Telsys Ltd. TLSY
TASE · Israel · Electronic Technology
ILA 37,500.00+910.00 (+2.49%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 37,500.00 | +2.49% | ILA 36,590.00 | ILA 38,230.00 | ILA 36,590.00 | 34.50K |
| 2026-09-30 | ILA 36,590.00 | +0.83% | ILA 36,100.00 | ILA 36,750.00 | ILA 35,840.00 | 15.39K |
| 2026-09-29 | ILA 36,290.00 | +1.51% | ILA 35,750.00 | ILA 36,490.00 | ILA 35,390.00 | 16.21K |
| 2026-09-28 | ILA 35,750.00 | -0.47% | ILA 35,920.00 | ILA 36,170.00 | ILA 34,500.00 | 10.57K |
| 2026-09-25 | ILA 35,920.00 | 0.00% | ILA 35,920.00 | ILA 35,920.00 | ILA 35,920.00 | 0 |
| 2026-09-24 | ILA 35,920.00 | -4.44% | ILA 37,590.00 | ILA 37,700.00 | ILA 35,430.00 | 14.74K |
| 2026-09-23 | ILA 37,590.00 | +0.64% | ILA 37,350.00 | ILA 38,200.00 | ILA 37,180.00 | 15.17K |
| 2026-09-22 | ILA 37,350.00 | +1.99% | ILA 37,720.00 | ILA 38,400.00 | ILA 37,280.00 | 29.60K |
| 2026-09-21 | ILA 36,620.00 | 0.00% | ILA 36,620.00 | ILA 36,620.00 | ILA 36,620.00 | 0 |
| 2026-09-18 | ILA 36,620.00 | 0.00% | ILA 36,620.00 | ILA 36,620.00 | ILA 36,620.00 | 0 |
| 2026-09-17 | ILA 36,620.00 | -1.03% | ILA 37,000.00 | ILA 37,690.00 | ILA 36,070.00 | 22.82K |
| 2026-09-16 | ILA 37,000.00 | -0.78% | ILA 37,290.00 | ILA 38,460.00 | ILA 36,760.00 | 18.67K |
| 2026-09-15 | ILA 37,290.00 | -1.87% | ILA 38,000.00 | ILA 38,050.00 | ILA 36,940.00 | 13.88K |
| 2026-09-14 | ILA 38,000.00 | -0.26% | ILA 38,000.00 | ILA 38,300.00 | ILA 36,920.00 | 9.65K |
| 2026-09-11 | ILA 38,100.00 | 0.00% | ILA 38,100.00 | ILA 38,100.00 | ILA 38,100.00 | 0 |
| 2026-09-10 | ILA 38,100.00 | -0.13% | ILA 38,950.00 | ILA 38,950.00 | ILA 37,830.00 | 14.04K |
| 2026-09-09 | ILA 38,150.00 | -1.29% | ILA 38,650.00 | ILA 39,000.00 | ILA 37,700.00 | 21.65K |
| 2026-09-08 | ILA 38,650.00 | +4.63% | ILA 36,940.00 | ILA 38,740.00 | ILA 36,930.00 | 39.94K |
| 2026-09-07 | ILA 36,940.00 | +0.24% | ILA 36,850.00 | ILA 37,530.00 | ILA 36,310.00 | 155.45K |
| 2026-09-04 | ILA 36,850.00 | +2.79% | ILA 36,600.00 | ILA 37,000.00 | ILA 36,000.00 | 18.13K |
| 2026-09-03 | ILA 35,850.00 | -1.08% | ILA 36,240.00 | ILA 36,590.00 | ILA 35,510.00 | 13.41K |
| 2026-09-02 | ILA 36,240.00 | +0.67% | ILA 36,000.00 | ILA 36,400.00 | ILA 35,640.00 | 22.45K |
| 2026-09-01 | ILA 36,000.00 | +1.84% | ILA 35,350.00 | ILA 36,000.00 | ILA 34,770.00 | 22.02K |
| 2026-08-31 | ILA 35,350.00 | -2.96% | ILA 36,430.00 | ILA 36,430.00 | ILA 35,350.00 | 166.86K |
| 2026-08-28 | ILA 36,430.00 | +0.25% | ILA 35,030.00 | ILA 36,900.00 | ILA 34,980.00 | 14.89K |
| 2026-08-27 | ILA 36,340.00 | +1.65% | ILA 36,100.00 | ILA 36,440.00 | ILA 35,860.00 | 26.74K |
| 2026-08-26 | ILA 35,750.00 | +0.53% | ILA 35,560.00 | ILA 36,270.00 | ILA 34,780.00 | 23.03K |
| 2026-08-25 | ILA 35,560.00 | -1.22% | ILA 36,000.00 | ILA 36,300.00 | ILA 35,500.00 | 16.33K |
| 2026-08-24 | ILA 36,000.00 | -2.41% | ILA 36,890.00 | ILA 36,890.00 | ILA 35,840.00 | 11.57K |
| 2026-08-21 | ILA 36,890.00 | +1.07% | ILA 36,500.00 | ILA 37,170.00 | ILA 36,060.00 | 6.38K |
| 2026-08-20 | ILA 36,500.00 | -0.35% | ILA 36,630.00 | ILA 36,730.00 | ILA 35,700.00 | 11.94K |
| 2026-08-19 | ILA 36,630.00 | -3.50% | ILA 37,960.00 | ILA 37,960.00 | ILA 36,310.00 | 22.95K |
| 2026-08-18 | ILA 37,960.00 | +6.96% | ILA 37,770.00 | ILA 39,010.00 | ILA 37,040.00 | 44.94K |
| 2026-08-17 | ILA 35,490.00 | -1.06% | ILA 35,870.00 | ILA 36,160.00 | ILA 35,190.00 | 21.12K |
| 2026-08-14 | ILA 35,870.00 | +0.96% | ILA 35,530.00 | ILA 36,270.00 | ILA 35,270.00 | 22.82K |
| 2026-08-13 | ILA 35,530.00 | +2.51% | ILA 34,660.00 | ILA 35,700.00 | ILA 34,480.00 | 20.21K |
| 2026-08-12 | ILA 34,660.00 | -1.73% | ILA 35,250.00 | ILA 35,250.00 | ILA 34,550.00 | 16.22K |
| 2026-08-11 | ILA 35,270.00 | -0.76% | ILA 35,880.00 | ILA 35,880.00 | ILA 34,120.00 | 17.18K |
| 2026-08-10 | ILA 35,540.00 | -2.68% | ILA 35,880.00 | ILA 36,710.00 | ILA 34,930.00 | 17.13K |
| 2026-08-07 | ILA 36,520.00 | +2.82% | ILA 35,520.00 | ILA 36,910.00 | ILA 35,490.00 | 13.85K |
| 2026-08-06 | ILA 35,520.00 | +0.57% | ILA 35,090.00 | ILA 35,940.00 | ILA 35,090.00 | 46.60K |
| 2026-08-05 | ILA 35,320.00 | +0.66% | ILA 35,090.00 | ILA 35,960.00 | ILA 34,660.00 | 23.39K |
| 2026-08-04 | ILA 35,090.00 | +3.94% | ILA 33,760.00 | ILA 35,600.00 | ILA 33,730.00 | 21.49K |
| 2026-08-03 | ILA 33,760.00 | -2.48% | ILA 34,620.00 | ILA 34,920.00 | ILA 33,090.00 | 27.06K |
| 2026-07-31 | ILA 34,620.00 | +5.07% | ILA 33,100.00 | ILA 35,030.00 | ILA 32,800.00 | 25.66K |
| 2026-07-30 | ILA 32,950.00 | -0.63% | ILA 33,160.00 | ILA 33,570.00 | ILA 31,900.00 | 22.13K |
| 2026-07-29 | ILA 33,160.00 | -3.13% | ILA 34,230.00 | ILA 34,230.00 | ILA 33,010.00 | 17.46K |
| 2026-07-28 | ILA 34,230.00 | -3.03% | ILA 35,300.00 | ILA 35,260.00 | ILA 33,660.00 | 15.71K |
| 2026-07-27 | ILA 35,300.00 | -2.19% | ILA 36,090.00 | ILA 36,660.00 | ILA 35,020.00 | 22.80K |
| 2026-07-24 | ILA 36,090.00 | +1.49% | ILA 35,560.00 | ILA 36,400.00 | ILA 35,060.00 | 9.61K |
| 2026-07-22 | ILA 35,560.00 | +3.07% | ILA 34,500.00 | ILA 35,990.00 | ILA 34,270.00 | 15.07K |
| 2026-07-21 | ILA 34,500.00 | -0.52% | ILA 34,780.00 | ILA 35,180.00 | ILA 34,260.00 | 37.21K |
| 2026-07-20 | ILA 34,680.00 | -0.69% | ILA 34,920.00 | ILA 35,330.00 | ILA 34,160.00 | 11.23K |
| 2026-07-17 | ILA 34,920.00 | +1.22% | ILA 34,020.00 | ILA 35,020.00 | ILA 33,160.00 | 11.63K |
| 2026-07-16 | ILA 34,500.00 | -5.19% | ILA 36,390.00 | ILA 36,390.00 | ILA 33,950.00 | 24.67K |
| 2026-07-15 | ILA 36,390.00 | +1.90% | ILA 34,650.00 | ILA 37,160.00 | ILA 34,650.00 | 32.11K |
| 2026-07-14 | ILA 35,710.00 | +1.97% | ILA 35,020.00 | ILA 36,000.00 | ILA 34,980.00 | 16.79K |
| 2026-07-13 | ILA 35,020.00 | -3.53% | ILA 36,300.00 | ILA 36,300.00 | ILA 34,200.00 | 20.10K |
| 2026-07-10 | ILA 36,300.00 | +1.11% | ILA 36,080.00 | ILA 36,350.00 | ILA 34,130.00 | 17.83K |
| 2026-07-09 | ILA 35,900.00 | -0.14% | ILA 36,130.00 | ILA 36,820.00 | ILA 35,080.00 | 32.76K |
| 2026-07-08 | ILA 35,950.00 | +1.35% | ILA 35,470.00 | ILA 36,520.00 | ILA 33,930.00 | 18.34K |
| 2026-07-07 | ILA 35,470.00 | -6.44% | ILA 37,910.00 | ILA 37,910.00 | ILA 35,310.00 | 21.50K |
| 2026-07-06 | ILA 37,910.00 | -1.76% | ILA 38,350.00 | ILA 38,460.00 | ILA 36,850.00 | 23.30K |
| 2026-07-03 | ILA 38,590.00 | +2.25% | ILA 37,740.00 | ILA 38,880.00 | ILA 36,490.00 | 20.24K |
| 2026-07-02 | ILA 37,740.00 | +2.42% | ILA 36,850.00 | ILA 38,200.00 | ILA 36,430.00 | 48.35K |
| 2026-07-01 | ILA 36,850.00 | +2.82% | ILA 35,840.00 | ILA 36,970.00 | ILA 35,170.00 | 18.72K |
| 2026-06-30 | ILA 35,840.00 | +4.49% | ILA 34,300.00 | ILA 36,080.00 | ILA 34,300.00 | 35.74K |
| 2026-06-29 | ILA 34,300.00 | -4.19% | ILA 34,250.00 | ILA 35,550.00 | ILA 33,350.00 | 22.81K |
| 2026-06-26 | ILA 35,800.00 | 0.00% | ILA 35,800.00 | ILA 35,800.00 | ILA 35,800.00 | 0 |
| 2026-06-25 | ILA 35,800.00 | -1.10% | ILA 36,200.00 | ILA 37,430.00 | ILA 35,730.00 | 21.61K |
| 2026-06-24 | ILA 36,200.00 | +2.38% | ILA 34,960.00 | ILA 36,510.00 | ILA 34,600.00 | 13.85K |
| 2026-06-23 | ILA 35,360.00 | -3.76% | ILA 36,740.00 | ILA 36,740.00 | ILA 34,060.00 | 33.11K |
| 2026-06-22 | ILA 36,740.00 | +0.11% | ILA 36,620.00 | ILA 37,340.00 | ILA 36,230.00 | 25.26K |
| 2026-06-19 | ILA 36,700.00 | -0.27% | ILA 36,800.00 | ILA 37,310.00 | ILA 36,580.00 | 11.58K |
| 2026-06-18 | ILA 36,800.00 | +1.91% | ILA 36,110.00 | ILA 37,210.00 | ILA 35,320.00 | 21.58K |
| 2026-06-17 | ILA 36,110.00 | -0.93% | ILA 36,450.00 | ILA 36,730.00 | ILA 35,280.00 | 16.85K |
| 2026-06-16 | ILA 36,450.00 | -0.68% | ILA 36,700.00 | ILA 37,420.00 | ILA 36,000.00 | 21.73K |
| 2026-06-15 | ILA 36,700.00 | +1.05% | ILA 36,030.00 | ILA 37,500.00 | ILA 35,930.00 | 40.41K |
| 2026-06-12 | ILA 36,320.00 | +0.11% | ILA 35,990.00 | ILA 36,640.00 | ILA 35,840.00 | 29.64K |
| 2026-06-11 | ILA 36,280.00 | +6.11% | ILA 34,190.00 | ILA 37,090.00 | ILA 34,010.00 | 53.35K |
| 2026-06-10 | ILA 34,190.00 | -0.03% | ILA 34,200.00 | ILA 34,260.00 | ILA 33,270.00 | 18.18K |
| 2026-06-09 | ILA 34,200.00 | -0.38% | ILA 34,330.00 | ILA 34,940.00 | ILA 33,810.00 | 20.57K |
| 2026-06-08 | ILA 34,330.00 | +1.87% | ILA 33,700.00 | ILA 34,450.00 | ILA 32,610.00 | 27.93K |
| 2026-06-05 | ILA 33,700.00 | +1.17% | ILA 33,190.00 | ILA 33,990.00 | ILA 32,570.00 | 17.42K |
| 2026-06-04 | ILA 33,310.00 | -2.46% | ILA 32,960.00 | ILA 34,170.00 | ILA 32,960.00 | 19.43K |
| 2026-06-03 | ILA 34,150.00 | -1.01% | ILA 34,500.00 | ILA 34,690.00 | ILA 33,440.00 | 14.01K |
| 2026-06-02 | ILA 34,500.00 | +0.47% | ILA 34,340.00 | ILA 34,700.00 | ILA 33,440.00 | 68.56K |
| 2026-06-01 | ILA 34,340.00 | -1.04% | ILA 34,700.00 | ILA 35,000.00 | ILA 33,950.00 | 25.30K |
| 2026-05-29 | ILA 34,700.00 | +1.25% | ILA 34,270.00 | ILA 35,000.00 | ILA 33,870.00 | 18.14K |
| 2026-05-28 | ILA 34,270.00 | -2.00% | ILA 34,900.00 | ILA 34,900.00 | ILA 33,920.00 | 25.71K |