גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 02.07.2025

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	114.705	114.705	114.705	114.705	0.00
16:50	113.52	113.52	113.52	113.52	3,899.00
17:00	113	113	113	113	2,202.00
17:10	113.54	113.54	113.54	113.54	1,114.00
17:20	113.065	113.065	113.065	113.065	2,701.00
17:30	112.55	112.55	112.55	112.55	1,251.00
17:40	113	113	113	113	2,181.00
17:50	113	113	113	113	773.00
18:00	112.65	112.65	112.65	112.65	24,189.00
18:10	112.91	112.91	112.91	112.91	2,330.00
18:20	111.97	111.97	111.97	111.97	2,889.00
18:30	111.64	111.64	111.64	111.64	2,384.00
18:40	111.57	111.57	111.57	111.57	5,513.00
18:50	111.45	111.45	111.45	111.45	2,777.00
19:00	110.86	110.86	110.86	110.86	1,119.00
19:10	110.905	110.905	110.905	110.905	14,806.00
19:20	110.925	110.925	110.925	110.925	3,790.00
19:30	111	111	111	111	1,725.00
19:40	111.275	111.275	111.275	111.275	38,291.00
19:50	112.31	112.31	112.31	112.31	2,449.00
20:00	112.02	112.02	112.02	112.02	1,047.00
20:10	112.02	112.02	112.02	112.02	422.00
20:20	112.15	112.15	112.15	112.15	2,253.00
20:30	111.49	111.49	111.49	111.49	1,756.00
20:40	111.67	111.67	111.67	111.67	2,283.00
20:50	111.8593	111.8593	111.8593	111.8593	516.00
21:00	111.995	111.995	111.995	111.995	1,080.00
21:10	112.015	112.015	112.015	112.015	821.00
21:20	111.69	111.69	111.69	111.69	2,228.00
21:30	111.66	111.66	111.66	111.66	1,596.00
21:40	111.33	111.33	111.33	111.33	2,733.00
21:50	111.23	111.23	111.23	111.23	1,233.00
22:00	111.06	111.06	111.06	111.06	2,836.00
22:10	111.23	111.23	111.23	111.23	1,474.00
22:20	112.17	112.17	112.17	112.17	13,349.00
22:30	112.75	112.75	112.75	112.75	2,625.00
22:40	112.24	112.24	112.24	112.24	11,030.00
22:50	112.2	112.2	112.2	112.2	5,352.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	118.975	117.6117	118.005	117.6117	21,167.00
27.06.2025 17:30	117.95	117.28	117.28	117.47	41,655.00
27.06.2025 18:00	117.81	117.26	117.26	117.555	56,955.00
27.06.2025 18:30	117.95	117.555	117.555	117.81	74,103.00
27.06.2025 19:00	117.87	117.385	117.66	117.68	76,827.00
27.06.2025 19:30	117.58	116.665	117.52	116.815	105,428.00
27.06.2025 20:00	116.795	116.1	116.715	116.11	116,455.00
27.06.2025 20:30	116.095	114.91	116.095	115.1768	318,218.00
27.06.2025 21:00	115.34	113.905	115.02	114.38	317,347.00
27.06.2025 21:30	114.55	113.54	114.37	113.81	501,468.00
27.06.2025 22:00	113.855	112.54	113.75	112.54	944,434.00
27.06.2025 22:30	113.12	111.23	112.69	112.935	935,538.00
30.06.2025 16:30	115.8	114.45	114.46	115.604	14,884.00
30.06.2025 17:00	116.64	115.43	116.05	115.51	62,549.00
30.06.2025 17:30	116.8	115.53	115.61	116.7	115,359.00
30.06.2025 18:00	116.865	115.87	116.505	116.23	191,117.00
30.06.2025 18:30	116.4075	115.9482	115.9482	116.33	165,594.00
30.06.2025 19:00	116.71	116.3	116.305	116.47	213,872.00
30.06.2025 19:30	117.07	116.26	116.47	116.88	262,871.00
30.06.2025 20:00	117.15	116.855	116.88	116.87	294,184.00
30.06.2025 20:30	116.685	116.38	116.685	116.445	278,916.00
30.06.2025 21:00	117.04	116.55	116.55	117.03	318,062.00
30.06.2025 21:30	116.86	116.3541	116.86	116.6	160,258.00
30.06.2025 22:00	117	116.39	116.71	117	309,016.00
30.06.2025 22:30	116.71	114.69	116.64	114.69	817,734.00
01.07.2025 16:30	113.72	112.5	113.72	112.5	5,745.00
01.07.2025 17:00	113.55	112.1	112.55	112.1	20,229.00
01.07.2025 17:30	112.215	111.3024	112.185	111.74	43,311.00
01.07.2025 18:00	111.79	110.78	111.673	111.61	80,339.00
01.07.2025 18:30	112.865	111.665	111.83	112.84	58,032.00
01.07.2025 19:00	114.29	112.95	112.95	114.29	106,992.00
01.07.2025 19:30	114.63	114.18	114.47	114.35	82,130.00
01.07.2025 20:00	114.57	114.32	114.345	114.57	109,067.00
01.07.2025 20:30	114.28	113.63	113.66	114.23	113,006.00
01.07.2025 21:00	115	114.435	114.435	114.82	133,881.00
01.07.2025 21:30	115.4275	115.12	115.12	115.1475	115,578.00
01.07.2025 22:00	114.865	114.27	114.865	114.775	152,514.00
01.07.2025 22:30	115.3	114.68	114.79	115.23	550,369.00
02.07.2025 16:30	114.705	112.975	114.095	113.5425	19,269.00
02.07.2025 17:00	113.54	112.42	112.42	112.8	19,830.00
02.07.2025 17:30	113.145	112.42	113	112.42	40,587.00
02.07.2025 18:00	112.91	111.2	112.91	111.2	70,022.00
02.07.2025 18:30	111.57	110.86	111.495	110.87	95,822.00
02.07.2025 19:00	111.21	110.7101	110.745	111	146,858.00
02.07.2025 19:30	112.31	111	111.015	112.02	151,983.00
02.07.2025 20:00	112.15	111.49	112.02	111.49	148,771.00
02.07.2025 20:30	111.995	111.67	111.67	111.995	61,695.00
02.07.2025 21:00	112.015	111.265	112.015	111.33	95,490.00
02.07.2025 21:30	111.29	111.06	111.25	111.06	66,157.00
02.07.2025 22:00	112.78	111.23	111.23	112.645	310,818.00
02.07.2025 22:30	112.74	111.97	112.395	112.18	422,482.00

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

צרו איתנו קשר *5988