Axon Vision Ltd. AXN
TASE · İsrail · Elektronik Teknoloji
ILA 446,10-3,30 (-%0,73)
Piyasa kapalı· · ILA · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · ILA · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 449,40 | -%0,22 | ILA 450,40 | ILA 454,00 | ILA 446,10 | 7,43K |
| 2026-09-30 | ILA 450,40 | +%2,06 | ILA 457,00 | ILA 457,00 | ILA 439,90 | 8,67K |
| 2026-09-29 | ILA 441,30 | -%1,61 | ILA 440,00 | ILA 457,90 | ILA 439,00 | 20,19K |
| 2026-09-28 | ILA 448,50 | -%4,66 | ILA 470,40 | ILA 470,40 | ILA 442,10 | 4,73K |
| 2026-09-24 | ILA 470,40 | -%4,08 | ILA 497,00 | ILA 497,00 | ILA 463,10 | 22,65K |
| 2026-09-23 | ILA 490,40 | -%3,31 | ILA 507,20 | ILA 513,70 | ILA 484,30 | 20,11K |
| 2026-09-22 | ILA 507,20 | +%1,42 | ILA 500,10 | ILA 526,00 | ILA 482,10 | 62,21K |
| 2026-09-17 | ILA 500,10 | +%11,26 | ILA 477,00 | ILA 522,40 | ILA 470,00 | 279,58K |
| 2026-09-16 | ILA 449,50 | -%6,26 | ILA 499,90 | ILA 499,90 | ILA 446,00 | 45,52K |
| 2026-09-15 | ILA 479,50 | -%5,59 | ILA 508,00 | ILA 508,00 | ILA 477,60 | 45,11K |
| 2026-09-14 | ILA 507,90 | -%2,79 | ILA 525,00 | ILA 525,00 | ILA 502,50 | 20,81K |
| 2026-09-10 | ILA 522,50 | -%0,80 | ILA 526,70 | ILA 540,00 | ILA 496,50 | 55,34K |
| 2026-09-09 | ILA 526,70 | -%2,44 | ILA 539,90 | ILA 554,80 | ILA 520,00 | 72,45K |
| 2026-09-08 | ILA 539,90 | +%2,76 | ILA 550,00 | ILA 556,60 | ILA 514,90 | 243,72K |
| 2026-09-07 | ILA 525,40 | +%21,00 | ILA 509,00 | ILA 610,00 | ILA 503,00 | 467,56K |
| 2026-09-04 | ILA 434,20 | -%2,05 | ILA 456,90 | ILA 456,90 | ILA 433,00 | 18,00K |
| 2026-09-03 | ILA 443,30 | -%1,90 | ILA 454,00 | ILA 456,80 | ILA 433,10 | 42,23K |
| 2026-09-02 | ILA 451,90 | +%1,28 | ILA 446,20 | ILA 464,90 | ILA 439,90 | 39,97K |
| 2026-09-01 | ILA 446,20 | -%4,47 | ILA 475,00 | ILA 480,00 | ILA 441,00 | 62,08K |
| 2026-08-31 | ILA 467,10 | +%0,65 | ILA 467,40 | ILA 471,40 | ILA 451,30 | 16,53K |
| 2026-08-28 | ILA 464,10 | +%3,39 | ILA 448,90 | ILA 467,00 | ILA 448,90 | 431 |
| 2026-08-27 | ILA 448,90 | +%3,74 | ILA 450,00 | ILA 463,00 | ILA 445,00 | 12,48K |
| 2026-08-26 | ILA 432,70 | -%2,26 | ILA 445,00 | ILA 449,50 | ILA 429,80 | 17,43K |
| 2026-08-25 | ILA 442,70 | -%5,41 | ILA 468,00 | ILA 450,20 | ILA 425,00 | 27,60K |
| 2026-08-24 | ILA 468,00 | -%2,48 | ILA 479,90 | ILA 479,90 | ILA 450,00 | 12,04K |
| 2026-08-21 | ILA 479,90 | -%2,22 | ILA 490,80 | ILA 480,00 | ILA 453,00 | 7,02K |
| 2026-08-20 | ILA 490,80 | -%3,67 | ILA 503,00 | ILA 529,00 | ILA 483,60 | 22,15K |
| 2026-08-19 | ILA 509,50 | -%6,77 | ILA 546,50 | ILA 546,50 | ILA 503,00 | 27,21K |
| 2026-08-18 | ILA 546,50 | +%0,13 | ILA 545,80 | ILA 580,00 | ILA 524,00 | 12,38K |
| 2026-08-17 | ILA 545,80 | -%4,16 | ILA 570,00 | ILA 600,00 | ILA 531,90 | 29,58K |
| 2026-08-14 | ILA 569,50 | +%11,32 | ILA 511,00 | ILA 574,00 | ILA 509,90 | 27,30K |
| 2026-08-13 | ILA 511,60 | -%4,53 | ILA 535,90 | ILA 535,90 | ILA 505,60 | 13,39K |
| 2026-08-12 | ILA 535,90 | -%4,78 | ILA 562,80 | ILA 562,80 | ILA 510,30 | 43,69K |
| 2026-08-11 | ILA 562,80 | -%5,22 | ILA 593,80 | ILA 593,80 | ILA 555,00 | 34,43K |
| 2026-08-10 | ILA 593,80 | -%4,10 | ILA 619,20 | ILA 615,00 | ILA 588,00 | 11,53K |
| 2026-08-06 | ILA 619,20 | +%0,44 | ILA 616,50 | ILA 619,90 | ILA 595,00 | 830 |
| 2026-08-05 | ILA 616,50 | -%1,78 | ILA 627,70 | ILA 632,90 | ILA 606,00 | 5,75K |
| 2026-08-04 | ILA 627,70 | -%0,40 | ILA 633,60 | ILA 633,60 | ILA 619,00 | 18,00K |
| 2026-08-03 | ILA 630,20 | -%0,54 | ILA 633,60 | ILA 639,30 | ILA 628,00 | 6,64K |
| 2026-07-31 | ILA 633,60 | +%2,96 | ILA 639,80 | ILA 639,80 | ILA 615,40 | 6,92K |
| 2026-07-30 | ILA 615,40 | -%5,64 | ILA 650,00 | ILA 650,00 | ILA 606,10 | 27,99K |
| 2026-07-29 | ILA 652,20 | -%2,35 | ILA 667,90 | ILA 681,40 | ILA 626,00 | 20,59K |
| 2026-07-28 | ILA 667,90 | -%7,67 | ILA 700,00 | ILA 700,00 | ILA 660,00 | 48,12K |
| 2026-07-27 | ILA 723,40 | -%2,36 | ILA 740,90 | ILA 740,90 | ILA 685,00 | 40,62K |
| 2026-07-24 | ILA 740,90 | +%1,81 | ILA 727,70 | ILA 750,10 | ILA 690,80 | 13,22K |
| 2026-07-22 | ILA 727,70 | -%4,73 | ILA 782,50 | ILA 782,50 | ILA 724,60 | 56,26K |
| 2026-07-21 | ILA 763,80 | +%7,77 | ILA 708,70 | ILA 790,00 | ILA 708,70 | 118,45K |
| 2026-07-20 | ILA 708,70 | -%1,71 | ILA 721,00 | ILA 740,00 | ILA 655,70 | 114,13K |
| 2026-07-17 | ILA 721,00 | -%1,96 | ILA 735,90 | ILA 758,90 | ILA 698,00 | 66,88K |
| 2026-07-16 | ILA 735,40 | +%27,28 | ILA 693,30 | ILA 759,00 | ILA 670,00 | 269,13K |
| 2026-07-15 | ILA 577,80 | -%0,79 | ILA 582,40 | ILA 580,00 | ILA 538,00 | 16,33K |
| 2026-07-14 | ILA 582,40 | -%1,19 | ILA 589,40 | ILA 590,20 | ILA 560,10 | 6,85K |
| 2026-07-13 | ILA 589,40 | -%2,14 | ILA 602,30 | ILA 602,30 | ILA 585,00 | 21,68K |
| 2026-07-10 | ILA 602,30 | -%3,52 | ILA 624,30 | ILA 625,70 | ILA 600,00 | 19,73K |
| 2026-07-09 | ILA 624,30 | +%0,05 | ILA 624,00 | ILA 631,00 | ILA 616,00 | 17,56K |
| 2026-07-08 | ILA 624,00 | +%0,40 | ILA 621,50 | ILA 628,00 | ILA 615,80 | 4,78K |
| 2026-07-07 | ILA 621,50 | -%1,55 | ILA 631,30 | ILA 636,90 | ILA 615,00 | 5,26K |
| 2026-07-06 | ILA 631,30 | -%1,80 | ILA 642,90 | ILA 643,00 | ILA 628,00 | 9,06K |
| 2026-07-03 | ILA 642,90 | -%0,48 | ILA 646,00 | ILA 650,00 | ILA 630,00 | 1,30K |
| 2026-07-02 | ILA 646,00 | -%2,62 | ILA 663,40 | ILA 694,60 | ILA 615,00 | 12,19K |
| 2026-07-01 | ILA 663,40 | +%0,50 | ILA 660,10 | ILA 679,90 | ILA 658,90 | 13,05K |
| 2026-06-30 | ILA 660,10 | +%1,57 | ILA 650,00 | ILA 688,70 | ILA 646,00 | 28,65K |
| 2026-06-29 | ILA 649,90 | -%2,83 | ILA 668,80 | ILA 668,80 | ILA 636,10 | 25,23K |
| 2026-06-26 | ILA 668,80 | +%0,15 | ILA 667,80 | ILA 669,00 | ILA 667,80 | 3,27K |
| 2026-06-25 | ILA 667,80 | -%0,37 | ILA 670,30 | ILA 732,00 | ILA 659,00 | 46,42K |
| 2026-06-24 | ILA 670,30 | -%1,56 | ILA 700,00 | ILA 700,00 | ILA 645,00 | 20,75K |
| 2026-06-23 | ILA 680,90 | +%1,43 | ILA 671,30 | ILA 705,00 | ILA 671,30 | 28,46K |
| 2026-06-22 | ILA 671,30 | -%4,98 | ILA 706,50 | ILA 706,30 | ILA 666,00 | 17,23K |
| 2026-06-19 | ILA 706,50 | -%4,01 | ILA 736,00 | ILA 731,00 | ILA 700,00 | 7,28K |
| 2026-06-18 | ILA 736,00 | +%2,66 | ILA 680,00 | ILA 740,00 | ILA 660,00 | 64,66K |
| 2026-06-17 | ILA 716,90 | -%7,79 | ILA 777,50 | ILA 770,00 | ILA 700,00 | 14,95K |
| 2026-06-16 | ILA 777,50 | -%0,12 | ILA 778,40 | ILA 778,40 | ILA 740,00 | 19,44K |
| 2026-06-15 | ILA 778,40 | -%1,58 | ILA 806,00 | ILA 815,00 | ILA 750,90 | 61,23K |
| 2026-06-12 | ILA 790,90 | +%24,53 | ILA 655,00 | ILA 860,00 | ILA 655,00 | 93,41K |
| 2026-06-11 | ILA 635,10 | +%9,95 | ILA 577,60 | ILA 644,60 | ILA 571,00 | 97,22K |
| 2026-06-10 | ILA 577,60 | -%7,81 | ILA 603,00 | ILA 603,00 | ILA 576,00 | 26,43K |
| 2026-06-09 | ILA 626,50 | -%2,73 | ILA 644,10 | ILA 644,10 | ILA 610,00 | 51,97K |
| 2026-06-08 | ILA 644,10 | -%7,00 | ILA 692,60 | ILA 700,00 | ILA 620,00 | 90,36K |
| 2026-06-05 | ILA 692,60 | -%2,57 | ILA 700,10 | ILA 711,80 | ILA 675,00 | 27,21K |
| 2026-06-04 | ILA 710,90 | -%11,52 | ILA 803,50 | ILA 790,00 | ILA 707,00 | 72,65K |
| 2026-06-03 | ILA 803,50 | -%2,42 | ILA 823,40 | ILA 825,00 | ILA 794,30 | 12,38K |
| 2026-06-02 | ILA 823,40 | +%7,82 | ILA 808,60 | ILA 840,00 | ILA 788,00 | 158,18K |
| 2026-06-01 | ILA 763,70 | -%5,58 | ILA 808,80 | ILA 808,80 | ILA 753,00 | 29,77K |
| 2026-05-29 | ILA 808,80 | +%1,86 | ILA 794,00 | ILA 822,00 | ILA 794,00 | 18,09K |
| 2026-05-28 | ILA 794,00 | +%1,02 | ILA 786,00 | ILA 814,80 | ILA 786,00 | 33,73K |
| 2026-05-27 | ILA 786,00 | -%1,44 | ILA 797,50 | ILA 820,10 | ILA 780,00 | 41,22K |
| 2026-05-26 | ILA 797,50 | +%2,17 | ILA 780,60 | ILA 829,50 | ILA 780,60 | 27,53K |
| 2026-05-25 | ILA 780,60 | -%3,69 | ILA 810,50 | ILA 810,50 | ILA 766,00 | 55,86K |
| 2026-05-20 | ILA 810,50 | -%2,29 | ILA 829,50 | ILA 829,50 | ILA 783,00 | 20,62K |
| 2026-05-19 | ILA 829,50 | -%1,37 | ILA 841,00 | ILA 869,90 | ILA 820,10 | 46,87K |