גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוסטיין גרופ > גרפים

עדכון אחרון 02.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוסטיין גרופ

Costain Group

מניה COST London-CB GBp

שער

--

שינוי

--

שינוי בGBp-p

--

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
10:10					0.00
10:20	146.8	146.8	146.8	146.8	0.00
10:30	147	147	147	147	869.00
10:40	146.9	146.9	146.9	146.9	3,012.00
10:50	146.8	146.8	146.8	146.8	1,969.00
11:00	146.8	146.8	146.8	146.8	0.00
11:10	146.8	146.8	146.8	146.8	0.00
11:20	146.8	146.8	146.8	146.8	0.00
11:30	146.8	146.8	146.8	146.8	0.00
11:40	146.8	146.8	146.8	146.8	0.00
11:50	146.8	146.8	146.8	146.8	0.00
12:00	146.8	146.8	146.8	146.8	0.00
12:10	146.8	146.8	146.8	146.8	0.00
12:20	146.8	146.8	146.8	146.8	0.00
12:30	146.8	146.8	146.8	146.8	0.00
12:40	146.8	146.8	146.8	146.8	0.00
12:50	146.8	146.8	146.8	146.8	0.00
13:00	146.8	146.8	146.8	146.8	0.00
13:10	146.8	146.8	146.8	146.8	0.00
13:20	146.8	146.8	146.8	146.8	0.00
13:30	146.8	146.8	146.8	146.8	0.00
13:40	146.8	146.8	146.8	146.8	0.00
13:50	146.8	146.8	146.8	146.8	0.00
14:00	146.8	146.8	146.8	146.8	0.00
14:10	145.9	145.9	145.9	145.9	1,007.00
14:20	145.2	145.2	145.2	145.2	5,206.00
14:30	145.4	145.4	145.4	145.4	2,241.00
14:40	145.4	145.4	145.4	145.4	0.00
14:50	145.4	145.4	145.4	145.4	0.00
15:00	145.4	145.4	145.4	145.4	2,624.00
15:10	145	145	145	145	623.00
15:20	145	145	145	145	0.00
15:30	144.6	144.6	144.6	144.6	4,756.00
15:40	144.1	144.1	144.1	144.1	3,757.00
15:50	144.1	144.1	144.1	144.1	0.00
16:00	144	144	144	144	7,926.00
16:10	144	144	144	144	2,233.00
16:20	144.2	144.2	144.2	144.2	3,335.00
16:30	144.2	144.2	144.2	144.2	0.00
16:40	144.2	144.2	144.2	144.2	0.00
16:50	144	144	144	144	2,185.00
17:00	144	144	144	144	0.00
17:10	143	143	143	143	1,779.00
17:20	143.3	143.3	143.3	143.3	6,055.00
17:30	143.6	143.6	143.6	143.6	3,801.00
17:40	143.6	143.6	143.6	143.6	0.00
17:50	143.6	143.6	143.6	143.6	0.00
18:00	143.6	143.6	143.6	143.6	0.00
18:10	143.6	143.6	143.6	143.6	3.00
18:20	143.2	143.2	143.2	143.2	260.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 10:30	147	147	147	147	3,356.00
27.06.2025 11:00	147	147	147	147	9,137.00
27.06.2025 11:30	147.1	147	147	147.1	5,825.00
27.06.2025 12:00	147.6	147.2	147.2	147.6	17,588.00
27.06.2025 12:30	148.2	147.8	147.8	148.2	28,187.00
27.06.2025 13:00	148.8	148.4	148.4	148.8	19,947.00
27.06.2025 13:30	149.4	148.8	149.4	148.8	14,027.00
27.06.2025 14:00	148.8	148.6	148.8	148.6	65,391.00
27.06.2025 14:30	150.2	148.8	148.8	150.2	113,930.00
27.06.2025 15:00	150.2	150.2	150.2	150.2	94,428.00
27.06.2025 15:30	147.6	147.6	147.6	147.6	100,636.00
27.06.2025 16:00	148	147.6	147.8	148	58,197.00
27.06.2025 16:30	148.2	147.8	148.2	147.8	30,559.00
27.06.2025 17:00	147.8	147.8	147.8	147.8	15,378.00
27.06.2025 17:30	148.4	147.9	147.9	148.4	31,537.00
27.06.2025 18:00	148.8	148	148.6	148	79,320.00
30.06.2025 10:00	148.1	147.6	148.1	147.6	247.00
30.06.2025 10:30	147.6	147.6	147.6	147.6	737.00
30.06.2025 11:00	148.2	147.5	148.2	147.5	901.00
30.06.2025 11:30	147.7	147.7	147.7	147.7	874.00
30.06.2025 12:00	148	148	148	148	1,111.00
30.06.2025 12:30	148	148	148	148	1,226.00
30.06.2025 13:00	148	148	148	148	8,287.00
30.06.2025 13:30	148.3	148	148	148	9,973.00
30.06.2025 14:00	148	148	148	148	3,681.00
30.06.2025 14:30	148	148	148	148	3,909.00
30.06.2025 15:00	148.1	148.1	148.1	148.1	4,247.00
30.06.2025 15:30	148.1	148.1	148.1	148.1	4,356.00
30.06.2025 16:00	148.9	148.9	148.9	148.9	31,336.00
30.06.2025 16:30	149.2	148.1	148.1	148.6	53,889.00
30.06.2025 17:00	148.8	148.4	148.6	148.4	40,816.00
30.06.2025 17:30	148.7	148.6	148.7	148.7	36,130.00
30.06.2025 18:00	148.6	148	148.4	148.5	104,875.00
01.07.2025 10:00	148.6	148.4	148.6	148.6	3,827.00
01.07.2025 10:30	148.3	148.3	148.3	148.3	1,907.00
01.07.2025 11:00	148.3	148.3	148.3	148.3	1,926.00
01.07.2025 11:30	147.6	147.6	147.6	147.6	16,866.00
01.07.2025 12:00	148	147.2	148	147.2	7,431.00
01.07.2025 12:30	147.2	147.2	147.2	147.2	16,941.00
01.07.2025 13:00	147.4	147.4	147.4	147.4	17,127.00
01.07.2025 13:30	147.6	147.4	147.4	147.6	8,066.00
01.07.2025 14:00	147.4	147.3	147.4	147.3	16,097.00
01.07.2025 14:30	147.2	147.2	147.2	147.2	7,542.00
01.07.2025 15:00	148	147.8	148	147.8	7,767.00
01.07.2025 15:30	147.8	147.8	147.8	147.8	26,319.00
01.07.2025 16:00	147.3	147.2	147.3	147.2	16,180.00
01.07.2025 16:30	147.6	147.6	147.6	147.6	4,212.00
01.07.2025 17:00	148.3	147.8	148	147.8	12,776.00
01.07.2025 17:30	147.8	147.8	147.8	147.8	31,039.00
01.07.2025 18:00	147.8	147.2	147.6	147.4	63,539.00
02.07.2025 10:00	147.2	146.8	146.8	147.2	370.00
02.07.2025 10:30	146.9	146.8	146.9	146.8	2,067.00
02.07.2025 11:00	146.8	146.8	146.8	146.8	6,008.00
02.07.2025 11:30	146.8	146.8	146.8	146.8	6,008.00
02.07.2025 12:00	146.8	146.8	146.8	146.8	6,008.00
02.07.2025 12:30	146.8	146.8	146.8	146.8	6,008.00
02.07.2025 13:00	146.8	146.8	146.8	146.8	6,008.00
02.07.2025 13:30	145.2	145.2	145.2	145.2	12,221.00
02.07.2025 14:00	146	145.2	146	145.4	6,857.00
02.07.2025 14:30	145.4	145.4	145.4	145.4	2,484.00
02.07.2025 15:00	145	144.2	145	144.6	12,231.00
02.07.2025 15:30	144.1	143.7	144.1	144	23,211.00
02.07.2025 16:00	144.2	144.2	144.2	144.2	11,333.00
02.07.2025 16:30	144.2	144	144.2	144	17,979.00
02.07.2025 17:00	143.6	143	143	143.6	21,060.00
02.07.2025 17:30	143.6	143.6	143.6	143.6	7,688.00
02.07.2025 18:00	143.2	142.2	143.2	142.2	48,237.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.03.2025	106.50	105.00	106.00	106.50	29,407.00
06.03.2025	106.25	105.00	106.00	106.25	13,876.00
07.03.2025	106.50	103.75	105.50	105.75	133,058.00
10.03.2025	105.25	103.25	105.00	104.25	76,861.00
11.03.2025	114.50	108.25	108.25	111.50	164,123.00
12.03.2025	109.00	104.50	109.00	107.00	169,452.00
13.03.2025	106.50	103.00	106.00	104.00	44,909.00
14.03.2025	106.00	103.50	103.50	105.75	35,275.00
17.03.2025	107.50	105.50	106.00	106.50	38,364.00
18.03.2025	106.50	104.50	106.50	105.50	75,184.00
19.03.2025	107.50	106.00	106.50	106.50	49,957.00
20.03.2025	108.50	106.00	107.00	107.50	11,794.00
21.03.2025	107.00	104.50	106.50	106.50	83,385.00
24.03.2025	107.00	106.00	106.00	106.25	20,958.00
25.03.2025	107.50	106.50	107.50	106.50	8,652.00
26.03.2025	107.50	106.00	107.50	107.00	40,964.00
27.03.2025	108.00	106.50	106.50	108.00	4,603.00
28.03.2025	108.00	107.00	107.50	107.00	19,356.00
31.03.2025	107.00	105.00	107.00	105.50	154,736.00
01.04.2025	108.00	106.20	106.20	108.00	10,798.00
02.04.2025	107.20	106.00	106.00	107.00	14,603.00
03.04.2025	108.00	106.30	106.30	107.60	38,985.00
04.04.2025	105.60	98.40	105.60	99.80	95,072.00
07.04.2025	101.00	89.70	92.10	99.50	193,751.00
08.04.2025	102.40	98.55	99.50	101.40	30,705.00
09.04.2025	99.40	96.80	99.10	98.50	10,307.00
10.04.2025	103.20	99.80	101.50	100.80	60,623.00
11.04.2025	100.15	98.25	100.00	99.40	5,900.00
14.04.2025	102.80	100.20	100.20	102.30	11,178.00
15.04.2025	103.40	102.40	102.40	103.40	2,159.00
16.04.2025	107.20	102.80	103.40	107.00	74,361.00
17.04.2025	104.90	103.40	104.20	104.80	8,462.00
22.04.2025	105.40	103.50	104.40	103.50	33,098.00
23.04.2025	106.20	103.80	104.00	105.60	16,516.00
24.04.2025	105.60	104.20	105.50	104.60	17,702.00
25.04.2025	106.50	105.60	106.50	106.00	38,727.00
28.04.2025	109.00	108.00	108.20	108.40	15,812.00
29.04.2025	111.70	109.00	110.10	110.70	115,015.00
30.04.2025	111.80	109.40	111.80	111.20	149,612.00
01.05.2025	113.50	111.20	112.20	113.50	38,674.00
02.05.2025	119.20	115.50	115.60	116.80	73,296.00
06.05.2025	120.10	117.10	117.80	118.60	95,487.00
07.05.2025	121.00	118.20	118.40	119.20	81,500.00
08.05.2025	119.00	118.00	118.60	118.40	81,568.00
09.05.2025	120.40	117.90	118.60	120.20	105,145.00
12.05.2025	121.70	118.40	121.00	118.60	19,059.00
13.05.2025	119.00	117.60	118.00	118.80	9,997.00
14.05.2025	120.10	118.60	118.70	119.80	46,094.00
15.05.2025	123.80	120.00	120.60	122.20	118,008.00
16.05.2025	124.20	123.00	123.00	123.90	117,737.00
19.05.2025	123.50	121.00	122.10	122.80	71,132.00
20.05.2025	124.00	121.60	122.80	124.00	48,913.00
21.05.2025	124.60	122.60	124.20	124.00	58,058.00
22.05.2025	124.20	122.60	124.00	122.80	49,415.00
23.05.2025	124.20	121.80	124.00	123.60	136,305.00
27.05.2025	124.50	123.20	124.50	124.00	91,367.00
28.05.2025	124.50	123.00	124.00	124.20	63,252.00
29.05.2025	124.60	123.40	124.60	123.50	40,312.00
30.05.2025	123.80	122.00	123.70	122.70	21,973.00
02.06.2025	123.20	121.00	123.00	122.00	32,017.00
03.06.2025	122.80	121.20	121.40	121.20	29,578.00
04.06.2025	121.80	119.40	120.40	121.60	155,962.00
05.06.2025	122.60	121.00	121.40	121.00	40,274.00
06.06.2025	124.80	121.40	121.40	124.00	52,605.00
09.06.2025	124.40	122.70	123.20	124.00	65,205.00
10.06.2025	130.00	126.80	126.80	129.60	160,836.00
11.06.2025	133.20	129.20	129.20	130.20	72,019.00
12.06.2025	129.40	127.20	128.70	129.20	147,620.00
13.06.2025	129.20	126.60	126.60	128.80	39,114.00
16.06.2025	140.40	131.60	131.60	138.00	221,007.00
17.06.2025	140.60	137.30	137.50	140.10	228,755.00
18.06.2025	143.40	139.80	140.00	143.10	111,888.00
19.06.2025	143.20	141.60	142.50	142.20	51,571.00
20.06.2025	142.80	141.00	142.40	142.00	23,433.00
23.06.2025	143.60	141.40	141.40	142.40	89,127.00
24.06.2025	145.40	143.00	143.20	145.00	165,379.00
25.06.2025	144.80	142.00	144.60	144.20	77,151.00
26.06.2025	147.20	144.40	145.00	145.60	163,330.00
27.06.2025	150.20	146.80	146.90	148.00	107,322.00
30.06.2025	149.20	147.50	148.10	148.20	80,417.00
01.07.2025	148.60	147.00	148.60	147.40	48,299.00
02.07.2025	147.20	142.20	146.80	142.20	59,279.00

צרו איתנו קשר *5988