Fire & Gas Detection Technologies Ltd. FGAS
TASE · İsrail · Elektronik Teknoloji
ILA 870,20+5,20 (+%0,60)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 865,00 | -%3,06 | ILA 892,30 | ILA 892,30 | ILA 800,00 | 46,46K |
| 2026-09-29 | ILA 892,30 | +%2,56 | ILA 870,00 | ILA 895,00 | ILA 886,00 | 459 |
| 2026-09-28 | ILA 870,00 | +%2,14 | ILA 851,80 | ILA 870,10 | ILA 870,00 | 21,78K |
| 2026-09-25 | ILA 851,80 | %0,00 | ILA 851,80 | ILA 851,80 | ILA 851,80 | 0 |
| 2026-09-24 | ILA 851,80 | -%5,22 | ILA 875,00 | ILA 887,00 | ILA 839,90 | 33,56K |
| 2026-09-23 | ILA 898,70 | +%0,36 | ILA 899,10 | ILA 925,00 | ILA 899,10 | 25 |
| 2026-09-22 | ILA 895,50 | +%0,10 | ILA 929,80 | ILA 929,90 | ILA 895,00 | 7,00K |
| 2026-09-21 | ILA 894,60 | %0,00 | ILA 894,60 | ILA 894,60 | ILA 894,60 | 0 |
| 2026-09-18 | ILA 894,60 | %0,00 | ILA 894,60 | ILA 894,60 | ILA 894,60 | 0 |
| 2026-09-17 | ILA 894,60 | +%0,17 | ILA 893,10 | ILA 898,90 | ILA 898,90 | 56 |
| 2026-09-16 | ILA 893,10 | -%0,16 | ILA 894,50 | ILA 895,00 | ILA 890,00 | 264 |
| 2026-09-15 | ILA 894,50 | +%0,37 | ILA 891,20 | ILA 895,00 | ILA 891,20 | 11,81K |
| 2026-09-14 | ILA 891,20 | -%0,98 | ILA 900,00 | ILA 900,00 | ILA 890,00 | 448 |
| 2026-09-11 | ILA 900,00 | %0,00 | ILA 900,00 | ILA 900,00 | ILA 900,00 | 0 |
| 2026-09-10 | ILA 900,00 | -%1,53 | ILA 914,00 | ILA 900,00 | ILA 899,00 | 12,02K |
| 2026-09-09 | ILA 914,00 | +%0,96 | ILA 905,30 | ILA 920,00 | ILA 905,00 | 13,52K |
| 2026-09-08 | ILA 905,30 | +%1,29 | ILA 893,80 | ILA 936,60 | ILA 889,00 | 16,30K |
| 2026-09-07 | ILA 893,80 | -%1,16 | ILA 904,30 | ILA 909,00 | ILA 890,00 | 1,46K |
| 2026-09-04 | ILA 904,30 | -%0,11 | ILA 905,30 | ILA 913,80 | ILA 876,20 | 80 |
| 2026-09-03 | ILA 905,30 | +%1,11 | ILA 895,40 | ILA 905,90 | ILA 895,40 | 2,79K |
| 2026-09-02 | ILA 895,40 | -%2,56 | ILA 918,90 | ILA 918,90 | ILA 890,00 | 12,24K |
| 2026-09-01 | ILA 918,90 | +%0,10 | ILA 918,00 | ILA 920,00 | ILA 920,00 | 104 |
| 2026-08-31 | ILA 918,00 | +%0,12 | ILA 916,90 | ILA 941,20 | ILA 914,60 | 2,51K |
| 2026-08-28 | ILA 916,90 | +%0,66 | ILA 910,90 | ILA 921,00 | ILA 910,00 | 133 |
| 2026-08-27 | ILA 910,90 | -%1,68 | ILA 926,50 | ILA 926,50 | ILA 900,00 | 7,68K |
| 2026-08-26 | ILA 926,50 | -%0,50 | ILA 931,20 | ILA 999,00 | ILA 902,00 | 8,01K |
| 2026-08-25 | ILA 931,20 | -%6,02 | ILA 990,90 | ILA 975,00 | ILA 930,00 | 21,30K |
| 2026-08-24 | ILA 990,90 | +%1,58 | ILA 975,50 | ILA 1.000,00 | ILA 990,90 | 476 |
| 2026-08-21 | ILA 975,50 | +%0,01 | ILA 975,40 | ILA 979,00 | ILA 979,00 | 4 |
| 2026-08-20 | ILA 975,40 | -%0,44 | ILA 979,70 | ILA 975,10 | ILA 975,10 | 185 |
| 2026-08-19 | ILA 979,70 | +%1,10 | ILA 969,00 | ILA 979,80 | ILA 969,00 | 263 |
| 2026-08-18 | ILA 969,00 | +%0,11 | ILA 967,90 | ILA 974,70 | ILA 967,90 | 680 |
| 2026-08-17 | ILA 967,90 | +%0,17 | ILA 1.027,00 | ILA 1.027,00 | ILA 937,30 | 4,64K |
| 2026-08-14 | ILA 966,30 | -%0,50 | ILA 971,20 | ILA 971,20 | ILA 935,10 | 208 |
| 2026-08-13 | ILA 971,20 | +%0,22 | ILA 969,10 | ILA 1.000,00 | ILA 967,00 | 1,80K |
| 2026-08-12 | ILA 969,10 | -%1,94 | ILA 1.044,00 | ILA 1.044,00 | ILA 945,10 | 4,17K |
| 2026-08-11 | ILA 988,30 | +%0,30 | ILA 985,30 | ILA 1.035,00 | ILA 970,80 | 27,58K |
| 2026-08-10 | ILA 985,30 | +%1,00 | ILA 975,50 | ILA 1.019,00 | ILA 975,30 | 1,17K |
| 2026-08-07 | ILA 975,50 | +%0,59 | ILA 969,80 | ILA 1.025,00 | ILA 969,80 | 637 |
| 2026-08-06 | ILA 969,80 | -%3,98 | ILA 1.010,00 | ILA 1.039,00 | ILA 818,10 | 8,52K |
| 2026-08-05 | ILA 1.010,00 | -%1,56 | ILA 1.026,00 | ILA 1.044,00 | ILA 1.008,00 | 1,02K |
| 2026-08-04 | ILA 1.026,00 | +%2,29 | ILA 1.044,00 | ILA 1.044,00 | ILA 1.019,00 | 304 |
| 2026-08-03 | ILA 1.003,00 | +%0,20 | ILA 1.046,00 | ILA 1.046,00 | ILA 1.046,00 | 9 |
| 2026-07-31 | ILA 1.001,00 | +%2,28 | ILA 1.024,00 | ILA 1.024,00 | ILA 979,90 | 117 |
| 2026-07-30 | ILA 978,70 | -%0,21 | ILA 980,80 | ILA 1.024,00 | ILA 972,60 | 19,63K |
| 2026-07-29 | ILA 980,80 | -%0,29 | ILA 983,70 | ILA 990,00 | ILA 972,70 | 1,38K |
| 2026-07-28 | ILA 983,70 | -%1,83 | ILA 1.048,00 | ILA 1.048,00 | ILA 950,00 | 838 |
| 2026-07-27 | ILA 1.002,00 | -%0,20 | ILA 1.048,00 | ILA 1.048,00 | ILA 1.000,00 | 351 |
| 2026-07-24 | ILA 1.004,00 | -%1,86 | ILA 1.038,00 | ILA 1.038,00 | ILA 1.003,00 | 3,10K |
| 2026-07-22 | ILA 1.023,00 | +%1,89 | ILA 1.035,00 | ILA 1.036,00 | ILA 1.003,00 | 23,19K |
| 2026-07-21 | ILA 1.004,00 | +%1,58 | ILA 988,40 | ILA 1.020,00 | ILA 1.020,00 | 100 |
| 2026-07-20 | ILA 988,40 | -%0,03 | ILA 988,70 | ILA 988,70 | ILA 988,40 | 179 |
| 2026-07-17 | ILA 988,70 | -%1,13 | ILA 1.047,00 | ILA 1.047,00 | ILA 968,60 | 4,84K |
| 2026-07-16 | ILA 1.000,00 | -%1,28 | ILA 1.013,00 | ILA 1.013,00 | ILA 1.000,00 | 411 |
| 2026-07-15 | ILA 1.013,00 | -%0,69 | ILA 1.020,00 | ILA 1.048,00 | ILA 1.004,00 | 3,83K |
| 2026-07-14 | ILA 1.020,00 | +%2,46 | ILA 995,50 | ILA 1.046,00 | ILA 995,50 | 2,64K |
| 2026-07-13 | ILA 995,50 | +%0,14 | ILA 986,60 | ILA 1.000,00 | ILA 986,60 | 906 |
| 2026-07-10 | ILA 994,10 | -%0,59 | ILA 1.000,00 | ILA 1.000,00 | ILA 994,00 | 1,79K |
| 2026-07-09 | ILA 1.000,00 | +%5,21 | ILA 950,50 | ILA 1.048,00 | ILA 955,30 | 22,32K |
| 2026-07-08 | ILA 950,50 | -%3,60 | ILA 998,90 | ILA 998,90 | ILA 945,90 | 11,87K |
| 2026-07-07 | ILA 986,00 | +%1,75 | ILA 969,00 | ILA 986,00 | ILA 969,00 | 926 |
| 2026-07-06 | ILA 969,00 | +%1,50 | ILA 954,70 | ILA 969,00 | ILA 950,00 | 8,55K |
| 2026-07-03 | ILA 954,70 | +%0,44 | ILA 950,50 | ILA 991,00 | ILA 950,00 | 711 |
| 2026-07-02 | ILA 950,50 | -%2,80 | ILA 977,90 | ILA 977,90 | ILA 949,60 | 17,92K |
| 2026-07-01 | ILA 977,90 | -%2,00 | ILA 997,90 | ILA 997,90 | ILA 977,80 | 1,37K |
| 2026-06-30 | ILA 997,90 | +%1,42 | ILA 983,90 | ILA 1.040,00 | ILA 970,10 | 296 |
| 2026-06-29 | ILA 983,90 | +%1,35 | ILA 963,30 | ILA 984,20 | ILA 963,30 | 4,28K |
| 2026-06-26 | ILA 970,80 | %0,00 | ILA 970,80 | ILA 970,80 | ILA 970,80 | 0 |
| 2026-06-25 | ILA 970,80 | %0,00 | ILA 970,80 | ILA 970,80 | ILA 970,80 | 129 |
| 2026-06-24 | ILA 970,80 | +%1,84 | ILA 953,30 | ILA 979,90 | ILA 960,00 | 192 |
| 2026-06-23 | ILA 953,30 | -%2,50 | ILA 977,70 | ILA 990,00 | ILA 941,00 | 11,56K |
| 2026-06-22 | ILA 977,70 | -%0,28 | ILA 980,40 | ILA 1.048,00 | ILA 969,60 | 3,06K |
| 2026-06-19 | ILA 980,40 | -%3,31 | ILA 1.014,00 | ILA 1.002,00 | ILA 970,00 | 2,40K |
| 2026-06-18 | ILA 1.014,00 | +%4,02 | ILA 1.090,00 | ILA 1.090,00 | ILA 1.000,00 | 4,22K |
| 2026-06-17 | ILA 974,80 | +%0,02 | ILA 974,60 | ILA 1.013,00 | ILA 970,00 | 4,56K |
| 2026-06-16 | ILA 974,60 | +%0,05 | ILA 974,10 | ILA 996,70 | ILA 966,10 | 8,22K |
| 2026-06-15 | ILA 974,10 | -%2,39 | ILA 1.000,00 | ILA 1.024,00 | ILA 970,00 | 8,03K |
| 2026-06-12 | ILA 998,00 | -%1,87 | ILA 1.100,00 | ILA 1.100,00 | ILA 996,90 | 11,59K |
| 2026-06-11 | ILA 1.017,00 | -%0,59 | ILA 1.023,00 | ILA 1.097,00 | ILA 990,10 | 28,14K |
| 2026-06-10 | ILA 1.023,00 | -%2,01 | ILA 1.044,00 | ILA 1.037,00 | ILA 1.008,00 | 1,43K |
| 2026-06-09 | ILA 1.044,00 | -%0,67 | ILA 1.051,00 | ILA 1.135,00 | ILA 1.029,00 | 11,84K |
| 2026-06-08 | ILA 1.051,00 | -%3,22 | ILA 1.086,00 | ILA 1.071,00 | ILA 1.046,00 | 1,95K |
| 2026-06-05 | ILA 1.086,00 | +%2,45 | ILA 1.060,00 | ILA 1.100,00 | ILA 1.047,00 | 6,50K |
| 2026-06-04 | ILA 1.060,00 | %0,00 | ILA 1.007,00 | ILA 1.060,00 | ILA 1.007,00 | 16,39K |
| 2026-06-03 | ILA 1.060,00 | +%0,09 | ILA 1.059,00 | ILA 1.060,00 | ILA 1.059,00 | 2,29K |
| 2026-06-02 | ILA 1.059,00 | -%2,04 | ILA 1.081,00 | ILA 1.081,00 | ILA 1.055,00 | 50,41K |
| 2026-06-01 | ILA 1.081,00 | -%1,82 | ILA 1.139,00 | ILA 1.139,00 | ILA 1.081,00 | 7,82K |
| 2026-05-29 | ILA 1.101,00 | +%1,29 | ILA 1.135,00 | ILA 1.135,00 | ILA 1.105,00 | 94 |
| 2026-05-28 | ILA 1.087,00 | %0,00 | ILA 1.087,00 | ILA 1.104,00 | ILA 1.081,00 | 1,40K |
| 2026-05-27 | ILA 1.087,00 | %0,00 | ILA 1.133,00 | ILA 1.133,00 | ILA 1.081,00 | 45,83K |