Italia markets close in 5 hours 15 minutes

Nayax Ltd. (NYAX.TA)

Tel Aviv - Tel Aviv Prezzo differito. Valuta in ILA (0.01 ILS).
Aggiungi a watchlist
8.801,00+93,00 (+1,07%)
Alla chiusura: 05:24PM IDT
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ILAScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 20248.708,008.801,008.505,008.801,008.801,0016.492
09 giu 20248.602,008.760,008.473,008.708,008.708,005.895
06 giu 20248.832,008.870,008.412,008.602,008.602,0044.891
05 giu 20249.030,009.030,008.789,008.870,008.870,0012.431
04 giu 20249.035,009.127,008.821,009.030,009.030,0018.521
03 giu 20249.626,009.626,009.215,009.216,009.216,0026.820
02 giu 20249.750,009.750,009.412,009.626,009.626,007.158
30 mag 20249.315,009.757,009.171,009.559,009.559,00106.739
29 mag 20249.525,009.704,009.315,009.315,009.315,0030.975
28 mag 20249.500,009.675,009.353,009.525,009.525,0081.045
27 mag 20249.387,009.713,009.340,009.500,009.500,0023.642
26 mag 20249.308,009.710,009.262,009.579,009.579,0014.937
23 mag 20249.000,009.308,008.935,009.308,009.308,0026.550
22 mag 20248.835,009.000,008.718,009.000,009.000,0037.643
21 mag 20249.217,009.233,008.750,008.835,008.835,0056.912
20 mag 20249.196,009.290,009.000,009.217,009.217,0036.989
19 mag 20249.342,009.342,009.342,009.342,009.342,00-
16 mag 202410.350,0010.350,008.983,009.342,009.342,00163.800
15 mag 202410.890,0011.120,009.700,0010.130,0010.130,00129.870
12 mag 202410.800,0011.080,0010.770,0010.890,0010.890,0024.969
09 mag 202410.740,0010.870,0010.640,0010.800,0010.800,0044.963
08 mag 202410.780,0010.920,0010.460,0010.740,0010.740,0035.275
07 mag 202410.850,0011.070,0010.690,0010.820,0010.820,0039.772
06 mag 202410.490,0011.100,0010.350,0010.850,0010.850,0054.925
05 mag 202410.250,0010.750,0010.250,0010.490,0010.490,0022.542
02 mag 202410.000,0010.300,009.801,0010.300,0010.300,00555.321
01 mag 20249.800,009.993,009.800,009.990,009.990,0044.537
30 apr 20249.800,0010.100,009.784,009.995,009.995,0070.155
25 apr 20249.790,009.800,009.740,009.800,009.800,0029.621
24 apr 20249.646,009.790,009.642,009.790,009.790,0047.479
21 apr 20249.400,009.700,009.400,009.639,009.639,0023.490
18 apr 20249.471,009.500,009.400,009.400,009.400,0025.313
17 apr 20249.303,009.498,009.288,009.471,009.471,0017.505
16 apr 20249.250,009.471,009.002,009.303,009.303,0069.968
15 apr 20249.550,009.844,009.457,009.499,009.499,0033.601
14 apr 20249.685,009.599,009.499,009.594,009.594,0010.506
11 apr 20249.635,009.759,009.501,009.685,009.685,0028.963
10 apr 20249.432,009.870,009.278,009.772,009.772,0057.951
09 apr 20249.550,009.670,009.484,009.645,009.645,0021.924
08 apr 20249.649,009.821,009.584,009.663,009.663,0030.578
07 apr 2024------
04 apr 20249.700,009.700,009.423,009.643,009.643,0034.322
03 apr 20249.655,009.700,009.510,009.700,009.700,0011.210
02 apr 20249.646,009.699,009.411,009.655,009.655,0016.605
01 apr 20249.502,009.800,009.502,009.646,009.646,0058.002
31 mar 20249.684,009.863,009.500,009.800,009.800,0025.663
28 mar 20249.631,009.684,009.473,009.684,009.684,0021.744
27 mar 20249.695,009.695,009.599,009.643,009.643,007.892
26 mar 20249.690,009.700,009.561,009.695,009.695,0014.197
25 mar 20249.823,009.823,009.605,009.752,009.752,0011.269
21 mar 20249.700,009.960,009.611,009.823,009.823,0024.505
20 mar 20249.560,009.700,009.560,009.700,009.700,007.184
19 mar 20249.600,009.695,009.545,009.560,009.560,009.286
18 mar 20249.561,009.709,009.427,009.600,009.600,0020.554
17 mar 20249.420,009.622,009.420,009.561,009.561,006.225
14 mar 20249.425,009.528,009.385,009.420,009.420,00154.698
13 mar 20249.738,009.768,009.476,009.500,009.500,0091.124
12 mar 20249.746,0010.020,009.650,009.738,009.738,00288.251
11 mar 20249.866,009.866,009.642,009.746,009.746,0056.879
10 mar 20249.700,009.968,009.499,009.763,009.763,0062.357
07 mar 20249.615,0010.110,009.500,009.866,009.866,00102.066
06 mar 20249.783,009.783,009.783,009.783,009.783,00-
05 mar 20249.762,009.944,009.723,009.783,009.783,0037.271
04 mar 20249.777,009.800,009.633,009.762,009.762,0017.574
03 mar 20249.882,009.984,009.778,009.889,009.889,008.526
29 feb 202410.160,0010.370,009.850,009.882,009.882,0029.467
28 feb 202410.140,0010.420,009.950,0010.160,0010.160,0023.704
26 feb 202410.390,0010.390,0010.050,0010.140,0010.140,0015.561
25 feb 202410.070,0010.360,009.990,0010.320,0010.320,0018.154
22 feb 20249.895,0010.150,009.893,0010.070,0010.070,0019.280
21 feb 20249.923,009.982,009.809,009.895,009.895,0031.462
20 feb 20249.968,009.991,009.799,009.923,009.923,0013.320
19 feb 20249.915,0010.140,009.700,009.968,009.968,00164.500
18 feb 20249.950,0010.000,009.814,009.915,009.915,0012.134
15 feb 20249.499,009.754,009.462,009.662,009.662,0052.674
14 feb 20249.250,009.492,009.110,009.404,009.404,0010.366
13 feb 20249.422,009.500,009.277,009.499,009.499,0033.363
12 feb 20249.245,009.455,009.223,009.422,009.422,0017.256
11 feb 20249.200,009.409,009.105,009.245,009.245,0015.308
08 feb 20249.360,009.499,009.216,009.442,009.442,0042.940
07 feb 20248.801,009.380,008.801,009.366,009.366,0079.084
06 feb 20248.900,008.904,008.700,008.701,008.701,0050.480
05 feb 20248.937,009.149,008.900,008.940,008.940,007.727
04 feb 20249.200,009.200,008.937,008.937,008.937,0011.546
01 feb 20248.948,009.170,008.848,009.170,009.170,0049.416
31 gen 20249.175,009.235,008.946,008.946,008.946,0026.491
30 gen 20248.751,009.189,008.654,009.175,009.175,0067.414
29 gen 20248.334,008.751,008.270,008.751,008.751,0024.848
28 gen 20248.260,008.393,008.135,008.334,008.334,009.929
25 gen 20248.100,008.260,008.008,008.260,008.260,0012.042
24 gen 20248.114,008.329,008.102,008.193,008.193,009.868
23 gen 20248.398,008.398,008.102,008.114,008.114,009.847
22 gen 20248.500,008.535,008.312,008.398,008.398,0023.125
21 gen 20248.380,008.600,008.380,008.522,008.522,0010.316
18 gen 20247.939,008.415,007.900,008.380,008.380,0021.508
17 gen 20247.856,007.946,007.801,007.939,007.939,006.448
16 gen 20247.864,007.968,007.807,007.856,007.856,008.897
15 gen 20247.781,007.924,007.781,007.864,007.864,0023.120
14 gen 20247.577,007.951,007.576,007.900,007.900,00131.813
11 gen 20247.362,007.639,007.362,007.577,007.577,0012.221
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...