MER Telemanagement Solutions Ltd. Common Sharesのデータ

MER Telemanagement Solutions Ltd. Common Sharesの基本情報

名前 MER Telemanagement Solutions Ltd. Common Shares
ティッカー MTSL
国 Israel
上場年 1997.0
セクター Public Utilities

MER Telemanagement Solutions Ltd. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.1 2.9 2.98 3.06 160600.0 3.06
2021-02-12 2.97 2.8 2.82 2.88 17000.0 2.88
2021-02-11 2.98 2.77 2.95 2.83 47700.0 2.83
2021-02-10 3.1 2.86 3.01 2.94 102600.0 2.94
2021-02-09 3.03 2.88 2.96 2.98 149800.0 2.98
2021-02-08 2.97 2.81 2.81 2.94 44600.0 2.94
2021-02-05 2.98 2.81 2.86 2.89 50300.0 2.89
2021-02-04 3.03 2.84 2.98 2.85 75900.0 2.85
2021-02-03 3.08 2.96 3.05 2.97 52400.0 2.97
2021-02-02 3.25 2.93 3.05 3.08 125500.0 3.08
2021-02-01 3.08 2.9 2.95 2.97 61900.0 2.97
2021-01-29 3.08 2.86 2.94 2.9 64300.0 2.9
2021-01-28 2.9 2.71 2.72 2.88 87800.0 2.88
2021-01-27 2.78 2.44 2.52 2.68 115600.0 2.68
2021-01-26 2.99 2.51 2.97 2.58 347300.0 2.58
2021-01-25 3.19 2.8 3.07 2.97 183600.0 2.97
2021-01-22 3.17 2.97 3.16 3.09 155000.0 3.09
2021-01-21 3.2 2.96 3.12 3.16 176000.0 3.16
2021-01-20 3.19 2.75 2.82 3.19 499200.0 3.19
2021-01-19 2.75 2.4 2.46 2.73 442300.0 2.73
2021-01-15 2.45 2.22 2.28 2.29 593600.0 2.29
2021-01-14 2.79 2.02 2.02 2.27 1012200.0 2.27
2021-01-13 2.38 2.06 2.26 2.1 321600.0 2.1
2021-01-12 2.28 2.0 2.01 2.24 573900.0 2.24
2021-01-11 2.01 1.8 1.86 1.96 283600.0 1.96
2021-01-08 1.89 1.78 1.85 1.86 202900.0 1.86
2021-01-07 1.74 1.58 1.61 1.72 121300.0 1.72
2021-01-06 1.77 1.58 1.74 1.61 167600.0 1.61
2021-01-05 1.78 1.67 1.7 1.74 233100.0 1.74
2021-01-04 1.79 1.51 1.56 1.7 510600.0 1.7
2020-12-31 1.6 1.52 1.6 1.55 135900.0 1.55
2020-12-30 1.62 1.47 1.5 1.59 383200.0 1.59
2020-12-29 1.59 1.29 1.38 1.5 754700.0 1.5
2020-12-28 2.09 1.36 1.37 1.45 5805500.0 1.45
2020-12-24 1.43 1.36 1.37 1.36 43900.0 1.36
2020-12-23 1.42 1.33 1.37 1.36 166100.0 1.36
2020-12-22 1.38 1.3 1.3 1.34 68200.0 1.34
2020-12-21 1.34 1.28 1.28 1.33 37000.0 1.33
2020-12-18 1.36 1.29 1.32 1.33 103000.0 1.33
2020-12-17 1.34 1.26 1.32 1.3 50600.0 1.3
2020-12-16 1.4 1.31 1.32 1.32 46500.0 1.32
2020-12-15 1.38 1.33 1.33 1.33 20700.0 1.33
2020-12-14 1.37 1.3 1.33 1.35 22400.0 1.35
2020-12-11 1.4 1.33 1.36 1.33 60300.0 1.33
2020-12-10 1.4 1.36 1.38 1.36 26900.0 1.36
2020-12-09 1.47 1.36 1.42 1.38 89900.0 1.38
2020-12-08 1.5 1.42 1.49 1.45 138200.0 1.45
2020-12-07 1.48 1.34 1.34 1.45 282200.0 1.45
2020-12-04 1.39 1.35 1.38 1.36 41900.0 1.36
2020-12-03 1.39 1.33 1.38 1.38 68800.0 1.38
2020-12-02 1.42 1.26 1.26 1.37 391400.0 1.37
2020-12-01 1.35 1.27 1.35 1.28 96300.0 1.28
2020-11-30 1.34 1.27 1.29 1.33 118600.0 1.33
2020-11-27 1.36 1.25 1.26 1.29 159100.0 1.29
2020-11-25 1.36 1.25 1.33 1.26 149800.0 1.26
2020-11-24 1.37 1.25 1.26 1.35 345000.0 1.35
2020-11-23 1.33 1.22 1.33 1.25 126100.0 1.25
2020-11-20 1.3 1.19 1.21 1.28 410700.0 1.28
2020-11-19 1.25 1.17 1.21 1.24 117500.0 1.24
2020-11-18 1.27 1.16 1.16 1.19 146200.0 1.19
2020-11-17 1.21 1.16 1.2 1.19 51000.0 1.19
2020-11-16 1.26 1.19 1.23 1.23 68400.0 1.23
2020-11-13 1.24 1.19 1.23 1.19 96400.0 1.19
2020-11-12 1.3 1.21 1.22 1.25 84500.0 1.25
2020-11-11 1.29 1.24 1.24 1.25 14300.0 1.25
2020-11-10 1.3 1.24 1.29 1.25 8100.0 1.25
2020-11-09 1.3 1.22 1.28 1.28 26000.0 1.28
2020-11-06 1.26 1.17 1.22 1.24 36000.0 1.24
2020-11-05 1.26 1.18 1.18 1.24 131700.0 1.24
2020-11-04 1.2 1.16 1.16 1.19 15900.0 1.19
2020-11-03 1.23 1.17 1.19 1.21 16400.0 1.21
2020-11-02 1.23 1.14 1.16 1.21 31700.0 1.21
2020-10-30 1.3 1.05 1.26 1.16 295300.0 1.16
2020-10-29 1.33 1.27 1.28 1.32 48400.0 1.32
2020-10-28 1.33 1.21 1.33 1.27 195000.0 1.27
2020-10-27 1.43 1.34 1.43 1.36 64200.0 1.36
2020-10-26 1.53 1.38 1.4 1.4 396900.0 1.4
2020-10-23 1.5 1.33 1.34 1.43 443800.0 1.43
2020-10-22 1.39 1.29 1.34 1.33 119300.0 1.33
2020-10-21 1.4 1.31 1.34 1.31 343400.0 1.31
2020-10-20 1.35 1.26 1.35 1.28 50000.0 1.28
2020-10-19 1.4 1.26 1.32 1.31 101200.0 1.31
2020-10-16 1.48 1.24 1.36 1.28 429800.0 1.28
2020-10-15 1.45 1.3 1.35 1.36 99300.0 1.36
2020-10-14 1.38 1.31 1.35 1.34 73000.0 1.34
2020-10-13 1.43 1.24 1.27 1.32 232900.0 1.32
2020-10-12 1.33 1.27 1.27 1.3 55800.0 1.3
2020-10-09 1.45 1.21 1.21 1.32 324800.0 1.32
2020-10-08 1.26 1.15 1.26 1.22 70900.0 1.22
2020-10-07 1.35 1.23 1.23 1.28 225300.0 1.28
2020-10-06 1.25 1.16 1.19 1.18 49700.0 1.18
2020-10-05 1.21 1.18 1.18 1.21 31200.0 1.21
2020-10-02 1.24 1.16 1.17 1.23 42900.0 1.23
2020-10-01 1.23 1.16 1.16 1.22 43700.0 1.22
2020-09-30 1.33 1.17 1.29 1.2 68900.0 1.2
2020-09-29 1.42 1.13 1.14 1.28 979600.0 1.28
2020-09-28 1.15 1.07 1.09 1.15 36600.0 1.15
2020-09-25 1.16 1.07 1.07 1.12 45200.0 1.12
2020-09-24 1.13 1.01 1.13 1.11 245000.0 1.11
2020-09-23 1.22 1.13 1.18 1.16 121600.0 1.16
2020-09-22 1.25 1.18 1.22 1.2 36800.0 1.2
2020-09-21 1.25 1.12 1.24 1.22 294600.0 1.22
2020-09-18 1.31 1.2 1.27 1.2 144300.0 1.2
2020-09-17 1.33 1.2 1.22 1.31 58700.0 1.31
2020-09-16 1.28 1.2 1.25 1.25 195400.0 1.25
2020-09-15 1.3 1.17 1.17 1.28 322900.0 1.28
2020-09-14 1.22 1.15 1.22 1.18 52600.0 1.18
2020-09-11 1.23 1.15 1.18 1.21 116200.0 1.21
2020-09-10 1.24 1.17 1.19 1.22 123900.0 1.22
2020-09-09 1.23 1.17 1.21 1.21 90600.0 1.21
2020-09-08 1.23 1.15 1.18 1.21 57100.0 1.21
2020-09-04 1.25 1.15 1.25 1.23 150600.0 1.23
2020-09-03 1.28 1.19 1.28 1.2 198700.0 1.2
2020-09-02 1.35 1.23 1.35 1.28 138200.0 1.28
2020-09-01 1.44 1.31 1.35 1.38 443100.0 1.38
2020-08-31 1.46 1.35 1.43 1.39 128500.0 1.39
2020-08-28 1.56 1.25 1.25 1.47 1389100.0 1.47
2020-08-27 1.32 1.25 1.32 1.29 94700.0 1.29
2020-08-26 1.37 1.29 1.35 1.32 90500.0 1.32
2020-08-25 1.36 1.26 1.28 1.34 123800.0 1.34
2020-08-24 1.46 1.25 1.39 1.34 560500.0 1.34
2020-08-21 1.48 1.3 1.44 1.37 379100.0 1.37
2020-08-20 1.45 1.38 1.44 1.41 179700.0 1.41
2020-08-19 1.48 1.36 1.41 1.44 86500.0 1.44
2020-08-18 1.45 1.37 1.45 1.4 56000.0 1.4
2020-08-17 1.44 1.32 1.32 1.41 225000.0 1.41
2020-08-14 1.47 1.3 1.4 1.36 217100.0 1.36
2020-08-13 1.54 1.39 1.4 1.44 360900.0 1.44
2020-08-12 1.48 1.39 1.47 1.45 109200.0 1.45
2020-08-11 1.53 1.4 1.51 1.46 159300.0 1.46
2020-08-10 1.6 1.46 1.6 1.49 139600.0 1.49
2020-08-07 1.56 1.45 1.53 1.53 101200.0 1.53
2020-08-06 1.68 1.52 1.64 1.53 234300.0 1.53
2020-08-05 1.74 1.6 1.6 1.68 172800.0 1.68
2020-08-04 1.78 1.6 1.65 1.64 270200.0 1.64
2020-08-03 1.73 1.54 1.63 1.65 220000.0 1.65
2020-07-31 1.71 1.55 1.66 1.67 223200.0 1.67
2020-07-30 1.74 1.57 1.66 1.66 641800.0 1.66
2020-07-29 1.65 1.48 1.56 1.61 608100.0 1.61
2020-07-28 1.61 1.51 1.58 1.56 171200.0 1.56
2020-07-27 1.66 1.48 1.51 1.59 337100.0 1.59
2020-07-24 1.6 1.4 1.44 1.52 412800.0 1.52
2020-07-23 1.54 1.39 1.4 1.44 262300.0 1.44
2020-07-22 1.48 1.4 1.42 1.43 183200.0 1.43
2020-07-21 1.54 1.38 1.53 1.38 277500.0 1.38
2020-07-20 1.58 1.45 1.52 1.54 323800.0 1.54
2020-07-17 1.83 1.52 1.83 1.6 662800.0 1.6
2020-07-16 1.85 1.42 1.5 1.68 2968200.0 1.68
2020-07-15 1.34 1.26 1.34 1.32 497900.0 1.32
2020-07-14 1.36 1.25 1.35 1.34 261900.0 1.34
2020-07-13 1.41 1.27 1.33 1.37 495600.0 1.37
2020-07-10 1.37 1.29 1.33 1.32 295300.0 1.32
2020-07-09 1.38 1.28 1.35 1.32 369600.0 1.32
2020-07-08 1.38 1.25 1.33 1.36 293800.0 1.36
2020-07-07 1.41 1.32 1.37 1.35 307500.0 1.35
2020-07-06 1.55 1.35 1.45 1.39 1017200.0 1.39
2020-07-02 1.64 1.26 1.42 1.58 3311700.0 1.58
2020-07-01 1.65 1.2 1.26 1.5 2544900.0 1.5
2020-06-30 1.34 1.18 1.29 1.27 241500.0 1.27
2020-06-29 1.39 1.17 1.24 1.3 689800.0 1.3
2020-06-26 1.29 1.11 1.21 1.25 858900.0 1.25
2020-06-25 1.39 1.18 1.31 1.23 416700.0 1.23
2020-06-24 1.55 1.22 1.39 1.41 1016100.0 1.41
2020-06-23 1.92 1.26 1.88 1.33 3152800.0 1.33
2020-06-22 2.18 1.57 1.84 2.03 7636800.0 2.03
2020-06-19 1.95 1.13 1.17 1.85 5591200.0 1.85
2020-06-18 1.18 1.04 1.07 1.14 97200.0 1.14
2020-06-17 1.2 1.05 1.09 1.07 193500.0 1.07
2020-06-16 1.12 1.01 1.02 1.11 194700.0 1.11
2020-06-15 1.05 0.95 0.96 1.0 211800.0 1.0
2020-06-12 1.13 0.95 1.09 1.0 522000.0 1.0
2020-06-11 2.38 1.07 1.7 1.15 10074800.0 1.15
2020-06-10 1.31 1.05 1.05 1.3 952300.0 1.3
2020-06-09 1.07 0.96 1.05 1.04 18200.0 1.04
2020-06-08 1.06 1.0 1.04 1.04 27700.0 1.04
2020-06-05 1.03 0.94 0.99 1.03 7400.0 1.03
2020-06-04 1.01 0.95 1.01 0.95 11700.0 0.95
2020-06-03 1.07 1.01 1.07 1.02 19600.0 1.02
2020-06-02 1.08 1.07 1.08 1.07 1500.0 1.07
2020-06-01 1.03 1.0 1.01 1.01 16200.0 1.01
2020-05-29 1.05 1.0 1.05 1.02 6100.0 1.02
2020-05-28 1.08 1.05 1.05 1.05 16100.0 1.05
2020-05-27 1.08 1.02 1.03 1.05 87200.0 1.05
2020-05-26 1.03 0.94 0.94 0.98 73900.0 0.98
2020-05-22 0.94 0.83 0.83 0.94 14800.0 0.94
2020-05-21 0.91 0.85 0.87 0.88 5800.0 0.88
2020-05-20 0.91 0.83 0.9 0.9 18300.0 0.9
2020-05-19 0.9 0.83 0.85 0.89 8600.0 0.89
2020-05-18 0.88 0.83 0.84 0.88 13800.0 0.88
2020-05-15 0.93 0.84 0.92 0.85 17800.0 0.85
2020-05-14 0.93 0.93 0.93 0.93 300.0 0.93
2020-05-13 0.93 0.88 0.91 0.93 3300.0 0.93
2020-05-12 0.92 0.9 0.9 0.92 400.0 0.92
2020-05-11 0.91 0.91 0.91 0.91 500.0 0.91
2020-05-08 0.94 0.88 0.9 0.91 5900.0 0.91
2020-05-07 0.88 0.86 0.88 0.88 11200.0 0.88
2020-05-06 0.95 0.86 0.95 0.92 10400.0 0.92
2020-05-05 0.94 0.83 0.94 0.88 53500.0 0.88
2020-05-04 1.0 0.91 1.0 0.95 5500.0 0.95
2020-05-01 1.0 0.91 0.98 0.95 19700.0 0.95
2020-04-30 1.0 0.95 0.97 1.0 5000.0 1.0
2020-04-29 1.0 0.95 0.95 0.99 9500.0 0.99
2020-04-28 1.04 0.95 1.04 0.98 14200.0 0.98
2020-04-27 1.02 0.95 1.01 0.98 13200.0 0.98
2020-04-24 1.07 0.97 1.07 1.03 21900.0 1.03
2020-04-23 1.09 1.01 1.09 1.05 3600.0 1.05
2020-04-22 1.07 1.04 1.05 1.04 1300.0 1.04
2020-04-21 1.06 1.01 1.01 1.04 14000.0 1.04
2020-04-20 1.04 0.95 1.03 1.04 12700.0 1.04
2020-04-17 1.08 0.99 1.07 0.99 12900.0 0.99
2020-04-16 1.12 1.0 1.12 1.06 22000.0 1.06
2020-04-15 1.14 0.9 1.01 1.09 97500.0 1.09
2020-04-14 1.05 0.95 0.95 1.0 20000.0 1.0
2020-04-13 0.96 0.89 0.96 0.94 13600.0 0.94
2020-04-09 0.94 0.9 0.9 0.93 21500.0 0.93
2020-04-08 0.94 0.9 0.94 0.94 4500.0 0.94
2020-04-07 0.95 0.9 0.93 0.94 5500.0 0.94
2020-04-06 0.94 0.91 0.91 0.92 1200.0 0.92
2020-04-03 0.94 0.89 0.9 0.91 9000.0 0.91
2020-04-02 0.94 0.89 0.89 0.94 1100.0 0.94
2020-04-01 0.94 0.89 0.9 0.94 10700.0 0.94
2020-03-31 0.95 0.86 0.92 0.93 19700.0 0.93
2020-03-30 0.95 0.8 0.84 0.9 32500.0 0.9
2020-03-27 0.85 0.76 0.85 0.83 1500.0 0.83
2020-03-26 0.86 0.8 0.83 0.8 30700.0 0.8
2020-03-25 0.87 0.84 0.87 0.86 3300.0 0.86
2020-03-24 0.88 0.75 0.8 0.82 80600.0 0.82
2020-03-23 0.82 0.75 0.82 0.81 3300.0 0.81
2020-03-20 0.9 0.76 0.9 0.82 9800.0 0.82
2020-03-19 0.9 0.88 0.88 0.9 1500.0 0.9
2020-03-18 0.9 0.76 0.9 0.88 18800.0 0.88
2020-03-17 0.96 0.81 0.85 0.96 5900.0 0.96
2020-03-16 0.97 0.82 0.92 0.95 4700.0 0.95
2020-03-13 0.95 0.85 0.94 0.93 13400.0 0.93
2020-03-12 0.98 0.93 0.98 0.94 20900.0 0.94
2020-03-11 1.02 0.98 1.02 0.98 5100.0 0.98
2020-03-10 1.02 0.97 0.97 1.02 1900.0 1.02
2020-03-09 1.08 0.91 0.91 1.0 20200.0 1.0
2020-03-06 1.09 1.02 1.06 1.04 7600.0 1.04
2020-03-05 1.1 1.02 1.06 1.06 48500.0 1.06
2020-03-04 1.09 1.05 1.05 1.08 3400.0 1.08
2020-03-03 1.09 1.03 1.06 1.03 16300.0 1.03
2020-03-02 1.06 1.01 1.01 1.06 2200.0 1.06
2020-02-28 1.02 0.99 1.0 1.01 26000.0 1.01
2020-02-27 1.06 1.0 1.06 1.01 28200.0 1.01
2020-02-26 1.12 1.03 1.07 1.12 21600.0 1.12
2020-02-25 1.13 1.06 1.13 1.07 13100.0 1.07
2020-02-24 1.14 1.08 1.08 1.12 10800.0 1.12
2020-02-21 1.15 1.11 1.15 1.15 17400.0 1.15
2020-02-20 1.13 1.11 1.12 1.13 5100.0 1.13
2020-02-19 1.23 1.05 1.06 1.15 209800.0 1.15
2020-02-18 1.09 1.09 1.09 1.09 0.0 1.09