גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 13.02.2026

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	81.25	81.25	81.25	81.25	0.00
16:50	82.25	82.25	82.25	82.25	1,928.00
17:00	84.03	84.03	84.03	84.03	8,283.00
17:10	83.54	83.54	83.54	83.54	7,570.00
17:20	84.035	84.035	84.035	84.035	3,088.00
17:30	83.65	83.65	83.65	83.65	1,835.00
17:40	84.2	84.2	84.2	84.2	940.00
17:50	82.575	82.575	82.575	82.575	4,092.00
18:00	82.415	82.415	82.415	82.415	2,229.00
18:10	83.09	83.09	83.09	83.09	3,118.00
18:20	82.55	82.55	82.55	82.55	2,602.00
18:30	82.685	82.685	82.685	82.685	1,420.00
18:40	82.935	82.935	82.935	82.935	1,760.00
18:50	83.365	83.365	83.365	83.365	1,684.00
19:00	83.4233	83.4233	83.4233	83.4233	975.00
19:10	83.015	83.015	83.015	83.015	1,196.00
19:20	82.72	82.72	82.72	82.72	1,650.00
19:30	83.26	83.26	83.26	83.26	1,221.00
19:40	83.07	83.07	83.07	83.07	990.00
19:50	82.77	82.77	82.77	82.77	1,042.00
20:00	82.65	82.65	82.65	82.65	3,300.00
20:10	82.75	82.75	82.75	82.75	797.00
20:20	82.75	82.75	82.75	82.75	555.00
20:30	82.715	82.715	82.715	82.715	3,213.00
20:40	82.73	82.73	82.73	82.73	2,067.00
20:50	82.855	82.855	82.855	82.855	577.00
21:00	82.505	82.505	82.505	82.505	8,779.00
21:10	82.56	82.56	82.56	82.56	1,110.00
21:20	82.525	82.525	82.525	82.525	1,116.00
21:30	81.99	81.99	81.99	81.99	2,894.00
21:40	81.69	81.69	81.69	81.69	3,601.00
21:50	82	82	82	82	1,874.00
22:00	81.75	81.75	81.75	81.75	2,677.00
22:10	81.705	81.705	81.705	81.705	1,305.00
22:20	81.28	81.28	81.28	81.28	4,529.00
22:30	81.295	81.295	81.295	81.295	1,852.00
22:40	81.22	81.22	81.22	81.22	3,738.00
22:50	81	81	81	81	3,293.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.02.2026 17:00	87	85.9901	86.65	85.9901	16,282.00
11.02.2026 17:30	85.9901	85.9901	85.9901	85.9901	24,256.00
11.02.2026 18:00	86.15	85.56	85.8	85.56	11,577.00
11.02.2026 18:30	86.16	85.75	85.96	85.78	39,349.00
11.02.2026 19:00	86.66	85.835	85.835	86.66	49,853.00
11.02.2026 19:30	86.62	86.43	86.43	86.62	27,497.00
11.02.2026 20:00	87.14	86.41	86.41	87.14	72,958.00
11.02.2026 20:30	87.26	86.96	86.96	87.23	69,604.00
11.02.2026 21:00	87.645	87.34	87.34	87.645	40,765.00
11.02.2026 21:30	87.7592	86.92	87.7592	86.92	60,558.00
11.02.2026 22:00	87.25	86.02	86.975	86.02	153,580.00
11.02.2026 22:30	86.24	85.51	85.8	85.57	438,010.00
12.02.2026 16:30	86.06	84.165	86.06	84.165	1,142.00
12.02.2026 17:00	84.71	82.76	84.41	83.55	10,937.00
12.02.2026 17:30	83.555	81.515	83.555	81.515	27,355.00
12.02.2026 18:00	81.855	80.35	81.855	80.5	27,077.00
12.02.2026 18:30	81.245	80.495	80.495	81.245	38,852.00
12.02.2026 19:00	81.2	80.7	81.2	80.7	19,569.00
12.02.2026 19:30	80.47	79.9101	80.4251	79.9101	34,224.00
12.02.2026 20:00	79.75	79.3	79.75	79.71	68,931.00
12.02.2026 20:30	80.56	79.705	79.705	80.165	110,701.00
12.02.2026 21:00	80.395	80.18	80.18	80.395	44,852.00
12.02.2026 21:30	81.1049	80.14	80.14	80.82	85,256.00
12.02.2026 22:00	81.405	80.83	81.0551	80.83	90,868.00
12.02.2026 22:30	81.415	80.54	80.935	80.88	170,632.00
13.02.2026 16:30	84.42	80.855	80.855	84.03	22,978.00
13.02.2026 17:00	84.11	82.65	82.65	84.11	40,103.00
13.02.2026 17:30	84.2	82.415	84.17	82.68	39,513.00
13.02.2026 18:00	83.1899	82.5	83.09	82.685	38,638.00
13.02.2026 18:30	83.4233	82.89	82.89	83.01	47,261.00
13.02.2026 19:00	83.27	82.72	83.015	83.07	37,511.00
13.02.2026 19:30	83.34	82.56	83.34	82.56	25,102.00
13.02.2026 20:00	82.9465	82.45	82.9465	82.73	43,651.00
13.02.2026 20:30	82.855	82.495	82.855	82.5	62,742.00
13.02.2026 21:00	82.56	81.56	82.56	81.56	80,912.00
13.02.2026 21:30	82.1399	81.69	81.715	81.75	78,921.00
13.02.2026 22:00	81.925	81.28	81.705	81.55	79,371.00
13.02.2026 22:30	81.72	81	81.295	81.57	232,577.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
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

צרו איתנו קשר *5988