ImageSat International (ISI) ISI
TASE · İsrail · Teknoloji Hizmetleri
ILA 1.055,00-38,00 (-%3,48)
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 1.055,00 | -%3,48 | ILA 1.093,00 | ILA 1.101,00 | ILA 1.036,00 | 20,68K |
| 2026-09-30 | ILA 1.093,00 | +%0,09 | ILA 1.092,00 | ILA 1.113,00 | ILA 1.065,00 | 14,66K |
| 2026-09-29 | ILA 1.092,00 | +%1,39 | ILA 1.077,00 | ILA 1.120,00 | ILA 1.074,00 | 3,06K |
| 2026-09-28 | ILA 1.077,00 | -%2,00 | ILA 1.099,00 | ILA 1.099,00 | ILA 1.052,00 | 10,12K |
| 2026-09-25 | ILA 1.099,00 | %0,00 | ILA 1.099,00 | ILA 1.099,00 | ILA 1.099,00 | 0 |
| 2026-09-24 | ILA 1.099,00 | +%2,61 | ILA 1.071,00 | ILA 1.120,00 | ILA 1.032,00 | 18,25K |
| 2026-09-23 | ILA 1.071,00 | -%0,83 | ILA 1.080,00 | ILA 1.120,00 | ILA 1.060,00 | 7,48K |
| 2026-09-22 | ILA 1.080,00 | -%2,96 | ILA 1.113,00 | ILA 1.115,00 | ILA 1.068,00 | 23,15K |
| 2026-09-21 | ILA 1.113,00 | %0,00 | ILA 1.113,00 | ILA 1.113,00 | ILA 1.113,00 | 0 |
| 2026-09-18 | ILA 1.113,00 | %0,00 | ILA 1.113,00 | ILA 1.113,00 | ILA 1.113,00 | 0 |
| 2026-09-17 | ILA 1.113,00 | +%5,00 | ILA 1.060,00 | ILA 1.113,00 | ILA 1.060,00 | 51,70K |
| 2026-09-16 | ILA 1.060,00 | +%0,76 | ILA 1.052,00 | ILA 1.073,00 | ILA 1.025,00 | 29,78K |
| 2026-09-15 | ILA 1.052,00 | -%1,03 | ILA 1.063,00 | ILA 1.064,00 | ILA 1.045,00 | 11,60K |
| 2026-09-14 | ILA 1.063,00 | -%0,75 | ILA 1.071,00 | ILA 1.085,00 | ILA 1.034,00 | 22,00K |
| 2026-09-11 | ILA 1.071,00 | %0,00 | ILA 1.071,00 | ILA 1.071,00 | ILA 1.071,00 | 0 |
| 2026-09-10 | ILA 1.071,00 | -%1,74 | ILA 1.090,00 | ILA 1.090,00 | ILA 1.041,00 | 15,60K |
| 2026-09-09 | ILA 1.090,00 | +%0,28 | ILA 1.087,00 | ILA 1.105,00 | ILA 1.077,00 | 15,17K |
| 2026-09-08 | ILA 1.087,00 | +%0,09 | ILA 1.086,00 | ILA 1.107,00 | ILA 1.066,00 | 22,17K |
| 2026-09-07 | ILA 1.086,00 | +%4,32 | ILA 1.041,00 | ILA 1.095,00 | ILA 1.034,00 | 24,38K |
| 2026-09-04 | ILA 1.041,00 | +%0,39 | ILA 1.037,00 | ILA 1.078,00 | ILA 990,00 | 12,19K |
| 2026-09-03 | ILA 1.037,00 | +%1,97 | ILA 1.017,00 | ILA 1.096,00 | ILA 1.017,00 | 14,23K |
| 2026-09-02 | ILA 1.017,00 | +%4,35 | ILA 974,60 | ILA 1.023,00 | ILA 974,60 | 34,54K |
| 2026-09-01 | ILA 974,60 | +%0,95 | ILA 965,40 | ILA 995,90 | ILA 950,20 | 14,56K |
| 2026-08-31 | ILA 965,40 | -%2,47 | ILA 989,80 | ILA 989,90 | ILA 958,50 | 68,07K |
| 2026-08-28 | ILA 989,80 | -%1,22 | ILA 1.002,00 | ILA 1.002,00 | ILA 968,00 | 39,95K |
| 2026-08-27 | ILA 1.002,00 | +%0,10 | ILA 1.001,00 | ILA 1.021,00 | ILA 980,00 | 35,42K |
| 2026-08-26 | ILA 1.001,00 | -%1,67 | ILA 1.008,00 | ILA 1.041,00 | ILA 988,00 | 57,68K |
| 2026-08-25 | ILA 1.018,00 | -%2,40 | ILA 1.043,00 | ILA 1.048,00 | ILA 1.014,00 | 20,44K |
| 2026-08-24 | ILA 1.043,00 | -%2,98 | ILA 1.075,00 | ILA 1.088,00 | ILA 1.027,00 | 26,95K |
| 2026-08-21 | ILA 1.075,00 | %0,00 | ILA 1.080,00 | ILA 1.083,00 | ILA 1.055,00 | 16,81K |
| 2026-08-20 | ILA 1.075,00 | +%1,51 | ILA 1.066,00 | ILA 1.088,00 | ILA 1.037,00 | 34,76K |
| 2026-08-19 | ILA 1.059,00 | -%2,49 | ILA 1.080,00 | ILA 1.080,00 | ILA 1.042,00 | 127,49K |
| 2026-08-18 | ILA 1.086,00 | -%7,34 | ILA 1.172,00 | ILA 1.172,00 | ILA 1.067,00 | 66,29K |
| 2026-08-17 | ILA 1.172,00 | -%3,46 | ILA 1.214,00 | ILA 1.214,00 | ILA 1.161,00 | 13,48K |
| 2026-08-14 | ILA 1.214,00 | +%0,83 | ILA 1.204,00 | ILA 1.225,00 | ILA 1.204,00 | 2,61K |
| 2026-08-13 | ILA 1.204,00 | -%0,91 | ILA 1.215,00 | ILA 1.215,00 | ILA 1.198,00 | 7,61K |
| 2026-08-12 | ILA 1.215,00 | -%0,41 | ILA 1.220,00 | ILA 1.237,00 | ILA 1.202,00 | 15,65K |
| 2026-08-11 | ILA 1.220,00 | -%0,97 | ILA 1.232,00 | ILA 1.232,00 | ILA 1.217,00 | 7,83K |
| 2026-08-10 | ILA 1.232,00 | -%0,81 | ILA 1.254,00 | ILA 1.281,00 | ILA 1.220,00 | 18,52K |
| 2026-08-07 | ILA 1.242,00 | +%1,31 | ILA 1.173,00 | ILA 1.260,00 | ILA 1.170,00 | 36,91K |
| 2026-08-06 | ILA 1.226,00 | +%5,78 | ILA 1.159,00 | ILA 1.226,00 | ILA 1.150,00 | 179,84K |
| 2026-08-05 | ILA 1.159,00 | -%0,34 | ILA 1.163,00 | ILA 1.193,00 | ILA 1.140,00 | 14,12K |
| 2026-08-04 | ILA 1.163,00 | -%0,77 | ILA 1.172,00 | ILA 1.204,00 | ILA 1.152,00 | 20,31K |
| 2026-08-03 | ILA 1.172,00 | -%0,42 | ILA 1.177,00 | ILA 1.210,00 | ILA 1.152,00 | 14,26K |
| 2026-07-31 | ILA 1.177,00 | -%0,42 | ILA 1.182,00 | ILA 1.190,00 | ILA 1.169,00 | 5,49K |
| 2026-07-30 | ILA 1.182,00 | +%0,51 | ILA 1.176,00 | ILA 1.202,00 | ILA 1.167,00 | 17,90K |
| 2026-07-29 | ILA 1.176,00 | -%0,17 | ILA 1.178,00 | ILA 1.239,00 | ILA 1.160,00 | 33,41K |
| 2026-07-28 | ILA 1.178,00 | -%2,24 | ILA 1.205,00 | ILA 1.218,00 | ILA 1.170,00 | 26,58K |
| 2026-07-27 | ILA 1.205,00 | -%2,03 | ILA 1.230,00 | ILA 1.260,00 | ILA 1.191,00 | 14,54K |
| 2026-07-24 | ILA 1.230,00 | +%1,99 | ILA 1.206,00 | ILA 1.260,00 | ILA 1.196,00 | 34,78K |
| 2026-07-22 | ILA 1.206,00 | -%2,58 | ILA 1.235,00 | ILA 1.270,00 | ILA 1.185,00 | 25,47K |
| 2026-07-21 | ILA 1.238,00 | +%1,64 | ILA 1.218,00 | ILA 1.250,00 | ILA 1.218,00 | 21,23K |
| 2026-07-20 | ILA 1.218,00 | +%0,50 | ILA 1.212,00 | ILA 1.262,00 | ILA 1.199,00 | 20,56K |
| 2026-07-17 | ILA 1.212,00 | -%2,10 | ILA 1.229,00 | ILA 1.229,00 | ILA 1.200,00 | 6,00K |
| 2026-07-16 | ILA 1.238,00 | +%0,16 | ILA 1.319,00 | ILA 1.319,00 | ILA 1.218,00 | 36,03K |
| 2026-07-15 | ILA 1.236,00 | -%1,12 | ILA 1.250,00 | ILA 1.286,00 | ILA 1.220,00 | 30,44K |
| 2026-07-14 | ILA 1.250,00 | +%3,39 | ILA 1.209,00 | ILA 1.312,00 | ILA 1.196,00 | 60,81K |
| 2026-07-13 | ILA 1.209,00 | -%1,71 | ILA 1.243,00 | ILA 1.243,00 | ILA 1.149,00 | 27,16K |
| 2026-07-10 | ILA 1.230,00 | -%2,54 | ILA 1.268,00 | ILA 1.310,00 | ILA 1.210,00 | 53,11K |
| 2026-07-09 | ILA 1.262,00 | +%0,40 | ILA 1.320,00 | ILA 1.320,00 | ILA 1.240,00 | 20,27K |
| 2026-07-08 | ILA 1.257,00 | -%1,72 | ILA 1.299,00 | ILA 1.299,00 | ILA 1.228,00 | 30,94K |
| 2026-07-07 | ILA 1.279,00 | +%3,15 | ILA 1.240,00 | ILA 1.281,00 | ILA 1.217,00 | 75,91K |
| 2026-07-06 | ILA 1.240,00 | +%7,73 | ILA 1.151,00 | ILA 1.250,00 | ILA 1.138,00 | 117,57K |
| 2026-07-03 | ILA 1.151,00 | +%3,14 | ILA 1.116,00 | ILA 1.160,00 | ILA 1.102,00 | 56,87K |
| 2026-07-02 | ILA 1.116,00 | +%4,49 | ILA 1.068,00 | ILA 1.141,00 | ILA 1.050,00 | 42,81K |
| 2026-07-01 | ILA 1.068,00 | +%3,69 | ILA 1.030,00 | ILA 1.099,00 | ILA 1.030,00 | 229,70K |
| 2026-06-30 | ILA 1.030,00 | +%0,68 | ILA 1.023,00 | ILA 1.077,00 | ILA 1.021,00 | 52,52K |
| 2026-06-29 | ILA 1.023,00 | -%5,37 | ILA 1.075,00 | ILA 1.088,00 | ILA 1.016,00 | 66,28K |
| 2026-06-26 | ILA 1.081,00 | %0,00 | ILA 1.081,00 | ILA 1.081,00 | ILA 1.081,00 | 0 |
| 2026-06-25 | ILA 1.081,00 | +%4,75 | ILA 1.011,00 | ILA 1.327,00 | ILA 1.011,00 | 399,66K |
| 2026-06-24 | ILA 1.032,00 | +%3,20 | ILA 1.000,00 | ILA 1.068,00 | ILA 998,40 | 31,54K |
| 2026-06-23 | ILA 1.000,00 | -%0,70 | ILA 1.007,00 | ILA 1.009,00 | ILA 945,00 | 39,57K |
| 2026-06-22 | ILA 1.007,00 | -%2,61 | ILA 1.063,00 | ILA 1.071,00 | ILA 995,00 | 17,88K |
| 2026-06-19 | ILA 1.034,00 | -%3,63 | ILA 1.073,00 | ILA 1.073,00 | ILA 1.031,00 | 16,54K |
| 2026-06-18 | ILA 1.073,00 | -%0,28 | ILA 1.076,00 | ILA 1.099,00 | ILA 1.050,00 | 46,51K |
| 2026-06-17 | ILA 1.076,00 | +%0,47 | ILA 1.071,00 | ILA 1.083,00 | ILA 1.035,00 | 38,64K |
| 2026-06-16 | ILA 1.071,00 | -%0,56 | ILA 1.077,00 | ILA 1.118,00 | ILA 1.014,00 | 155,97K |
| 2026-06-15 | ILA 1.077,00 | -%6,27 | ILA 1.149,00 | ILA 1.157,00 | ILA 1.050,00 | 92,32K |
| 2026-06-12 | ILA 1.149,00 | +%9,74 | ILA 1.047,00 | ILA 1.174,00 | ILA 1.022,00 | 113,37K |
| 2026-06-11 | ILA 1.047,00 | +%0,96 | ILA 1.037,00 | ILA 1.083,00 | ILA 1.030,00 | 29,32K |
| 2026-06-10 | ILA 1.037,00 | +%2,37 | ILA 1.013,00 | ILA 1.053,00 | ILA 989,90 | 87,26K |
| 2026-06-09 | ILA 1.013,00 | -%5,59 | ILA 1.073,00 | ILA 1.086,00 | ILA 1.003,00 | 79,56K |
| 2026-06-08 | ILA 1.073,00 | -%4,11 | ILA 1.103,00 | ILA 1.119,00 | ILA 1.053,00 | 183,85K |
| 2026-06-05 | ILA 1.119,00 | -%3,12 | ILA 1.155,00 | ILA 1.160,00 | ILA 1.098,00 | 69,30K |
| 2026-06-04 | ILA 1.155,00 | -%0,26 | ILA 1.158,00 | ILA 1.194,00 | ILA 1.097,00 | 85,48K |
| 2026-06-03 | ILA 1.158,00 | -%4,69 | ILA 1.215,00 | ILA 1.215,00 | ILA 1.133,00 | 97,57K |
| 2026-06-02 | ILA 1.215,00 | +%1,33 | ILA 1.259,00 | ILA 1.271,00 | ILA 1.154,00 | 208,14K |
| 2026-06-01 | ILA 1.199,00 | +%9,50 | ILA 1.095,00 | ILA 1.300,00 | ILA 1.095,00 | 204,96K |
| 2026-05-29 | ILA 1.095,00 | -%1,97 | ILA 1.125,00 | ILA 1.145,00 | ILA 1.078,00 | 24,81K |
| 2026-05-28 | ILA 1.117,00 | +%4,30 | ILA 1.100,00 | ILA 1.130,00 | ILA 1.062,00 | 19,16K |