גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אג'יליסיס

Agilysys

מניה AGYS נאסד"ק USD

שער

116.53

שינוי

+0.01%

שינוי ב USD

0.01

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
17:30					0.00
17:40	118.77	118.77	118.77	118.77	0.00
17:50	118	118	118	118	1,185.00
18:00	118	118	118	118	532.00
18:10	118	118	118	118	358.00
18:20	117.26	117.26	117.26	117.26	2,235.00
18:30	117.52	117.52	117.52	117.52	5,159.00
18:40	117.275	117.275	117.275	117.275	1,361.00
18:50	117.275	117.275	117.275	117.275	603.00
19:00	117.53	117.53	117.53	117.53	1,963.00
19:10	117.3	117.3	117.3	117.3	944.00
19:20	117.66	117.66	117.66	117.66	1,252.00
19:30	117.945	117.945	117.945	117.945	5,072.00
19:40	117.93	117.93	117.93	117.93	887.00
19:50	117.9275	117.9275	117.9275	117.9275	513.00
20:00	118.005	118.005	118.005	118.005	1,739.00
20:10	117.72	117.72	117.72	117.72	1,791.00
20:20	117.65	117.65	117.65	117.65	674.00
20:30	117.67	117.67	117.67	117.67	488.00
20:40	117.69	117.69	117.69	117.69	1,753.00
20:50	117.69	117.69	117.69	117.69	537.00
21:00	117.41	117.41	117.41	117.41	1,520.00
21:10	117	117	117	117	2,453.00
21:20	117.02	117.02	117.02	117.02	767.00
21:30	117.02	117.02	117.02	117.02	367.00
21:40	117.13	117.13	117.13	117.13	907.00
21:50	117.11	117.11	117.11	117.11	3,866.00
22:00	117.16	117.16	117.16	117.16	2,087.00
22:10	117.44	117.44	117.44	117.44	2,783.00
22:20	117.42	117.42	117.42	117.42	2,916.00
22:30	117.1303	117.1303	117.1303	117.1303	2,346.00
22:40	117.41	117.41	117.41	117.41	2,609.00
22:50	116.99	116.99	116.99	116.99	3,843.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 18:00	113.025	112.17	113.025	112.17	9,452.00
20.10.2025 18:30	112.49	112.14	112.29	112.14	9,587.00
20.10.2025 19:00	111.95	111.845	111.85	111.95	17,635.00
20.10.2025 19:30	112.37	111.875	112.03	112.2	19,585.00
20.10.2025 20:00	112.33	111.935	111.935	112.33	16,738.00
20.10.2025 20:30	112.215	112	112.215	112	13,712.00
20.10.2025 21:00	112.075	111.705	111.91	111.705	25,400.00
20.10.2025 21:30	112.19	111.855	111.94	112.1392	45,501.00
20.10.2025 22:00	112.12	111.885	112.105	111.975	65,440.00
20.10.2025 22:30	112.16	110.77	112.14	110.77	66,135.00
21.10.2025 17:30	112.33	112.06	112.1	112.06	2,811.00
21.10.2025 18:00	113.32	112.89	112.89	113.31	5,084.00
21.10.2025 18:30	113.82	113.49	113.49	113.82	4,880.00
21.10.2025 19:00	113.85	113.15	113.85	113.15	3,740.00
21.10.2025 19:30	114.07	112.91	112.91	113.57	24,117.00
21.10.2025 20:00	114.29	112.79	114.29	112.79	71,733.00
21.10.2025 20:30	113.41	112.895	112.895	113.38	20,362.00
21.10.2025 21:00	113.45	113.05	113.115	113.45	32,405.00
21.10.2025 21:30	113.24	112.41	113.24	112.575	57,881.00
21.10.2025 22:00	113.17	111.515	111.805	113.17	65,213.00
21.10.2025 22:30	113.07	112.635	112.985	113.07	118,409.00
22.10.2025 17:30	115.51	112.95	113.59	114.955	28,560.00
22.10.2025 18:00	114.79	113.845	114.48	114.28	38,924.00
22.10.2025 18:30	114.99	114.13	114.36	114.69	51,798.00
22.10.2025 19:00	114.645	113.2605	114.645	113.87	48,864.00
22.10.2025 19:30	113.95	113.38	113.8	113.43	86,045.00
22.10.2025 20:00	113.46	113	113.39	113.46	114,763.00
22.10.2025 20:30	113.54	112.79	113.46	112.79	48,062.00
22.10.2025 21:00	113.325	112.2	113.05	113.325	68,939.00
22.10.2025 21:30	113.9	113.33	113.36	113.43	150,360.00
22.10.2025 22:00	114.36	113.55	113.55	114.16	164,565.00
22.10.2025 22:30	114.43	113.225	114.41	113.24	241,553.00
23.10.2025 17:30	114.33	113.605	114.15	113.64	23,827.00
23.10.2025 18:00	113.98	113.44	113.54	113.44	23,944.00
23.10.2025 18:30	113.99	113.63	113.99	113.745	18,885.00
23.10.2025 19:00	114.18	113.4	113.4	114.18	43,567.00
23.10.2025 19:30	114.71	114.265	114.42	114.58	34,647.00
23.10.2025 20:00	115.57	114.58	114.58	114.7715	75,284.00
23.10.2025 20:30	115.9	115	115	115.9	39,732.00
23.10.2025 21:00	115.99	115.99	115.99	115.99	7,061.00
23.10.2025 21:30	116.545	116.15	116.15	116.315	62,412.00
23.10.2025 22:00	116.87	116.38	116.38	116.79	88,878.00
23.10.2025 22:30	116.75	116.311	116.48	116.39	182,409.00
24.10.2025 17:30	118	118	118	118	1,459.00
24.10.2025 18:00	117.66	117.1	117.28	117.66	21,938.00
24.10.2025 18:30	117.53	117.275	117.275	117.3	8,279.00
24.10.2025 19:00	117.945	117.53	117.555	117.945	29,252.00
24.10.2025 19:30	118.15	117.9275	117.93	118.12	31,245.00
24.10.2025 20:00	117.92	117.65	117.92	117.835	25,759.00
24.10.2025 20:30	117.855	117	117.835	117	38,087.00
24.10.2025 21:00	117.02	117.02	117.02	117.02	10,319.00
24.10.2025 21:30	117.37	116.91	117.13	117.37	46,171.00
24.10.2025 22:00	117.46	117.1303	117.44	117.44	60,365.00
24.10.2025 22:30	117.41	116.39	117.19	116.39	128,773.00

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

צרו איתנו קשר *5988