גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אג'יליסיס > גרפים

עדכון אחרון 20:50

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אג'יליסיס

Agilysys

מניה AGYS נאסד"ק USD

שער

123.85

שינוי

-2.68%

שינוי ב USD

-3.41

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	125.2	125.2	125.2	125.2	0.00
16:50	124.88	124.88	124.88	124.88	615.00
17:00	124.88	124.88	124.88	124.88	931.00
17:10	125.385	125.385	125.385	125.385	926.00
17:20	126.315	126.315	126.315	126.315	1,861.00
17:30	125.795	125.795	125.795	125.795	1,364.00
17:40	125.795	125.795	125.795	125.795	264.00
17:50	125.54	125.54	125.54	125.54	703.00
18:00	125.065	125.065	125.065	125.065	1,251.00
18:10	124.55	124.55	124.55	124.55	1,212.00
18:20	124.925	124.925	124.925	124.925	3,195.00
18:30	124.925	124.925	124.925	124.925	486.00
18:40	125.51	125.51	125.51	125.51	1,062.00
18:50	124.84	124.84	124.84	124.84	2,630.00
19:00	124.84	124.84	124.84	124.84	766.00
19:10	124.6	124.6	124.6	124.6	688.00
19:20	124.57	124.57	124.57	124.57	1,138.00
19:30	124.26	124.26	124.26	124.26	2,722.00
19:40	124.26	124.26	124.26	124.26	1,120.00
19:50	124	124	124	124	1,100.00
20:00	123.545	123.545	123.545	123.545	1,292.00
20:10	123.155	123.155	123.155	123.155	2,476.00
20:20	123.33	123.33	123.33	123.33	2,771.00
20:30	123.285	123.285	123.285	123.285	1,691.00
20:40	123.77	123.77	123.77	123.77	2,140.00
20:50	124.11	124.11	124.11	124.11	1,923.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
31.10.2025 16:30	128.13	126.275	126.275	127.48	17,770.00
31.10.2025 17:00	127.565	126.06	127.24	126.06	64,579.00
31.10.2025 17:30	127.05	125.85	125.95	126.42	100,529.00
31.10.2025 18:00	126.65	125.9684	126.305	126.51	101,711.00
31.10.2025 18:30	126.775	126.37	126.37	126.775	66,563.00
31.10.2025 19:00	127.09	126.37	127.09	126.37	79,353.00
31.10.2025 19:30	127.26	126.715	127.04	126.86	131,590.00
31.10.2025 20:00	126.8	126	126.66	126	136,579.00
31.10.2025 20:30	126.5	126.03	126.3	126.34	179,572.00
31.10.2025 21:00	126.125	125.43	126.125	125.74	187,780.00
31.10.2025 21:30	126.93	125.36	125.95	125.505	468,660.00
03.11.2025 16:30	126.255	124.96	126.255	125.26	5,149.00
03.11.2025 17:00	125.485	124.45	125.15	124.51	20,618.00
03.11.2025 17:30	125.74	124.88	125.415	124.98	29,708.00
03.11.2025 18:00	125.315	124.455	125.315	124.51	34,178.00
03.11.2025 18:30	124.69	124.215	124.69	124.22	35,676.00
03.11.2025 19:00	124.456	123.28	124.32	123.28	60,682.00
03.11.2025 19:30	124.93	124.07	124.07	124.57	89,024.00
03.11.2025 20:00	125.15	124.605	124.605	124.89	110,040.00
03.11.2025 20:30	124.955	124.77	124.955	124.88	91,442.00
03.11.2025 21:00	125	124.505	125	124.79	133,343.00
03.11.2025 21:30	124.86	124.33	124.86	124.33	121,739.00
03.11.2025 22:00	126.985	124.435	124.435	126.74	259,315.00
03.11.2025 22:30	127.48	126.895	126.94	127.275	320,179.00
04.11.2025 16:30	125.38	124.88	125.2	125.38	1,975.00
04.11.2025 17:00	126.315	125.385	125.385	125.795	5,214.00
04.11.2025 17:30	125.54	125.065	125.54	125.065	4,869.00
04.11.2025 18:00	125.115	124.4628	124.4628	125.115	11,511.00
04.11.2025 18:30	125.52	124.84	125.51	124.84	10,996.00
04.11.2025 19:00	124.6375	124.26	124.6	124.26	11,135.00
04.11.2025 19:30	124.285	123.27	124.285	123.44	20,095.00
04.11.2025 20:00	123.5	123.06	123.29	123.5	35,422.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2024	138.19	132.89	133.23	137.48	209,981.00
25.11.2024	139.99	136.50	138.52	137.80	331,524.00
26.11.2024	138.43	136.00	136.53	137.72	233,766.00
27.11.2024	138.46	131.96	138.21	133.89	153,276.00
29.11.2024	135.61	133.16	133.97	134.30	83,263.00
02.12.2024	135.42	132.13	134.40	132.24	250,176.00
03.12.2024	134.37	130.40	133.02	132.99	197,371.00
04.12.2024	135.93	132.49	134.04	133.64	171,927.00
05.12.2024	135.09	130.50	134.12	131.94	190,506.00
06.12.2024	135.49	132.83	133.36	133.66	168,730.00
09.12.2024	134.97	128.18	134.12	129.06	192,525.00
10.12.2024	131.80	128.07	128.98	129.76	187,724.00
11.12.2024	133.93	130.37	131.49	132.83	163,861.00
12.12.2024	136.18	131.60	132.83	136.00	217,882.00
13.12.2024	137.58	130.83	136.00	132.93	245,144.00
16.12.2024	139.98	131.68	132.93	139.22	336,519.00
17.12.2024	142.64	135.93	139.22	141.74	421,614.00
18.12.2024	141.91	126.26	141.91	129.19	301,886.00
19.12.2024	135.55	129.77	130.43	134.86	238,835.00
20.12.2024	138.97	132.44	132.68	138.67	405,201.00
23.12.2024	138.37	135.54	138.37	136.47	196,836.00
24.12.2024	139.65	135.65	136.65	138.93	84,294.00
26.12.2024	138.57	136.12	136.73	138.09	116,091.00
27.12.2024	137.04	132.09	136.69	135.58	93,866.00
30.12.2024	135.38	130.59	133.24	133.44	127,090.00
31.12.2024	134.82	129.73	134.82	131.71	179,009.00
06.01.2025	134.50	128.88	134.50	130.15	122,877.00
07.01.2025	131.62	126.25	131.62	130.04	123,008.00
08.01.2025	134.90	128.53	129.76	134.56	147,828.00
10.01.2025	132.71	127.97	131.41	128.08	167,161.00
13.01.2025	128.19	124.72	125.90	127.53	267,488.00
14.01.2025	131.06	126.86	128.14	130.95	279,898.00
15.01.2025	135.45	131.10	134.79	132.75	174,316.00
16.01.2025	135.59	132.52	132.80	132.97	198,111.00
17.01.2025	134.96	121.55	134.96	121.81	606,156.00
21.01.2025	127.65	122.50	123.07	125.90	670,343.00
22.01.2025	105.00	94.77	95.00	100.67	1,639,481.00
23.01.2025	101.89	94.68	100.51	95.67	706,996.00
24.01.2025	96.25	91.35	95.17	92.24	534,449.00
27.01.2025	92.23	88.17	90.01	89.73	533,275.00
28.01.2025	92.60	88.00	89.73	92.03	424,784.00
29.01.2025	93.12	90.25	91.63	92.44	648,688.00
30.01.2025	94.38	91.18	93.22	91.76	336,168.00
31.01.2025	92.68	89.76	92.43	90.22	311,809.00
03.02.2025	89.22	86.80	87.66	88.38	63,503.00
04.02.2025	87.57	84.12	85.07	87.28	1,028,344.00
05.02.2025	88.55	85.42	87.72	87.89	100,452.00
06.02.2025	88.63	85.50	88.40	86.34	168,953.00
07.02.2025	89.13	86.59	86.82	86.84	260,694.00
10.02.2025	88.00	85.49	87.21	85.56	213,308.00
11.02.2025	85.97	83.08	85.00	83.97	311,153.00
12.02.2025	84.00	81.84	82.61	82.63	368,518.00
13.02.2025	86.49	82.61	83.36	85.87	232,938.00
14.02.2025	87.78	83.40	85.28	87.28	353,245.00
18.02.2025	88.89	84.06	87.28	84.51	344,043.00
19.02.2025	84.35	82.15	83.69	82.93	421,411.00
20.02.2025	83.30	80.00	82.94	80.93	697,916.00
21.02.2025	82.84	77.54	82.00	77.54	324,444.00
24.02.2025	79.50	75.77	78.22	78.56	542,812.00
25.02.2025	81.19	76.65	78.44	81.10	612,466.00
26.02.2025	81.53	79.74	80.92	80.99	519,468.00
27.02.2025	81.40	77.99	81.23	80.60	422,168.00
28.02.2025	81.07	78.37	80.46	80.99	506,619.00
03.03.2025	81.84	78.48	81.84	78.54	428,269.00
04.03.2025	80.55	76.80	77.18	80.10	304,879.00
05.03.2025	82.23	79.65	81.57	81.61	517,328.00
06.03.2025	81.09	77.01	80.04	78.89	311,812.00
07.03.2025	79.19	76.32	78.07	78.01	271,018.00
10.03.2025	76.85	72.98	76.10	73.96	338,733.00
11.03.2025	76.64	72.72	74.00	75.28	361,180.00
12.03.2025	75.92	73.83	75.64	74.19	209,345.00
13.03.2025	74.51	71.37	74.06	71.45	255,771.00
14.03.2025	74.44	72.20	72.65	74.35	208,125.00
17.03.2025	75.56	73.58	73.58	74.91	265,363.00
18.03.2025	75.74	73.42	74.00	75.50	215,869.00
19.03.2025	78.62	74.63	75.56	76.65	209,588.00
20.03.2025	76.26	74.74	75.24	75.09	156,790.00
21.03.2025	74.97	73.28	74.05	73.73	388,556.00
24.03.2025	77.72	75.00	75.00	77.46	285,539.00
25.03.2025	78.59	76.54	77.12	77.84	185,353.00
26.03.2025	78.07	76.55	77.55	76.80	212,166.00
27.03.2025	77.00	75.03	76.68	75.62	139,725.00
28.03.2025	75.48	72.75	75.48	73.11	184,206.00
31.03.2025	73.14	70.40	71.45	72.54	225,007.00
01.04.2025	72.69	70.51	72.49	72.26	174,436.00
02.04.2025	75.26	70.66	70.66	74.64	174,538.00
03.04.2025	72.04	69.53	69.81	71.39	205,125.00
04.04.2025	70.35	67.19	67.84	69.35	364,767.00
07.04.2025	72.82	66.29	68.00	67.19	389,211.00
08.04.2025	70.80	64.25	69.48	65.76	362,583.00
09.04.2025	74.08	63.71	65.40	72.91	444,399.00
10.04.2025	71.61	68.87	70.50	70.01	297,281.00
11.04.2025	70.18	66.92	69.28	68.72	361,538.00
14.04.2025	70.26	67.45	70.23	69.17	262,164.00
15.04.2025	70.07	67.88	69.25	68.45	233,893.00
16.04.2025	68.86	67.20	68.00	68.64	191,241.00
17.04.2025	70.09	68.03	68.77	69.45	139,188.00
21.04.2025	68.86	66.78	68.86	67.77	240,169.00
22.04.2025	69.23	67.29	69.01	69.11	149,428.00
23.04.2025	74.23	69.79	72.02	70.36	439,832.00
24.04.2025	74.90	70.40	70.72	73.64	204,579.00
25.04.2025	74.13	71.67	73.36	74.10	127,660.00
28.04.2025	74.69	72.50	74.28	73.88	149,018.00
29.04.2025	75.07	73.65	73.88	75.01	129,522.00
30.04.2025	75.14	72.63	73.40	74.35	208,545.00
01.05.2025	76.29	73.89	75.13	74.30	178,580.00
02.05.2025	77.17	75.31	75.70	75.69	147,430.00
05.05.2025	76.98	75.00	75.00	76.03	143,509.00
06.05.2025	76.61	74.40	74.72	75.99	150,112.00
07.05.2025	78.83	76.18	76.91	78.45	224,145.00
08.05.2025	81.02	78.70	79.40	80.52	176,659.00
09.05.2025	81.46	79.62	80.50	80.97	163,842.00
12.05.2025	84.94	82.07	84.67	83.78	202,187.00
13.05.2025	85.15	83.17	84.69	84.67	217,388.00
14.05.2025	84.45	82.24	84.23	82.30	204,696.00
15.05.2025	83.12	81.58	82.25	82.72	173,831.00
16.05.2025	86.30	82.44	82.58	86.00	310,539.00
19.05.2025	86.32	82.93	84.60	83.02	498,611.00
20.05.2025	103.31	85.10	86.14	101.37	1,283,606.00
21.05.2025	101.60	98.39	99.50	100.19	417,313.00
22.05.2025	104.44	99.78	100.07	102.69	511,399.00
23.05.2025	102.78	100.47	100.47	101.61	299,965.00
27.05.2025	105.63	102.19	103.39	105.46	364,936.00
28.05.2025	106.01	104.00	105.24	105.85	352,876.00
29.05.2025	106.59	105.41	106.07	106.38	645,715.00
30.05.2025	106.82	104.22	105.49	105.91	401,819.00
02.06.2025	108.54	104.51	105.75	108.20	327,173.00
03.06.2025	111.81	107.40	108.88	111.37	450,685.00
04.06.2025	111.77	108.93	111.37	109.66	304,231.00
05.06.2025	112.60	109.36	110.03	111.14	217,721.00
06.06.2025	113.63	111.93	113.42	112.96	228,037.00
09.06.2025	114.22	112.22	113.81	113.70	169,696.00
10.06.2025	114.22	109.54	113.92	111.32	174,293.00
11.06.2025	113.40	109.61	111.71	111.75	252,559.00
12.06.2025	112.64	109.73	110.87	111.00	242,539.00
13.06.2025	110.36	107.40	108.68	109.30	209,651.00
16.06.2025	110.27	107.88	109.30	109.95	168,898.00
17.06.2025	110.06	108.44	108.67	109.37	154,356.00
18.06.2025	110.50	107.96	109.07	108.45	119,602.00
20.06.2025	108.93	107.43	108.93	108.49	256,177.00
23.06.2025	113.29	108.47	108.73	113.15	325,258.00
24.06.2025	116.26	114.04	114.20	115.17	201,223.00
25.06.2025	116.22	113.60	115.69	114.84	215,329.00
26.06.2025	118.82	114.51	114.84	118.19	296,100.00
27.06.2025	118.97	111.20	118.97	112.94	894,855.00
30.06.2025	117.19	114.45	114.46	114.64	365,510.00
01.07.2025	115.64	110.78	113.72	115.19	267,473.00
02.07.2025	114.71	110.70	114.66	112.07	297,726.00
03.07.2025	116.24	112.00	113.33	115.29	195,926.00
07.07.2025	117.49	114.17	114.27	114.39	234,348.00
08.07.2025	117.78	114.68	115.04	117.19	202,790.00
09.07.2025	117.00	112.30	117.00	114.78	202,766.00
10.07.2025	116.43	112.96	115.33	115.21	143,503.00
11.07.2025	115.69	112.97	115.21	113.92	160,731.00
14.07.2025	116.38	113.65	113.91	114.62	221,067.00
15.07.2025	115.61	112.50	115.24	112.85	193,351.00
16.07.2025	119.43	113.75	114.00	116.91	240,742.00
17.07.2025	120.35	116.89	116.89	119.39	159,181.00
18.07.2025	120.29	114.70	120.29	115.21	288,438.00
21.07.2025	118.47	115.25	115.97	116.94	379,598.00
22.07.2025	112.38	98.82	100.45	111.41	996,739.00
23.07.2025	115.79	110.81	113.38	112.63	315,958.00
24.07.2025	115.54	112.03	112.28	113.49	252,403.00
25.07.2025	117.26	113.12	114.16	116.89	201,655.00
28.07.2025	119.22	116.88	117.80	117.95	219,330.00
29.07.2025	118.99	116.14	118.99	118.09	163,388.00
30.07.2025	119.51	116.39	118.37	116.88	285,847.00
31.07.2025	116.29	111.45	116.29	114.08	325,305.00
01.08.2025	116.76	112.48	113.89	114.99	252,488.00
04.08.2025	118.82	114.64	115.19	118.75	263,741.00
05.08.2025	118.60	114.75	118.50	114.99	256,865.00
06.08.2025	116.76	114.29	115.64	115.19	151,924.00
07.08.2025	116.47	112.16	115.99	112.73	183,141.00
08.08.2025	112.93	103.72	112.93	103.75	227,145.00
11.08.2025	107.86	104.17	104.17	105.51	304,647.00
12.08.2025	109.18	106.01	106.20	108.36	173,055.00
13.08.2025	111.53	108.30	109.67	110.91	172,152.00
14.08.2025	110.63	106.09	110.55	106.16	130,869.00
15.08.2025	107.37	105.06	106.24	105.83	354,078.00
18.08.2025	107.83	105.43	106.25	107.20	156,333.00
19.08.2025	107.43	105.11	107.28	106.20	99,655.00
20.08.2025	107.01	105.14	106.51	106.50	162,434.00
21.08.2025	107.40	104.18	105.68	106.94	98,270.00
22.08.2025	111.76	106.35	107.26	110.53	196,055.00
25.08.2025	110.65	107.50	110.16	108.42	139,689.00
26.08.2025	110.06	107.58	108.39	108.25	214,371.00
27.08.2025	109.65	108.01	108.42	109.38	131,607.00
28.08.2025	111.13	108.92	109.76	109.09	143,340.00
29.08.2025	111.37	108.49	109.37	109.12	160,920.00
02.09.2025	108.76	105.89	107.33	107.56	153,418.00
03.09.2025	107.61	105.81	107.18	106.11	133,474.00
04.09.2025	108.47	104.32	106.25	108.25	168,348.00
05.09.2025	111.20	108.84	109.19	110.56	170,274.00
08.09.2025	114.56	110.91	111.89	113.94	252,837.00
09.09.2025	113.90	108.10	113.90	108.14	198,480.00
10.09.2025	111.50	107.27	108.05	108.15	197,079.00
11.09.2025	109.79	107.66	108.20	109.05	207,969.00
12.09.2025	109.13	105.57	108.39	105.88	193,449.00
15.09.2025	107.90	105.22	105.98	106.94	118,265.00
16.09.2025	108.40	105.22	106.60	107.60	207,822.00
17.09.2025	112.15	107.15	107.46	107.29	240,739.00
18.09.2025	108.64	106.38	108.06	107.02	62,203.00
19.09.2025	107.40	106.14	107.39	106.68	651,177.00
22.09.2025	107.08	103.73	105.11	106.95	140,533.00
23.09.2025	107.95	105.78	107.00	106.30	49,083.00
24.09.2025	106.20	104.11	105.85	104.16	91,228.00
25.09.2025	103.96	101.86	103.53	103.28	140,350.00
26.09.2025	104.90	102.37	103.14	104.66	90,687.00
29.09.2025	105.66	103.49	105.00	103.82	106,053.00
30.09.2025	106.12	102.11	103.89	105.25	179,337.00
01.10.2025	105.22	98.00	104.74	101.29	216,092.00
02.10.2025	102.47	99.96	101.30	100.37	254,192.00
03.10.2025	106.63	100.45	100.94	104.84	274,135.00
06.10.2025	109.40	104.38	104.93	108.77	176,996.00
07.10.2025	110.65	107.14	109.40	108.68	211,370.00
08.10.2025	110.48	107.64	109.41	110.15	131,793.00
09.10.2025	110.96	108.92	109.86	110.12	92,467.00
10.10.2025	110.85	107.50	109.99	109.49	200,773.00
13.10.2025	111.07	108.62	109.84	110.41	93,006.00
14.10.2025	112.25	108.54	109.31	112.06	95,245.00
15.10.2025	112.71	110.59	112.25	110.85	95,485.00
16.10.2025	111.73	109.03	110.77	109.20	187,384.00
17.10.2025	110.83	107.78	108.16	110.08	112,360.00
20.10.2025	113.60	110.67	111.00	110.78	110,154.00
21.10.2025	114.29	110.71	111.04	113.11	97,570.00
22.10.2025	115.51	112.20	112.50	113.37	159,239.00
23.10.2025	116.96	112.60	113.61	116.52	121,572.00
24.10.2025	118.98	116.39	118.00	116.53	101,729.00
27.10.2025	117.14	114.01	116.63	115.14	242,097.00
28.10.2025	144.82	125.25	130.00	141.12	984,452.00
29.10.2025	141.12	132.57	140.05	133.43	414,105.00
30.10.2025	134.46	128.22	131.06	129.64	189,434.00
31.10.2025	130.52	125.06	128.05	125.46	200,078.00
03.11.2025	127.61	123.28	126.03	127.26	161,090.00

צרו איתנו קשר *5988