גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 18:40

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אג'יליסיס

Agilysys

מניה AGYS 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	108.005	108.005	108.005	108.005	0.00
16:50	108.2	108.2	108.2	108.2	1,459.00
17:00	106.7901	106.7901	106.7901	106.7901	1,419.00
17:10	106.72	106.72	106.72	106.72	2,548.00
17:20	106.995	106.995	106.995	106.995	7,805.00
17:30	107.18	107.18	107.18	107.18	2,633.00
17:40	107.42	107.42	107.42	107.42	537.00
17:50	107.52	107.52	107.52	107.52	1,969.00
18:00	107.34	107.34	107.34	107.34	1,626.00
18:10	107.59	107.59	107.59	107.59	2,656.00
18:20	107.59	107.59	107.59	107.59	1,482.00
18:30	107.29	107.29	107.29	107.29	672.00
18:40	107.29	107.29	107.29	107.29	456.00
18:50	107.715	107.715	107.715	107.715	2,760.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.10.2026 17:00	103.8165	103.265	103.5	103.545	28,723.00
09.10.2026 17:30	103.93	103.265	103.5	103.265	34,994.00
09.10.2026 18:00	103.5875	103.49	103.49	103.5875	6,852.00
09.10.2026 18:30	103.66	103.32	103.62	103.385	14,637.00
09.10.2026 19:00	103.86	103.32	103.39	103.685	51,001.00
09.10.2026 19:30	104.29	103.67	103.67	104.29	25,901.00
09.10.2026 20:00	104.28	103.555	104.28	103.71	83,589.00
09.10.2026 20:30	103.92	103.695	103.73	103.92	48,946.00
09.10.2026 21:00	104.055	103.695	103.7475	103.88	104,777.00
09.10.2026 21:30	104	103.59	103.59	103.96	89,185.00
09.10.2026 22:00	104.135	103.79	103.96	104.135	122,651.00
09.10.2026 22:30	105.19	103.93	103.93	105.11	275,391.00
12.10.2026 16:30	107.49	105.83	105.83	105.98	18,457.00
12.10.2026 17:00	106.09	105.495	106.09	105.9	47,801.00
12.10.2026 17:30	106.52	106.15	106.15	106.52	17,981.00
12.10.2026 18:00	106.88	106.6	106.66	106.88	29,797.00
12.10.2026 18:30	106.785	106.32	106.74	106.32	49,174.00
12.10.2026 19:00	106.22	105.96	106.22	106	52,361.00
12.10.2026 19:30	106.57	106.25	106.25	106.35	43,367.00
12.10.2026 20:00	106.84	106.55	106.55	106.82	80,120.00
12.10.2026 20:30	107.005	106.54	106.565	106.54	43,183.00
12.10.2026 21:00	107	106.7525	106.83	106.87	54,135.00
12.10.2026 21:30	107.005	106.85	106.93	106.9	100,842.00
12.10.2026 22:00	107.02	105.9875	107	105.9875	172,618.00
12.10.2026 22:30	106.23	105.33	105.98	105.7	142,874.00
13.10.2026 16:30	108.54	104.795	104.795	108.41	7,502.00
13.10.2026 17:00	108.54	107.71	108.445	108.05	11,181.00
13.10.2026 17:30	108.33	107.6	107.72	108.2	24,849.00
13.10.2026 18:00	108.56	108.27	108.455	108.465	20,159.00
13.10.2026 18:30	109.145	108.47	108.52	108.65	54,596.00
13.10.2026 19:00	109.24	108.49	108.49	109.24	54,275.00
13.10.2026 19:30	108.91	108.525	108.765	108.91	65,277.00
13.10.2026 20:00	108.96	108.51	108.83	108.51	30,044.00
13.10.2026 20:30	108.91	107.72	107.96	108.91	77,988.00
13.10.2026 21:00	109.335	108.82	108.82	109.225	198,376.00
13.10.2026 21:30	110.125	108.92	109.22	110.125	309,435.00
13.10.2026 22:00	110.12	109.6	110.12	109.705	420,182.00
13.10.2026 22:30	109.705	108.645	109.705	109.35	928,936.00
14.10.2026 16:30	109.53	106.365	106.365	106.72	8,041.00
14.10.2026 17:00	107.42	106.72	106.72	107.42	34,298.00
14.10.2026 17:30	107.655	107.08	107.655	107.59	25,826.00
14.10.2026 18:00	107.59	107.29	107.59	107.29	10,208.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
04.11.2025	126.32	121.44	125.20	122.01	188,210.00
05.11.2025	126.56	121.55	122.54	126.17	172,656.00
06.11.2025	126.94	124.26	126.00	126.19	123,742.00
07.11.2025	128.89	124.78	125.07	126.10	116,464.00
10.11.2025	128.57	125.86	127.26	127.25	100,293.00
11.11.2025	128.65	126.30	127.66	128.00	79,213.00
12.11.2025	133.32	127.86	130.03	128.52	264,930.00
13.11.2025	128.27	124.48	127.86	125.48	181,578.00
14.11.2025	129.52	123.00	123.70	129.50	116,655.00
17.11.2025	128.59	122.31	128.59	122.59	85,688.00
18.11.2025	123.88	120.84	122.01	123.18	81,482.00
19.11.2025	125.03	122.14	122.82	123.58	145,818.00
20.11.2025	127.40	120.21	125.51	120.51	143,128.00
21.11.2025	124.70	118.00	120.12	123.36	135,391.00
24.11.2025	124.50	119.51	124.44	121.00	120,792.00
25.11.2025	126.51	120.71	121.15	125.97	154,625.00
26.11.2025	129.10	125.08	125.97	125.71	202,939.00
28.11.2025	126.17	122.94	126.01	122.96	81,251.00
01.12.2025	122.96	118.75	121.80	120.13	141,509.00
02.12.2025	124.86	120.14	121.61	123.62	109,953.00
03.12.2025	127.95	121.61	123.62	126.71	94,141.00
04.12.2025	128.61	125.31	127.45	126.41	84,506.00
05.12.2025	128.91	124.26	125.71	126.02	74,179.00
08.12.2025	128.01	125.50	127.03	126.71	74,503.00
09.12.2025	129.32	126.76	127.34	128.07	87,597.00
10.12.2025	128.79	124.55	127.55	125.53	116,425.00
11.12.2025	127.52	123.88	126.41	124.24	89,475.00
12.12.2025	126.71	123.14	123.75	124.80	119,620.00
15.12.2025	125.56	120.26	126.68	122.18	157,520.00
16.12.2025	122.99	120.13	122.27	120.88	121,227.00
17.12.2025	122.79	119.77	119.98	120.95	117,029.00
18.12.2025	123.40	121.69	122.07	122.01	79,615.00
19.12.2025	122.89	120.56	121.67	121.49	240,358.00
22.12.2025	124.92	121.68	121.68	122.73	88,035.00
23.12.2025	123.01	120.17	122.01	121.40	104,340.00
24.12.2025	120.90	118.29	120.59	120.10	54,969.00
26.12.2025	121.65	119.67	120.02	121.48	51,757.00
29.12.2025	122.69	121.15	121.30	122.40	91,222.00
30.12.2025	123.93	119.37	122.02	119.45	144,631.00
31.12.2025	120.47	116.16	118.92	118.84	218,097.00
02.01.2026	119.11	112.83	118.45	115.51	173,622.00
05.01.2026	118.88	115.48	115.48	116.28	110,549.00
06.01.2026	118.58	112.93	115.20	117.18	156,910.00
07.01.2026	119.20	116.04	117.62	119.02	72,451.00
08.01.2026	121.40	117.51	118.41	120.35	111,635.00
09.01.2026	119.90	115.50	119.70	117.37	105,355.00
12.01.2026	118.63	116.57	116.64	116.63	86,450.00
13.01.2026	119.07	114.36	117.35	115.01	114,557.00
14.01.2026	115.50	111.08	114.90	112.71	171,803.00
15.01.2026	115.48	112.02	112.82	114.62	152,149.00
16.01.2026	115.57	111.58	115.10	113.77	151,589.00
20.01.2026	113.03	106.28	112.09	106.70	162,792.00
21.01.2026	108.97	105.18	107.15	107.23	157,985.00
22.01.2026	110.01	107.76	107.76	109.82	151,570.00
23.01.2026	110.54	107.09	109.46	107.63	170,372.00
26.01.2026	113.75	108.00	108.10	113.55	505,235.00
27.01.2026	100.88	87.64	95.71	90.86	1,030,932.00
28.01.2026	91.49	85.20	91.49	85.67	422,442.00
29.01.2026	85.27	81.36	85.21	85.26	326,353.00
30.01.2026	86.84	83.76	84.19	86.75	339,335.00
02.02.2026	89.80	85.94	87.05	89.25	376,599.00
03.02.2026	89.22	80.90	88.11	83.87	444,088.00
04.02.2026	88.93	80.73	83.87	86.88	372,537.00
05.02.2026	88.92	83.39	86.94	84.08	245,063.00
06.02.2026	86.93	83.74	85.41	86.01	267,623.00
09.02.2026	86.66	84.34	86.66	86.04	201,545.00
10.02.2026	88.28	86.14	86.82	87.60	177,913.00
11.02.2026	88.11	85.35	87.32	85.59	197,088.00
12.02.2026	86.06	79.30	86.06	80.87	167,901.00
13.02.2026	84.42	80.61	80.91	81.50	172,965.00
17.02.2026	82.52	79.80	81.50	80.19	232,874.00
18.02.2026	82.82	79.17	80.84	79.79	316,060.00
19.02.2026	81.15	76.82	79.94	78.60	239,037.00
20.02.2026	80.34	77.94	78.44	78.64	297,820.00
23.02.2026	77.79	71.46	77.79	71.80	428,251.00
24.02.2026	75.75	71.22	71.87	71.97	393,362.00
25.02.2026	72.79	69.96	72.09	71.00	270,826.00
26.02.2026	74.60	71.75	72.31	73.35	279,953.00
27.02.2026	72.61	68.88	71.70	72.17	226,254.00
02.03.2026	73.83	70.10	70.10	73.50	236,583.00
03.03.2026	78.99	72.10	72.10	78.45	425,990.00
04.03.2026	81.11	78.44	78.45	80.01	262,150.00
05.03.2026	82.06	78.41	79.91	79.75	275,163.00
06.03.2026	79.37	76.69	78.14	77.46	133,523.00
09.03.2026	77.10	72.99	76.75	75.99	209,644.00
10.03.2026	75.25	72.49	75.25	73.31	258,481.00
11.03.2026	74.36	71.82	73.58	72.50	181,241.00
12.03.2026	74.00	69.85	71.94	69.95	269,965.00
13.03.2026	72.63	68.13	70.55	68.49	188,675.00
16.03.2026	69.46	68.02	68.99	68.24	270,850.00
17.03.2026	71.62	67.85	68.98	68.02	184,895.00
18.03.2026	70.66	67.09	67.34	67.54	238,246.00
19.03.2026	70.32	67.51	68.20	69.56	198,914.00
20.03.2026	70.86	67.69	69.24	70.81	484,519.00
23.03.2026	74.30	71.87	72.15	72.49	218,877.00
24.03.2026	72.10	69.56	71.54	71.48	173,002.00
25.03.2026	72.46	70.67	72.45	71.81	166,337.00
26.03.2026	74.31	71.00	71.00	72.37	124,840.00
27.03.2026	71.56	68.80	71.22	70.37	117,841.00
30.03.2026	72.29	70.48	71.28	71.97	159,037.00
31.03.2026	73.43	70.63	72.53	71.14	222,973.00
01.04.2026	71.71	69.36	71.71	69.62	160,099.00
02.04.2026	71.27	67.30	68.82	71.09	135,385.00
06.04.2026	72.21	68.09	70.91	71.49	133,121.00
07.04.2026	71.29	68.18	70.67	68.58	146,257.00
08.04.2026	71.31	65.26	70.84	65.61	401,571.00
09.04.2026	65.72	62.07	65.15	63.40	285,226.00
10.04.2026	63.39	61.50	63.39	62.19	305,258.00
13.04.2026	65.50	62.42	62.54	65.16	268,974.00
14.04.2026	67.26	64.23	65.58	65.17	166,707.00
15.04.2026	67.45	65.80	65.87	67.23	256,635.00
16.04.2026	69.19	67.24	68.13	67.61	184,254.00
17.04.2026	69.50	67.75	69.08	68.23	152,068.00
20.04.2026	69.25	65.11	67.94	67.95	181,489.00
21.04.2026	69.66	67.60	68.31	67.93	119,525.00
22.04.2026	69.13	67.81	68.34	68.49	116,311.00
23.04.2026	68.45	61.92	67.15	63.09	317,059.00
24.04.2026	66.93	63.09	63.09	66.76	183,767.00
27.04.2026	67.57	65.30	66.30	65.99	130,897.00
28.04.2026	68.49	66.19	66.61	66.49	123,941.00
29.04.2026	66.57	65.10	65.82	65.73	137,022.00
30.04.2026	65.70	62.31	64.58	64.06	179,090.00
01.05.2026	67.96	65.52	65.57	67.85	193,347.00
05.05.2026	71.15	68.25	69.66	69.23	179,382.00
06.05.2026	69.02	65.47	68.38	68.56	261,711.00
07.05.2026	73.58	69.55	69.55	72.93	156,346.00
08.05.2026	72.15	69.20	71.59	71.59	170,399.00
11.05.2026	70.97	67.22	70.83	69.09	189,681.00
12.05.2026	71.12	69.07	69.89	69.24	139,031.00
13.05.2026	67.61	64.82	67.26	65.56	112,412.00
14.05.2026	67.59	65.11	65.96	65.96	113,809.00
15.05.2026	68.05	66.31	66.64	67.34	139,488.00
18.05.2026	71.31	65.93	67.23	70.20	497,449.00
19.05.2026	94.77	76.67	92.51	78.94	1,899,704.00
20.05.2026	82.05	73.00	76.76	81.37	665,793.00
21.05.2026	80.46	77.70	79.49	79.50	275,354.00
22.05.2026	82.26	79.19	80.21	79.84	228,782.00
26.05.2026	80.00	77.38	78.85	79.25	335,171.00
27.05.2026	81.53	77.86	78.50	79.37	177,902.00
28.05.2026	83.36	78.82	80.09	82.62	174,128.00
29.05.2026	88.96	82.07	83.23	86.56	421,948.00
01.06.2026	93.81	89.36	89.56	93.55	415,872.00
02.06.2026	91.48	88.00	90.59	89.74	218,496.00
03.06.2026	89.54	85.95	89.54	88.35	269,947.00
04.06.2026	92.58	87.14	91.21	89.42	199,040.00
05.06.2026	90.71	86.90	89.42	88.52	177,963.00
08.06.2026	89.92	87.08	88.35	89.09	192,064.00
09.06.2026	90.90	87.19	87.97	90.14	215,728.00
10.06.2026	92.51	87.65	89.33	91.15	231,348.00
11.06.2026	92.79	89.26	89.96	91.78	195,878.00
12.06.2026	93.94	89.38	91.77	90.64	293,943.00
15.06.2026	92.52	86.01	90.72	87.49	260,060.00
16.06.2026	88.72	86.70	87.66	87.50	109,034.00
17.06.2026	89.99	85.01	86.30	87.66	188,074.00
18.06.2026	87.86	85.95	87.86	87.51	460,454.00
22.06.2026	87.98	83.51	86.30	84.44	288,207.00
23.06.2026	88.51	85.01	86.10	86.37	193,894.00
24.06.2026	93.07	86.71	86.74	92.31	384,751.00
25.06.2026	98.43	91.49	91.49	97.51	519,088.00
26.06.2026	103.67	97.05	98.11	102.58	1,133,988.00
29.06.2026	105.10	100.77	103.77	103.40	312,678.00
30.06.2026	105.68	101.40	102.38	104.50	210,036.00
01.07.2026	110.39	105.90	106.63	108.89	217,927.00
02.07.2026	112.06	108.99	108.99	110.81	227,939.00
06.07.2026	112.05	107.23	109.90	111.00	161,536.00
07.07.2026	114.25	110.63	113.44	112.83	187,978.00
08.07.2026	111.61	109.01	111.61	109.01	60,944.00
09.07.2026	109.44	103.30	104.01	109.14	147,496.00
10.07.2026	111.34	107.45	111.03	108.45	47,460.00
13.07.2026	110.53	107.38	108.25	109.75	145,636.00
14.07.2026	108.52	104.07	107.25	104.26	204,947.00
15.07.2026	108.37	104.64	105.82	106.51	230,093.00
16.07.2026	112.54	107.67	107.67	110.03	228,773.00
17.07.2026	110.19	105.88	108.07	106.68	130,463.00
20.07.2026	108.57	105.81	106.51	106.28	197,258.00
21.07.2026	106.23	100.10	103.80	100.65	336,377.00
22.07.2026	100.45	96.48	100.45	97.04	225,754.00
23.07.2026	97.62	94.74	97.28	95.01	159,386.00
24.07.2026	99.61	96.19	96.81	98.40	91,337.00
27.07.2026	107.16	99.38	99.38	103.24	231,092.00
28.07.2026	115.90	102.92	107.89	110.70	414,764.00
29.07.2026	114.57	108.90	109.38	113.69	316,193.00
30.07.2026	111.32	104.49	110.50	107.65	243,401.00
31.07.2026	107.89	104.50	106.36	105.16	156,392.00
03.08.2026	110.37	106.47	107.90	109.68	160,446.00
04.08.2026	112.99	108.28	108.28	111.27	160,180.00
05.08.2026	112.80	108.63	112.80	110.74	194,535.00
06.08.2026	108.79	103.75	108.29	107.58	260,777.00
07.08.2026	110.31	107.33	109.00	108.58	147,958.00
10.08.2026	110.06	106.80	107.20	106.98	123,614.00
11.08.2026	109.14	105.93	106.79	106.57	225,394.00
12.08.2026	107.63	104.15	106.33	107.35	378,294.00
13.08.2026	115.21	107.32	108.70	115.20	321,198.00
14.08.2026	117.50	112.68	115.64	114.00	242,980.00
17.08.2026	113.49	110.79	111.97	111.33	180,609.00
18.08.2026	115.50	110.92	113.00	111.96	230,702.00
19.08.2026	117.30	112.18	112.23	116.71	244,841.00
20.08.2026	117.50	112.37	115.47	113.38	199,062.00
21.08.2026	115.82	112.34	114.08	113.80	145,104.00
24.08.2026	115.51	113.47	114.12	113.82	168,105.00
25.08.2026	114.78	112.02	114.32	114.50	131,255.00
26.08.2026	114.84	112.25	113.14	114.61	110,874.00
27.08.2026	121.43	114.79	114.79	120.50	259,345.00
28.08.2026	121.59	117.62	120.42	117.88	158,346.00
31.08.2026	118.99	115.42	116.74	116.41	163,040.00
01.09.2026	115.59	112.25	114.96	112.49	89,176.00
02.09.2026	113.39	110.30	112.57	113.00	74,818.00
03.09.2026	117.53	114.03	115.85	114.15	127,326.00
04.09.2026	113.22	110.01	112.62	111.36	261,460.00
08.09.2026	110.08	106.96	110.07	108.03	156,453.00
09.09.2026	109.43	105.25	107.04	106.10	121,528.00
10.09.2026	107.41	104.75	105.93	105.47	91,513.00
11.09.2026	108.65	104.33	106.41	104.49	108,599.00
14.09.2026	109.22	106.33	107.13	109.07	169,166.00
15.09.2026	108.71	104.49	108.49	104.64	192,695.00
16.09.2026	106.18	102.74	103.01	105.46	160,983.00
17.09.2026	106.12	101.87	106.12	102.21	146,913.00
18.09.2026	102.24	99.67	102.24	100.13	327,940.00
21.09.2026	101.40	98.38	101.40	100.25	99,893.00
22.09.2026	102.45	96.43	102.45	100.37	187,339.00
23.09.2026	101.56	98.95	100.60	101.18	152,792.00
24.09.2026	102.45	98.58	101.34	99.68	115,895.00
25.09.2026	101.19	98.91	99.70	99.64	92,063.00
28.09.2026	98.28	93.57	98.28	97.10	141,009.00
29.09.2026	98.14	94.44	97.34	96.34	176,133.00
30.09.2026	98.46	96.21	96.48	97.08	169,068.00
01.10.2026	100.84	97.16	98.77	100.31	255,172.00
02.10.2026	103.00	99.24	101.88	99.26	162,236.00
05.10.2026	101.33	98.85	99.81	99.50	253,311.00
06.10.2026	100.63	98.10	100.63	98.79	127,462.00
07.10.2026	102.10	97.67	97.96	101.92	181,018.00
08.10.2026	102.79	100.15	101.92	102.59	136,878.00
09.10.2026	105.27	102.16	102.61	105.03	134,550.00
12.10.2026	107.49	105.33	105.83	105.71	183,998.00
13.10.2026	110.17	104.79	106.58	109.26	183,156.00

צרו איתנו קשר *5988