TSG IT Advanced Systems Ltd TSG
TASE · İsrail · Elektronik Teknoloji
ILA 30.250,00-1.320,00 (-%4,18)
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 31.570,00 | +%1,28 | ILA 31.170,00 | ILA 31.880,00 | ILA 30.390,00 | 1,09K |
| 2026-09-29 | ILA 31.170,00 | +%1,56 | ILA 30.690,00 | ILA 31.590,00 | ILA 30.690,00 | 2,51K |
| 2026-09-28 | ILA 30.690,00 | +%5,10 | ILA 29.200,00 | ILA 31.100,00 | ILA 28.930,00 | 2,54K |
| 2026-09-25 | ILA 29.200,00 | %0,00 | ILA 29.200,00 | ILA 29.200,00 | ILA 29.200,00 | 0 |
| 2026-09-24 | ILA 29.200,00 | -%1,65 | ILA 29.690,00 | ILA 29.650,00 | ILA 28.270,00 | 1,77K |
| 2026-09-23 | ILA 29.690,00 | +%3,52 | ILA 28.680,00 | ILA 30.000,00 | ILA 27.480,00 | 2,98K |
| 2026-09-22 | ILA 28.680,00 | +%4,29 | ILA 27.500,00 | ILA 29.260,00 | ILA 27.500,00 | 2,02K |
| 2026-09-21 | ILA 27.500,00 | %0,00 | ILA 27.500,00 | ILA 27.500,00 | ILA 27.500,00 | 0 |
| 2026-09-18 | ILA 27.500,00 | %0,00 | ILA 27.500,00 | ILA 27.500,00 | ILA 27.500,00 | 0 |
| 2026-09-17 | ILA 27.500,00 | -%3,37 | ILA 28.460,00 | ILA 28.680,00 | ILA 27.500,00 | 3,27K |
| 2026-09-16 | ILA 28.460,00 | -%2,57 | ILA 29.210,00 | ILA 29.350,00 | ILA 28.400,00 | 1,33K |
| 2026-09-15 | ILA 29.210,00 | -%2,70 | ILA 30.020,00 | ILA 29.720,00 | ILA 28.700,00 | 1,70K |
| 2026-09-14 | ILA 30.020,00 | -%1,93 | ILA 30.610,00 | ILA 30.840,00 | ILA 29.400,00 | 808 |
| 2026-09-11 | ILA 30.610,00 | %0,00 | ILA 30.610,00 | ILA 30.610,00 | ILA 30.610,00 | 0 |
| 2026-09-10 | ILA 30.610,00 | -%0,42 | ILA 30.740,00 | ILA 31.100,00 | ILA 30.500,00 | 715 |
| 2026-09-09 | ILA 30.740,00 | -%0,45 | ILA 30.500,00 | ILA 31.160,00 | ILA 30.190,00 | 1,05K |
| 2026-09-08 | ILA 30.880,00 | +%3,24 | ILA 30.400,00 | ILA 31.170,00 | ILA 29.440,00 | 1,14K |
| 2026-09-07 | ILA 29.910,00 | +%0,27 | ILA 29.510,00 | ILA 30.210,00 | ILA 29.010,00 | 2,51K |
| 2026-09-04 | ILA 29.830,00 | -%0,67 | ILA 30.030,00 | ILA 30.050,00 | ILA 29.520,00 | 1,01K |
| 2026-09-03 | ILA 30.030,00 | -%3,10 | ILA 30.990,00 | ILA 31.180,00 | ILA 30.000,00 | 1,08K |
| 2026-09-02 | ILA 30.990,00 | +%1,97 | ILA 30.390,00 | ILA 31.300,00 | ILA 30.090,00 | 991 |
| 2026-09-01 | ILA 30.390,00 | +%5,30 | ILA 29.000,00 | ILA 31.330,00 | ILA 28.860,00 | 2,33K |
| 2026-08-31 | ILA 28.860,00 | -%2,17 | ILA 29.500,00 | ILA 30.000,00 | ILA 28.730,00 | 1,06K |
| 2026-08-28 | ILA 29.500,00 | +%0,34 | ILA 29.400,00 | ILA 29.750,00 | ILA 29.310,00 | 251 |
| 2026-08-27 | ILA 29.400,00 | +%1,55 | ILA 28.950,00 | ILA 29.450,00 | ILA 28.880,00 | 2,72K |
| 2026-08-26 | ILA 28.950,00 | -%3,92 | ILA 30.130,00 | ILA 30.690,00 | ILA 28.640,00 | 5,43K |
| 2026-08-25 | ILA 30.130,00 | -%2,27 | ILA 30.830,00 | ILA 30.900,00 | ILA 29.500,00 | 2,11K |
| 2026-08-24 | ILA 30.830,00 | -%5,86 | ILA 32.750,00 | ILA 33.530,00 | ILA 30.460,00 | 4,73K |
| 2026-08-21 | ILA 32.750,00 | +%5,44 | ILA 31.060,00 | ILA 33.660,00 | ILA 31.050,00 | 1,28K |
| 2026-08-20 | ILA 31.060,00 | +%0,16 | ILA 31.010,00 | ILA 31.610,00 | ILA 30.500,00 | 2,70K |
| 2026-08-19 | ILA 31.010,00 | -%1,59 | ILA 31.510,00 | ILA 32.090,00 | ILA 30.880,00 | 1,66K |
| 2026-08-18 | ILA 31.510,00 | -%3,22 | ILA 32.560,00 | ILA 32.700,00 | ILA 31.170,00 | 4,58K |
| 2026-08-17 | ILA 32.560,00 | -%2,16 | ILA 33.280,00 | ILA 33.280,00 | ILA 32.250,00 | 1,21K |
| 2026-08-14 | ILA 33.280,00 | -%0,60 | ILA 35.360,00 | ILA 35.360,00 | ILA 33.000,00 | 101 |
| 2026-08-13 | ILA 33.480,00 | +%1,03 | ILA 34.890,00 | ILA 34.890,00 | ILA 32.820,00 | 2,03K |
| 2026-08-12 | ILA 33.140,00 | -%2,41 | ILA 33.960,00 | ILA 34.360,00 | ILA 33.010,00 | 1,09K |
| 2026-08-11 | ILA 33.960,00 | -%0,21 | ILA 34.390,00 | ILA 34.960,00 | ILA 33.160,00 | 3,49K |
| 2026-08-10 | ILA 34.030,00 | -%4,03 | ILA 35.460,00 | ILA 35.530,00 | ILA 33.600,00 | 4,21K |
| 2026-08-07 | ILA 35.460,00 | -%2,13 | ILA 36.230,00 | ILA 36.800,00 | ILA 35.120,00 | 3,43K |
| 2026-08-06 | ILA 36.230,00 | -%7,01 | ILA 38.960,00 | ILA 39.010,00 | ILA 36.230,00 | 22,52K |
| 2026-08-05 | ILA 38.960,00 | -%2,28 | ILA 39.870,00 | ILA 39.790,00 | ILA 38.200,00 | 3,21K |
| 2026-08-04 | ILA 39.870,00 | -%1,70 | ILA 40.560,00 | ILA 40.560,00 | ILA 38.920,00 | 887 |
| 2026-08-03 | ILA 40.560,00 | -%1,70 | ILA 41.260,00 | ILA 41.260,00 | ILA 39.850,00 | 732 |
| 2026-07-31 | ILA 41.260,00 | +%5,79 | ILA 39.000,00 | ILA 41.360,00 | ILA 39.000,00 | 1,18K |
| 2026-07-30 | ILA 39.000,00 | -%0,96 | ILA 39.190,00 | ILA 39.600,00 | ILA 38.590,00 | 872 |
| 2026-07-29 | ILA 39.380,00 | -%2,16 | ILA 40.720,00 | ILA 40.720,00 | ILA 38.100,00 | 1,28K |
| 2026-07-28 | ILA 40.250,00 | -%2,23 | ILA 42.100,00 | ILA 42.100,00 | ILA 39.980,00 | 1,09K |
| 2026-07-27 | ILA 41.170,00 | -%2,19 | ILA 42.090,00 | ILA 42.000,00 | ILA 40.140,00 | 1,67K |
| 2026-07-24 | ILA 42.090,00 | -%0,07 | ILA 41.200,00 | ILA 42.810,00 | ILA 40.880,00 | 815 |
| 2026-07-22 | ILA 42.120,00 | +%0,77 | ILA 41.800,00 | ILA 43.840,00 | ILA 41.680,00 | 754 |
| 2026-07-21 | ILA 41.800,00 | +%0,10 | ILA 42.900,00 | ILA 42.900,00 | ILA 41.010,00 | 1,22K |
| 2026-07-20 | ILA 41.760,00 | -%0,93 | ILA 42.150,00 | ILA 42.990,00 | ILA 41.320,00 | 323 |
| 2026-07-17 | ILA 42.150,00 | -%0,35 | ILA 42.000,00 | ILA 42.690,00 | ILA 39.780,00 | 1,57K |
| 2026-07-16 | ILA 42.300,00 | +%6,31 | ILA 39.790,00 | ILA 42.850,00 | ILA 39.700,00 | 16,91K |
| 2026-07-15 | ILA 39.790,00 | +%7,05 | ILA 37.790,00 | ILA 39.790,00 | ILA 37.780,00 | 4,85K |
| 2026-07-14 | ILA 37.170,00 | -%2,72 | ILA 38.210,00 | ILA 39.700,00 | ILA 36.950,00 | 3,70K |
| 2026-07-13 | ILA 38.210,00 | +%4,34 | ILA 36.620,00 | ILA 38.990,00 | ILA 36.340,00 | 790 |
| 2026-07-10 | ILA 36.620,00 | -%2,16 | ILA 37.430,00 | ILA 38.410,00 | ILA 36.140,00 | 802 |
| 2026-07-09 | ILA 37.430,00 | +%4,61 | ILA 35.780,00 | ILA 38.000,00 | ILA 35.950,00 | 4,88K |
| 2026-07-08 | ILA 35.780,00 | +%0,08 | ILA 35.750,00 | ILA 36.040,00 | ILA 35.290,00 | 930 |
| 2026-07-07 | ILA 35.750,00 | +%0,51 | ILA 35.600,00 | ILA 36.500,00 | ILA 34.990,00 | 730 |
| 2026-07-06 | ILA 35.570,00 | -%0,75 | ILA 35.840,00 | ILA 35.840,00 | ILA 34.550,00 | 657 |
| 2026-07-03 | ILA 35.840,00 | +%0,59 | ILA 35.630,00 | ILA 36.150,00 | ILA 35.000,00 | 350 |
| 2026-07-02 | ILA 35.630,00 | -%1,63 | ILA 36.220,00 | ILA 36.620,00 | ILA 34.860,00 | 418 |
| 2026-07-01 | ILA 36.220,00 | +%0,50 | ILA 36.000,00 | ILA 36.720,00 | ILA 35.500,00 | 1,57K |
| 2026-06-30 | ILA 36.040,00 | +%4,62 | ILA 34.450,00 | ILA 36.950,00 | ILA 33.130,00 | 2,22K |
| 2026-06-29 | ILA 34.450,00 | +%5,67 | ILA 33.800,00 | ILA 35.180,00 | ILA 33.630,00 | 769 |
| 2026-06-26 | ILA 32.600,00 | %0,00 | ILA 32.600,00 | ILA 32.600,00 | ILA 32.600,00 | 0 |
| 2026-06-25 | ILA 32.600,00 | -%4,68 | ILA 34.200,00 | ILA 34.780,00 | ILA 32.000,00 | 4,36K |
| 2026-06-24 | ILA 34.200,00 | -%3,63 | ILA 35.490,00 | ILA 35.980,00 | ILA 34.200,00 | 2,03K |
| 2026-06-23 | ILA 35.490,00 | +%0,77 | ILA 35.010,00 | ILA 35.850,00 | ILA 34.610,00 | 1,48K |
| 2026-06-22 | ILA 35.220,00 | -%1,15 | ILA 35.630,00 | ILA 36.770,00 | ILA 35.220,00 | 1,70K |
| 2026-06-19 | ILA 35.630,00 | -%1,68 | ILA 36.240,00 | ILA 38.840,00 | ILA 35.630,00 | 2,33K |
| 2026-06-18 | ILA 36.240,00 | -%5,28 | ILA 38.260,00 | ILA 38.260,00 | ILA 35.210,00 | 1,99K |
| 2026-06-17 | ILA 38.260,00 | +%5,23 | ILA 36.500,00 | ILA 38.270,00 | ILA 36.300,00 | 1,82K |
| 2026-06-16 | ILA 36.360,00 | -%3,83 | ILA 37.810,00 | ILA 38.990,00 | ILA 36.220,00 | 1,15K |
| 2026-06-15 | ILA 37.810,00 | -%3,89 | ILA 37.610,00 | ILA 38.990,00 | ILA 36.400,00 | 2,37K |
| 2026-06-12 | ILA 39.340,00 | -%1,94 | ILA 40.120,00 | ILA 40.880,00 | ILA 38.900,00 | 724 |
| 2026-06-11 | ILA 40.120,00 | +%10,83 | ILA 36.200,00 | ILA 40.370,00 | ILA 36.200,00 | 2,67K |
| 2026-06-10 | ILA 36.200,00 | -%1,52 | ILA 36.700,00 | ILA 38.460,00 | ILA 35.000,00 | 4,06K |
| 2026-06-09 | ILA 36.760,00 | -%2,67 | ILA 37.770,00 | ILA 38.220,00 | ILA 36.300,00 | 766 |
| 2026-06-08 | ILA 37.770,00 | +%2,75 | ILA 36.760,00 | ILA 39.520,00 | ILA 35.890,00 | 2,46K |
| 2026-06-05 | ILA 36.760,00 | +%1,55 | ILA 36.200,00 | ILA 38.400,00 | ILA 36.180,00 | 306 |
| 2026-06-04 | ILA 36.200,00 | -%3,75 | ILA 39.700,00 | ILA 39.700,00 | ILA 35.000,00 | 1,01K |
| 2026-06-03 | ILA 37.610,00 | +%2,62 | ILA 36.650,00 | ILA 37.960,00 | ILA 34.850,00 | 4,90K |
| 2026-06-02 | ILA 36.650,00 | -%4,16 | ILA 38.240,00 | ILA 39.690,00 | ILA 36.130,00 | 1,07K |
| 2026-06-01 | ILA 38.240,00 | -%6,16 | ILA 41.210,00 | ILA 41.970,00 | ILA 37.860,00 | 2,25K |
| 2026-05-29 | ILA 40.750,00 | -%3,39 | ILA 42.180,00 | ILA 42.860,00 | ILA 39.800,00 | 14,15K |
| 2026-05-28 | ILA 42.180,00 | +%3,28 | ILA 40.000,00 | ILA 42.180,00 | ILA 39.770,00 | 5,65K |
| 2026-05-27 | ILA 40.840,00 | -%7,98 | ILA 44.380,00 | ILA 47.100,00 | ILA 40.840,00 | 2,35K |