	76.22	2,527,901.00
18.09.2024	76.27	75.19	75.86	75.35	2,042,324.00
19.09.2024	76.53	75.04	76.33	75.20	3,036,102.00
20.09.2024	75.65	74.79	75.22	75.64	5,604,883.00
23.09.2024	76.17	75.27	75.78	76.12	6,565,326.00
24.09.2024	76.57	76.01	76.23	76.04	2,666,335.00
25.09.2024	76.44	75.45	75.83	75.53	1,664,703.00
26.09.2024	77.56	76.80	77.23	77.20	3,625,169.00
27.09.2024	77.61	76.68	77.47	76.89	4,321,155.00
30.09.2024	77.30	76.20	77.00	77.18	2,573,263.00
01.10.2024	77.40	75.74	77.15	76.09	2,263,366.00
02.10.2024	76.86	75.61	75.79	76.76	2,989,349.00
03.10.2024	76.80	76.02	76.48	76.53	2,570,678.00
04.10.2024	77.75	76.63	77.27	77.14	1,521,884.00
07.10.2024	76.82	75.76	76.77	76.00	1,584,099.00
08.10.2024	76.49	75.39	76.19	76.13	2,733,217.00
09.10.2024	76.97	76.08	76.08	76.80	1,415,733.00
10.10.2024	76.32	74.27	76.26	74.50	3,545,320.00
11.10.2024	76.07	74.54	74.58	75.94	2,800,333.00
14.10.2024	76.83	75.99	76.14	76.77	1,990,515.00
15.10.2024	77.72	76.65	76.94	77.38	3,863,586.00
16.10.2024	77.81	77.27	77.48	77.60	2,334,131.00
17.10.2024	78.00	76.88	77.61	77.74	2,012,026.00
18.10.2024	78.05	77.34	77.74	78.00	2,966,976.00
21.10.2024	77.97	76.76	77.76	76.87	1,865,810.00
22.10.2024	76.76	75.66	76.63	75.82	1,754,450.00
23.10.2024	76.25	75.41	75.64	76.07	2,023,629.00
24.10.2024	76.42	74.69	76.23	74.86	6,094,205.00
25.10.2024	75.53	74.63	75.19	74.82	4,862,927.00
28.10.2024	75.85	74.82	75.41	74.98	3,441,041.00
29.10.2024	75.93	74.56	74.86	75.52	4,020,932.00
30.10.2024	75.40	74.27	74.78	74.35	3,265,490.00
31.10.2024	78.00	74.57	77.83	74.59	6,072,299.00
04.11.2024	75.30	74.28	74.46	74.90	4,665,058.00
05.11.2024	76.07	74.92	75.08	75.39	2,612,547.00
06.11.2024	79.43	77.48	78.02	79.40	4,134,660.00
07.11.2024	81.53	79.40	79.50	81.36	5,065,368.00
11.11.2024	82.19	80.54	80.57	81.50	1,846,140.00
12.11.2024	81.93	81.26	81.47	81.74	1,895,715.00
13.11.2024	82.41	81.27	81.67	82.32	4,837,017.00
14.11.2024	82.27	80.66	81.94	80.77	2,949,171.00
15.11.2024	80.52	77.08	80.50	77.11	5,081,187.00
18.11.2024	77.85	76.83	77.22	76.87	4,360,881.00
19.11.2024	76.63	75.16	75.90	76.32	5,078,781.00
20.11.2024	77.60	76.13	76.17	77.57	4,603,821.00
21.11.2024	79.05	77.39	77.80	78.86	4,664,633.00
22.11.2024	80.03	78.76	78.93	79.54	2,720,547.00
25.11.2024	80.82	80.02	80.30	80.63	3,074,226.00
26.11.2024	81.16	79.71	80.74	81.06	2,827,884.00
27.11.2024	80.98	80.01	80.86	80.75	1,456,416.00
29.11.2024	80.98	80.21	80.62	80.49	1,399,472.00
02.12.2024	81.02	79.97	80.19	80.82	2,960,228.00
03.12.2024	80.58	79.60	80.19	79.98	2,372,321.00
04.12.2024	80.82	80.20	80.40	80.58	1,719,430.00
05.12.2024	80.92	80.13	80.26	80.73	1,822,580.00
06.12.2024	81.40	80.86	81.23	81.15	2,656,777.00
09.12.2024	81.49	80.50	81.00	80.64	2,639,169.00
10.12.2024	80.84	79.38	80.15	80.06	2,456,741.00
11.12.2024	81.82	80.32	80.59	81.25	2,150,615.00
12.12.2024	81.60	80.33	81.07	80.37	1,868,621.00
13.12.2024	80.65	79.49	80.05	80.06	2,677,626.00
16.12.2024	80.96	79.85	80.34	80.70	2,586,907.00
17.12.2024	82.46	80.87	81.32	81.03	3,366,845.00
18.12.2024	81.71	78.24	80.68	78.26	2,771,427.00
19.12.2024	80.08	78.64	78.64	79.49	3,391,120.00
20.12.2024	80.27	78.33	78.78	79.23	5,836,208.00
23.12.2024	79.43	78.61	78.76	79.00	2,466,433.00
24.12.2024	79.52	78.65	78.88	79.49	917,247.00
26.12.2024	80.07	79.03	79.18	79.89	1,581,982.00
27.12.2024	80.12	78.58	79.22	79.20	1,961,892.00
30.12.2024	78.60	75.63	78.45	76.75	3,208,781.00
31.12.2024	77.35	76.34	77.00	76.90	1,948,344.00
06.01.2025	77.22	75.64	76.24	75.91	3,248,585.00
07.01.2025	76.79	75.29	75.79	75.62	1,837,311.00
08.01.2025	76.07	74.78	75.62	76.02	2,407,522.00
10.01.2025	76.62	75.20	75.20	75.32	2,985,505.00
13.01.2025	76.80	74.58	74.98	76.68	3,169,357.00
14.01.2025	77.64	76.43	76.54	77.17	2,940,859.00
15.01.2025	78.14	76.93	78.01	77.78	2,119,369.00
16.01.2025	77.64	76.26	77.40	77.43	2,995,023.00
17.01.2025	78.70	77.24	78.69	77.81	3,580,359.00
21.01.2025	78.87	77.54	78.03	78.45	3,384,393.00
22.01.2025	79.11	77.84	78.30	79.05	2,562,265.00
23.01.2025	79.94	78.42	79.02	79.68	2,069,920.00
24.01.2025	80.38	79.41	79.50	80.05	1,257,316.00
27.01.2025	81.33	79.36	79.50	81.12	2,217,647.00
28.01.2025	81.37	80.04	80.75	80.96	2,555,583.00
29.01.2025	81.69	80.77	81.05	81.19	1,659,146.00
30.01.2025	83.47	81.79	82.00	82.76	4,440,081.00
31.01.2025	83.40	82.49	82.84	82.61	2,647,488.00
03.02.2025	82.68	81.44	81.96	82.68	534,426.00
04.02.2025	83.97	82.39	82.39	83.54	3,638,277.00
05.02.2025	83.74	81.84	81.84	83.49	2,718,975.00
06.02.2025	87.61	83.35	84.19	87.09	6,301,068.00
07.02.2025	87.35	85.79	87.28	86.20	3,896,266.00
10.02.2025	87.45	86.31	87.02	86.96	4,727,226.00
11.02.2025	88.06	86.56	86.79	87.87	3,192,560.00
12.02.2025	88.40	86.88	86.93	88.08	2,869,633.00
13.02.2025	89.06	87.76	88.30	89.04	1,022,334.00
14.02.2025	90.82	89.34	89.84	90.70	4,368,335.00
18.02.2025	90.00	88.04	89.85	88.77	5,778,511.00
19.02.2025	88.51	87.54	88.25	88.43	2,757,282.00
20.02.2025	88.13	86.94	88.13	87.54	2,911,172.00
21.02.2025	87.54	84.74	87.54	84.87	6,336,493.00
24.02.2025	85.45	84.41	85.45	84.55	8,623,513.00
25.02.2025	85.10	83.88	84.33	84.90	3,211,710.00
26.02.2025	85.17	83.93	84.60	84.15	2,621,984.00
27.02.2025	84.90	83.92	84.20	83.99	4,637,025.00
28.02.2025	84.45	82.34	84.24	83.33	5,404,110.00
03.03.2025	84.34	82.95	83.84	83.51	3,071,717.00
04.03.2025	84.50	82.63	83.48	83.74	4,149,030.00
05.03.2025	84.61	83.15	83.50	84.29	3,208,262.00
06.03.2025	84.14	82.71	84.04	83.56	3,732,226.00
07.03.2025	83.58	81.60	82.66	83.23	5,723,960.00
10.03.2025	87.03	83.03	83.41	84.00	9,938,422.00
11.03.2025	83.78	81.90	83.53	82.47	4,361,188.00
12.03.2025	82.19	79.14	82.06	79.50	4,800,983.00
13.03.2025	79.64	77.79	79.38	78.34	3,600,176.00
14.03.2025	79.26	78.10	78.95	79.12	3,753,529.00
17.03.2025	80.53	78.77	78.99	80.02	2,862,405.00
18.03.2025	80.00	78.79	80.00	79.58	2,584,015.00
19.03.2025	80.26	79.13	79.84	79.66	3,561,988.00
20.03.2025	78.25	76.28	78.05	77.20	5,402,099.00
21.03.2025	76.95	75.50	76.41	76.42	9,504,614.00

צרו איתנו קשר *5988