גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 09.05.2025

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
17:20					0.00
17:30	80.39	80.39	80.39	80.39	0.00
17:40	79.97	79.97	79.97	79.97	1,158.00
17:50	79.97	79.97	79.97	79.97	4,181.00
18:00	80.015	80.015	80.015	80.015	2,150.00
18:10	80.25	80.25	80.25	80.25	4,932.00
18:20	80	80	80	80	4,123.00
18:30	80.05	80.05	80.05	80.05	2,462.00
18:40	80.12	80.12	80.12	80.12	1,615.00
18:50	80.12	80.12	80.12	80.12	446.00
19:00	79.99	79.99	79.99	79.99	2,433.00
19:10	79.8	79.8	79.8	79.8	3,271.00
19:20	79.835	79.835	79.835	79.835	531.00
19:30	79.64	79.64	79.64	79.64	669.00
19:40	80.09	80.09	80.09	80.09	2,218.00
19:50	80.01	80.01	80.01	80.01	3,464.00
20:00	79.845	79.845	79.845	79.845	715.00
20:10	79.82	79.82	79.82	79.82	1,706.00
20:20	79.915	79.915	79.915	79.915	1,299.00
20:30	80.165	80.165	80.165	80.165	6,548.00
20:40	80.38	80.38	80.38	80.38	1,015.00
20:50	80.365	80.365	80.365	80.365	1,760.00
21:00	80.56	80.56	80.56	80.56	3,293.00
21:10	80.53	80.53	80.53	80.53	3,074.00
21:20	80.7	80.7	80.7	80.7	2,007.00
21:30	80.58	80.58	80.58	80.58	2,755.00
21:40	80.7	80.7	80.7	80.7	1,461.00
21:50	80.74	80.74	80.74	80.74	2,616.00
22:00	80.872	80.872	80.872	80.872	3,882.00
22:10	80.95	80.95	80.95	80.95	1,666.00
22:20	80.94	80.94	80.94	80.94	9,880.00
22:30	80.99	80.99	80.99	80.99	5,939.00
22:40	81.375	81.375	81.375	81.375	9,595.00
22:50	81.08	81.08	81.08	81.08	6,011.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.05.2025 17:00	76.17	75.485	75.7	76.17	6,764.00
02.05.2025 17:30	76.17	75.825	76.17	75.92	7,085.00
02.05.2025 18:00	76.09	75.585	76.09	75.585	4,366.00
02.05.2025 18:30	76.205	75.94	75.94	76.205	4,823.00
02.05.2025 19:00	76.79	76.5	76.5	76.565	16,748.00
02.05.2025 19:30	76.87	76.62	76.625	76.87	25,179.00
02.05.2025 20:00	77.1	76.65	76.775	77.02	75,104.00
02.05.2025 20:30	77.14	76.565	76.915	76.565	80,183.00
02.05.2025 21:00	76.82	76.245	76.56	76.245	87,299.00
02.05.2025 21:30	76.325	75.78	76.3	75.78	66,662.00
02.05.2025 22:00	75.81	75.49	75.8	75.49	80,531.00
02.05.2025 22:30	75.825	75.37	75.79	75.68	121,785.00
05.05.2025 16:30	76.1	75	75	76.1	3,999.00
05.05.2025 17:00	76.21	75.62	76.005	76.21	10,807.00
05.05.2025 17:30	76.51	75.94	76.235	76.51	14,522.00
05.05.2025 18:00	76.78	76.35	76.53	76.35	26,171.00
05.05.2025 18:30	76.72	76.25	76.42	76.52	21,993.00
05.05.2025 19:00	76.76	76.69	76.69	76.735	11,057.00
05.05.2025 19:30	76.69	76.67	76.69	76.67	5,898.00
05.05.2025 20:00	76.62	76.4466	76.55	76.46	22,440.00
05.05.2025 20:30	76.605	76.47	76.605	76.47	14,166.00
05.05.2025 21:00	76.64	76.45	76.45	76.595	20,017.00
05.05.2025 21:30	76.98	76.31	76.59	76.43	93,449.00
05.05.2025 22:00	76.545	76.28	76.545	76.28	48,539.00
05.05.2025 22:30	76.56	76.125	76.37	76.16	214,555.00
06.05.2025 16:30	74.97	74.4	74.72	74.55	3,728.00
06.05.2025 17:00	75.415	74.755	74.925	75.415	9,511.00
06.05.2025 17:30	75.52	75.43	75.52	75.48	4,773.00
06.05.2025 18:00	75.845	75.415	75.415	75.845	11,720.00
06.05.2025 18:30	75.685	75.685	75.685	75.685	2,250.00
06.05.2025 19:00	76.33	75.78	75.82	76.075	31,261.00
06.05.2025 19:30	76	75.46	75.95	75.46	45,445.00
06.05.2025 20:00	75.75	75.67	75.67	75.75	15,468.00
06.05.2025 20:30	75.57	75.22	75.57	75.22	24,813.00
06.05.2025 21:00	75.645	75.22	75.404	75.645	31,491.00
06.05.2025 21:30	75.64	75.32	75.64	75.32	64,084.00
06.05.2025 22:00	75.875	75.32	75.43	75.675	79,674.00
06.05.2025 22:30	76.45	75.76	75.79	76.045	109,965.00
07.05.2025 16:30	76.94	76.18	76.91	76.6	7,387.00
07.05.2025 17:00	77.27	76.35	76.4	77.27	32,745.00
07.05.2025 17:30	77.37	76.8	77.24	76.88	41,478.00
07.05.2025 18:00	77.34	76.875	76.875	77.34	18,351.00
07.05.2025 18:30	77.727	77.2992	77.2992	77.727	15,982.00
07.05.2025 19:00	77.9	77.31	77.31	77.56	43,996.00
07.05.2025 19:30	78.215	77.545	77.56	78.215	38,983.00
07.05.2025 20:00	78.0743	77.945	78.0043	77.945	46,459.00
07.05.2025 20:30	78.29	77.915	77.94	77.915	57,196.00
07.05.2025 21:00	78.27	77.37	77.84	77.86	153,325.00
07.05.2025 21:30	78.1375	77.55	77.6968	77.79	206,716.00
07.05.2025 22:00	78.07	77.355	77.73	77.3625	253,424.00
07.05.2025 22:30	78.81	77.58	77.75	78.665	335,954.00
08.05.2025 16:30	79.2	78.78	79.13	79.2	3,294.00
08.05.2025 17:00	79.725	78.95	79.21	78.95	15,653.00
08.05.2025 17:30	79.21	78.875	79.195	78.875	14,568.00
08.05.2025 18:00	79.81	78.7	78.86	79.81	23,892.00
08.05.2025 18:30	80.38	79.725	79.725	80.34	47,229.00
08.05.2025 19:00	80.655	80.03	80.36	80.295	44,178.00
08.05.2025 19:30	80.645	80.15	80.18	80.645	44,305.00
08.05.2025 20:00	80.63	80.395	80.6	80.44	108,645.00
08.05.2025 20:30	80.435	79.95	80.435	80.09	120,638.00
08.05.2025 21:00	80.641	80.02	80.02	80.255	97,667.00
08.05.2025 21:30	80.59	80.11	80.38	80.16	98,375.00
08.05.2025 22:00	80.78	80.045	80.045	80.74	243,217.00
08.05.2025 22:30	80.87	80.5	80.785	80.61	276,699.00
09.05.2025 17:00	80.39	79.975	80.39	79.975	2,594.00
09.05.2025 17:30	80.235	79.67	79.97	80.235	14,545.00
09.05.2025 18:00	80.25	79.9101	80.09	80.03	35,209.00
09.05.2025 18:30	80.12	79.98	80.12	79.99	18,376.00
09.05.2025 19:00	80	79.64	80	79.735	20,673.00
09.05.2025 19:30	80.1325	79.845	79.93	79.85	38,239.00
09.05.2025 20:00	80.2	79.82	79.82	80.165	32,244.00
09.05.2025 20:30	80.63	80.19	80.19	80.63	56,180.00
09.05.2025 21:00	80.7	80.48	80.655	80.53	74,642.00
09.05.2025 21:30	81.03	80.69	80.69	81.03	70,628.00
09.05.2025 22:00	81.355	80.94	80.95	81.355	94,184.00
09.05.2025 22:30	81.38	80.76	81.365	80.94	229,889.00

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

צרו איתנו קשר *5988