Accel Solutions Group Ltd. ACCL
TASE · Israel · Industriedienstleistungen
ILA 183,20+0,30 (+0,16 %)
Markt geschlossen· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 183,20 | +0,16 % | ILA 182,90 | ILA 192,30 | ILA 182,80 | 180,91K |
| 2026-09-30 | ILA 182,90 | -1,24 % | ILA 185,20 | ILA 188,10 | ILA 180,00 | 223,84K |
| 2026-09-29 | ILA 185,20 | +1,87 % | ILA 181,80 | ILA 187,10 | ILA 181,80 | 281,95K |
| 2026-09-28 | ILA 181,80 | +2,71 % | ILA 181,90 | ILA 182,90 | ILA 175,00 | 203,11K |
| 2026-09-25 | ILA 177,00 | 0,00 % | ILA 177,00 | ILA 177,00 | ILA 177,00 | 0 |
| 2026-09-24 | ILA 177,00 | -6,50 % | ILA 189,30 | ILA 189,40 | ILA 174,00 | 660,11K |
| 2026-09-23 | ILA 189,30 | -1,46 % | ILA 192,10 | ILA 194,00 | ILA 188,00 | 269,05K |
| 2026-09-22 | ILA 192,10 | +3,50 % | ILA 185,60 | ILA 194,80 | ILA 185,30 | 334,70K |
| 2026-09-21 | ILA 185,60 | 0,00 % | ILA 185,60 | ILA 185,60 | ILA 185,60 | 0 |
| 2026-09-18 | ILA 185,60 | 0,00 % | ILA 185,60 | ILA 185,60 | ILA 185,60 | 0 |
| 2026-09-17 | ILA 185,60 | -0,16 % | ILA 182,20 | ILA 188,90 | ILA 182,20 | 136,84K |
| 2026-09-16 | ILA 185,90 | -1,01 % | ILA 187,80 | ILA 192,50 | ILA 184,90 | 131,97K |
| 2026-09-15 | ILA 187,80 | -2,14 % | ILA 191,90 | ILA 194,60 | ILA 187,20 | 159,39K |
| 2026-09-14 | ILA 191,90 | +4,24 % | ILA 184,10 | ILA 194,10 | ILA 184,10 | 258,32K |
| 2026-09-11 | ILA 184,10 | 0,00 % | ILA 184,10 | ILA 184,10 | ILA 184,10 | 0 |
| 2026-09-10 | ILA 184,10 | -1,66 % | ILA 187,20 | ILA 190,00 | ILA 182,00 | 275,83K |
| 2026-09-09 | ILA 187,20 | -0,74 % | ILA 188,60 | ILA 192,20 | ILA 184,50 | 394,36K |
| 2026-09-08 | ILA 188,60 | -2,93 % | ILA 194,30 | ILA 197,50 | ILA 188,20 | 372,54K |
| 2026-09-07 | ILA 194,30 | -2,36 % | ILA 199,00 | ILA 204,30 | ILA 193,60 | 179,48K |
| 2026-09-04 | ILA 199,00 | +3,59 % | ILA 193,10 | ILA 201,30 | ILA 193,00 | 293,29K |
| 2026-09-03 | ILA 192,10 | +0,42 % | ILA 191,30 | ILA 195,60 | ILA 189,80 | 232,71K |
| 2026-09-02 | ILA 191,30 | +1,54 % | ILA 190,00 | ILA 192,00 | ILA 185,40 | 460,93K |
| 2026-09-01 | ILA 188,40 | -1,26 % | ILA 187,00 | ILA 190,00 | ILA 184,30 | 815,70K |
| 2026-08-31 | ILA 190,80 | -5,96 % | ILA 202,90 | ILA 202,90 | ILA 181,30 | 858,04K |
| 2026-08-28 | ILA 202,90 | +1,05 % | ILA 201,00 | ILA 204,70 | ILA 197,70 | 292,09K |
| 2026-08-27 | ILA 200,80 | +0,45 % | ILA 198,90 | ILA 203,90 | ILA 195,00 | 464,41K |
| 2026-08-26 | ILA 199,90 | -3,89 % | ILA 215,90 | ILA 215,90 | ILA 195,60 | 670,78K |
| 2026-08-25 | ILA 208,00 | -4,59 % | ILA 218,00 | ILA 219,90 | ILA 205,30 | 294,53K |
| 2026-08-24 | ILA 218,00 | +0,97 % | ILA 208,00 | ILA 220,20 | ILA 208,00 | 298,84K |
| 2026-08-21 | ILA 215,90 | -3,01 % | ILA 221,10 | ILA 225,30 | ILA 213,00 | 194,81K |
| 2026-08-20 | ILA 222,60 | -2,96 % | ILA 229,40 | ILA 234,00 | ILA 218,90 | 121,68K |
| 2026-08-19 | ILA 229,40 | +3,80 % | ILA 221,00 | ILA 230,30 | ILA 213,00 | 191,41K |
| 2026-08-18 | ILA 221,00 | +5,54 % | ILA 205,20 | ILA 222,00 | ILA 205,20 | 438,83K |
| 2026-08-17 | ILA 209,40 | -1,64 % | ILA 212,90 | ILA 215,40 | ILA 208,60 | 85,86K |
| 2026-08-14 | ILA 212,90 | +0,66 % | ILA 211,50 | ILA 216,00 | ILA 210,00 | 19,30K |
| 2026-08-13 | ILA 211,50 | +1,98 % | ILA 205,00 | ILA 214,30 | ILA 205,00 | 87,03K |
| 2026-08-12 | ILA 207,40 | -3,62 % | ILA 215,20 | ILA 217,80 | ILA 206,00 | 301,95K |
| 2026-08-11 | ILA 215,20 | -5,20 % | ILA 227,00 | ILA 227,00 | ILA 213,00 | 227,30K |
| 2026-08-10 | ILA 227,00 | -1,48 % | ILA 230,40 | ILA 232,10 | ILA 224,10 | 674,05K |
| 2026-08-07 | ILA 230,40 | +1,90 % | ILA 226,10 | ILA 233,00 | ILA 226,10 | 136,37K |
| 2026-08-06 | ILA 226,10 | +0,71 % | ILA 224,50 | ILA 231,40 | ILA 223,20 | 589,47K |
| 2026-08-05 | ILA 224,50 | -2,90 % | ILA 225,00 | ILA 229,00 | ILA 222,60 | 146,85K |
| 2026-08-04 | ILA 231,20 | +1,67 % | ILA 230,90 | ILA 233,20 | ILA 226,10 | 154,63K |
| 2026-08-03 | ILA 227,40 | +3,13 % | ILA 220,50 | ILA 231,60 | ILA 220,00 | 608,01K |
| 2026-07-31 | ILA 220,50 | -0,09 % | ILA 220,70 | ILA 220,70 | ILA 218,70 | 260,85K |
| 2026-07-30 | ILA 220,70 | 0,00 % | ILA 220,70 | ILA 224,20 | ILA 216,50 | 111,24K |
| 2026-07-29 | ILA 220,70 | -4,46 % | ILA 231,00 | ILA 234,20 | ILA 220,00 | 304,59K |
| 2026-07-28 | ILA 231,00 | +2,08 % | ILA 226,30 | ILA 232,70 | ILA 226,30 | 1,03M |
| 2026-07-27 | ILA 226,30 | +1,89 % | ILA 229,90 | ILA 229,90 | ILA 220,00 | 423,60K |
| 2026-07-24 | ILA 222,10 | +5,76 % | ILA 210,00 | ILA 223,40 | ILA 207,90 | 427,54K |
| 2026-07-22 | ILA 210,00 | -0,80 % | ILA 211,70 | ILA 214,10 | ILA 209,00 | 56,47K |
| 2026-07-21 | ILA 211,70 | -1,63 % | ILA 215,20 | ILA 216,00 | ILA 209,00 | 340,41K |
| 2026-07-20 | ILA 215,20 | -1,15 % | ILA 217,70 | ILA 221,80 | ILA 213,10 | 120,83K |
| 2026-07-17 | ILA 217,70 | -1,31 % | ILA 218,40 | ILA 220,00 | ILA 215,30 | 59,44K |
| 2026-07-16 | ILA 220,60 | -1,12 % | ILA 223,10 | ILA 223,10 | ILA 218,80 | 134,84K |
| 2026-07-15 | ILA 223,10 | +2,86 % | ILA 230,00 | ILA 231,00 | ILA 218,00 | 342,47K |
| 2026-07-14 | ILA 216,90 | -1,94 % | ILA 221,20 | ILA 227,90 | ILA 207,00 | 318,95K |
| 2026-07-13 | ILA 221,20 | -2,56 % | ILA 225,30 | ILA 229,60 | ILA 215,00 | 381,32K |
| 2026-07-10 | ILA 227,00 | -3,81 % | ILA 236,00 | ILA 236,90 | ILA 225,00 | 100,37K |
| 2026-07-09 | ILA 236,00 | -2,76 % | ILA 248,90 | ILA 248,90 | ILA 231,00 | 184,26K |
| 2026-07-08 | ILA 242,70 | -0,04 % | ILA 242,80 | ILA 246,70 | ILA 238,80 | 1,10M |
| 2026-07-07 | ILA 242,80 | +5,29 % | ILA 230,60 | ILA 245,90 | ILA 229,90 | 840,86K |
| 2026-07-06 | ILA 230,60 | +2,31 % | ILA 230,00 | ILA 231,00 | ILA 220,90 | 526,33K |
| 2026-07-03 | ILA 225,40 | +2,83 % | ILA 219,20 | ILA 227,00 | ILA 217,20 | 78,24K |
| 2026-07-02 | ILA 219,20 | +2,67 % | ILA 213,50 | ILA 226,10 | ILA 212,40 | 243,96K |
| 2026-07-01 | ILA 213,50 | +1,72 % | ILA 209,90 | ILA 216,80 | ILA 205,60 | 439,90K |
| 2026-06-30 | ILA 209,90 | -2,05 % | ILA 214,30 | ILA 216,80 | ILA 204,70 | 183,88K |
| 2026-06-29 | ILA 214,30 | +5,83 % | ILA 198,00 | ILA 216,80 | ILA 198,00 | 252,47K |
| 2026-06-26 | ILA 202,50 | 0,00 % | ILA 202,50 | ILA 202,50 | ILA 202,50 | 0 |
| 2026-06-25 | ILA 202,50 | -1,65 % | ILA 205,30 | ILA 208,80 | ILA 200,00 | 143,03K |
| 2026-06-24 | ILA 205,90 | +0,29 % | ILA 205,30 | ILA 209,00 | ILA 205,00 | 75,92K |
| 2026-06-23 | ILA 205,30 | -1,16 % | ILA 207,70 | ILA 207,70 | ILA 202,00 | 210,30K |
| 2026-06-22 | ILA 207,70 | -3,03 % | ILA 214,20 | ILA 215,90 | ILA 206,20 | 229,46K |
| 2026-06-19 | ILA 214,20 | +1,52 % | ILA 211,00 | ILA 220,00 | ILA 209,90 | 90,52K |
| 2026-06-18 | ILA 211,00 | +0,29 % | ILA 210,40 | ILA 214,80 | ILA 204,30 | 215,06K |
| 2026-06-17 | ILA 210,40 | -1,54 % | ILA 213,70 | ILA 220,20 | ILA 195,00 | 1,05M |
| 2026-06-16 | ILA 213,70 | -7,09 % | ILA 230,00 | ILA 230,00 | ILA 210,00 | 377,27K |
| 2026-06-15 | ILA 230,00 | -0,82 % | ILA 231,90 | ILA 235,10 | ILA 225,70 | 176,90K |
| 2026-06-12 | ILA 231,90 | -2,73 % | ILA 238,40 | ILA 239,90 | ILA 231,00 | 398,59K |
| 2026-06-11 | ILA 238,40 | +4,79 % | ILA 227,50 | ILA 239,00 | ILA 226,10 | 293,87K |
| 2026-06-10 | ILA 227,50 | -2,36 % | ILA 233,00 | ILA 230,70 | ILA 220,40 | 376,74K |
| 2026-06-09 | ILA 233,00 | +3,33 % | ILA 225,50 | ILA 235,40 | ILA 222,10 | 397,72K |
| 2026-06-08 | ILA 225,50 | +2,41 % | ILA 213,10 | ILA 226,40 | ILA 206,90 | 480,95K |
| 2026-06-05 | ILA 220,20 | +3,09 % | ILA 213,60 | ILA 222,80 | ILA 212,60 | 299,42K |
| 2026-06-04 | ILA 213,60 | -2,78 % | ILA 219,70 | ILA 221,60 | ILA 209,80 | 948,06K |
| 2026-06-03 | ILA 219,70 | -2,70 % | ILA 229,80 | ILA 231,60 | ILA 217,80 | 702,45K |
| 2026-06-02 | ILA 225,80 | -2,34 % | ILA 230,00 | ILA 242,10 | ILA 222,60 | 1,64M |
| 2026-06-01 | ILA 231,20 | -18,42 % | ILA 245,00 | ILA 249,00 | ILA 228,00 | 3,49M |
| 2026-05-29 | ILA 283,40 | +3,89 % | ILA 272,80 | ILA 295,00 | ILA 272,80 | 1,12M |
| 2026-05-28 | ILA 272,80 | -0,58 % | ILA 274,40 | ILA 278,00 | ILA 265,00 | 1,24M |