Telsys Ltd. TLSY
TASE · İsrail · Elektronik Teknoloji
ILA 37.500,00+910,00 (+%2,49)
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 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 |
| 2026-05-27 | ILA 34.970,00 | -%1,77 | ILA 34.900,00 | ILA 35.250,00 | ILA 34.430,00 | 45,32K |