Ackerstein Group Ltd ACKR
TASE · Israel · Nicht-Energie-Rohstoffe
ILA 587,10+2,10 (+0,36 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 585,00 | -1,35 % | ILA 599,00 | ILA 602,40 | ILA 568,80 | 392,57K |
| 2026-09-29 | ILA 593,00 | -1,31 % | ILA 599,50 | ILA 610,00 | ILA 588,20 | 604,58K |
| 2026-09-28 | ILA 600,90 | -5,44 % | ILA 625,00 | ILA 625,10 | ILA 599,20 | 265,03K |
| 2026-09-25 | ILA 635,50 | 0,00 % | ILA 635,50 | ILA 635,50 | ILA 635,50 | 0 |
| 2026-09-24 | ILA 635,50 | -3,33 % | ILA 650,10 | ILA 650,10 | ILA 625,60 | 272,89K |
| 2026-09-23 | ILA 657,40 | -5,44 % | ILA 698,00 | ILA 702,00 | ILA 650,00 | 582,20K |
| 2026-09-22 | ILA 695,20 | -0,69 % | ILA 709,00 | ILA 712,00 | ILA 691,60 | 253,67K |
| 2026-09-21 | ILA 700,00 | 0,00 % | ILA 700,00 | ILA 700,00 | ILA 700,00 | 0 |
| 2026-09-18 | ILA 700,00 | 0,00 % | ILA 700,00 | ILA 700,00 | ILA 700,00 | 0 |
| 2026-09-17 | ILA 700,00 | -2,06 % | ILA 714,70 | ILA 719,00 | ILA 697,00 | 302,56K |
| 2026-09-16 | ILA 714,70 | +0,80 % | ILA 709,00 | ILA 721,90 | ILA 694,50 | 441,39K |
| 2026-09-15 | ILA 709,00 | -2,29 % | ILA 725,60 | ILA 727,50 | ILA 701,00 | 264,25K |
| 2026-09-14 | ILA 725,60 | +1,04 % | ILA 718,10 | ILA 725,60 | ILA 702,10 | 156,80K |
| 2026-09-11 | ILA 718,10 | 0,00 % | ILA 718,10 | ILA 718,10 | ILA 718,10 | 0 |
| 2026-09-10 | ILA 718,10 | -1,74 % | ILA 730,80 | ILA 734,20 | ILA 709,90 | 233,94K |
| 2026-09-09 | ILA 730,80 | -0,50 % | ILA 734,50 | ILA 740,00 | ILA 720,50 | 213,67K |
| 2026-09-08 | ILA 734,50 | +2,00 % | ILA 720,10 | ILA 740,00 | ILA 706,20 | 365,69K |
| 2026-09-07 | ILA 720,10 | -3,88 % | ILA 743,10 | ILA 745,20 | ILA 720,10 | 256,27K |
| 2026-09-04 | ILA 749,20 | +0,38 % | ILA 746,40 | ILA 754,00 | ILA 741,90 | 115,30K |
| 2026-09-03 | ILA 746,40 | +0,73 % | ILA 741,00 | ILA 747,30 | ILA 728,00 | 271,19K |
| 2026-09-02 | ILA 741,00 | +0,91 % | ILA 734,30 | ILA 745,00 | ILA 721,10 | 297,50K |
| 2026-09-01 | ILA 734,30 | +0,69 % | ILA 729,30 | ILA 749,00 | ILA 715,20 | 625,24K |
| 2026-08-31 | ILA 729,30 | -1,82 % | ILA 757,80 | ILA 760,00 | ILA 709,40 | 255,74K |
| 2026-08-28 | ILA 742,80 | -5,46 % | ILA 762,40 | ILA 816,00 | ILA 737,10 | 735,73K |
| 2026-08-27 | ILA 785,70 | -7,52 % | ILA 850,00 | ILA 864,90 | ILA 690,00 | 2,16M |
| 2026-08-26 | ILA 849,60 | +1,94 % | ILA 833,40 | ILA 849,60 | ILA 826,40 | 180,95K |
| 2026-08-25 | ILA 833,40 | +0,17 % | ILA 832,00 | ILA 834,80 | ILA 810,10 | 529,54K |
| 2026-08-24 | ILA 832,00 | +1,20 % | ILA 822,10 | ILA 844,70 | ILA 802,40 | 2,04M |
| 2026-08-21 | ILA 822,10 | +4,98 % | ILA 783,10 | ILA 831,70 | ILA 780,00 | 316,72K |
| 2026-08-20 | ILA 783,10 | +0,89 % | ILA 783,80 | ILA 789,90 | ILA 766,90 | 161,78K |
| 2026-08-19 | ILA 776,20 | +2,40 % | ILA 758,00 | ILA 778,60 | ILA 745,40 | 216,56K |
| 2026-08-18 | ILA 758,00 | -0,32 % | ILA 760,40 | ILA 762,00 | ILA 727,50 | 124,29K |
| 2026-08-17 | ILA 760,40 | +0,90 % | ILA 764,80 | ILA 764,80 | ILA 740,30 | 117,75K |
| 2026-08-14 | ILA 753,60 | +2,47 % | ILA 735,40 | ILA 757,00 | ILA 720,00 | 104,31K |
| 2026-08-13 | ILA 735,40 | +2,98 % | ILA 714,10 | ILA 739,90 | ILA 708,70 | 152,06K |
| 2026-08-12 | ILA 714,10 | -4,15 % | ILA 740,00 | ILA 747,00 | ILA 707,80 | 403,05K |
| 2026-08-11 | ILA 745,00 | -4,99 % | ILA 784,10 | ILA 785,00 | ILA 740,50 | 375,23K |
| 2026-08-10 | ILA 784,10 | -0,75 % | ILA 806,00 | ILA 806,10 | ILA 771,20 | 218,58K |
| 2026-08-07 | ILA 790,00 | +0,88 % | ILA 783,10 | ILA 801,10 | ILA 780,00 | 162,61K |
| 2026-08-06 | ILA 783,10 | -6,36 % | ILA 831,00 | ILA 833,30 | ILA 783,10 | 2,43M |
| 2026-08-05 | ILA 836,30 | -4,13 % | ILA 872,30 | ILA 882,70 | ILA 833,90 | 263,62K |
| 2026-08-04 | ILA 872,30 | -4,14 % | ILA 910,00 | ILA 910,00 | ILA 845,40 | 836,96K |
| 2026-08-03 | ILA 910,00 | -0,86 % | ILA 913,30 | ILA 926,60 | ILA 887,90 | 227,98K |
| 2026-07-31 | ILA 917,90 | +1,25 % | ILA 906,60 | ILA 917,90 | ILA 898,10 | 108,59K |
| 2026-07-30 | ILA 906,60 | +0,74 % | ILA 899,90 | ILA 906,60 | ILA 883,20 | 110,74K |
| 2026-07-29 | ILA 899,90 | +1,28 % | ILA 888,50 | ILA 899,90 | ILA 869,50 | 142,03K |
| 2026-07-28 | ILA 888,50 | +1,13 % | ILA 878,60 | ILA 902,70 | ILA 867,10 | 113,44K |
| 2026-07-27 | ILA 878,60 | +2,33 % | ILA 864,60 | ILA 893,70 | ILA 864,60 | 169,12K |
| 2026-07-24 | ILA 858,60 | +0,46 % | ILA 842,70 | ILA 861,30 | ILA 835,00 | 271,96K |
| 2026-07-22 | ILA 854,70 | -1,05 % | ILA 863,80 | ILA 872,00 | ILA 843,10 | 130,81K |
| 2026-07-21 | ILA 863,80 | +0,20 % | ILA 862,10 | ILA 880,10 | ILA 850,00 | 144,15K |
| 2026-07-20 | ILA 862,10 | -0,25 % | ILA 864,30 | ILA 878,80 | ILA 850,90 | 101,82K |
| 2026-07-17 | ILA 864,30 | +0,76 % | ILA 857,80 | ILA 864,30 | ILA 843,70 | 70,25K |
| 2026-07-16 | ILA 857,80 | -1,29 % | ILA 869,00 | ILA 873,90 | ILA 849,00 | 199,33K |
| 2026-07-15 | ILA 869,00 | +4,60 % | ILA 830,80 | ILA 869,00 | ILA 825,40 | 1,08M |
| 2026-07-14 | ILA 830,80 | -4,27 % | ILA 867,90 | ILA 867,90 | ILA 824,60 | 2,01M |
| 2026-07-13 | ILA 867,90 | -4,03 % | ILA 897,50 | ILA 913,60 | ILA 863,10 | 255,84K |
| 2026-07-10 | ILA 904,30 | -1,71 % | ILA 920,00 | ILA 931,30 | ILA 888,90 | 105,09K |
| 2026-07-09 | ILA 920,00 | -1,60 % | ILA 910,00 | ILA 934,10 | ILA 904,70 | 200,36K |
| 2026-07-08 | ILA 935,00 | +1,03 % | ILA 925,50 | ILA 938,40 | ILA 884,00 | 1,45M |
| 2026-07-07 | ILA 925,50 | -0,39 % | ILA 929,10 | ILA 931,70 | ILA 912,10 | 95,10K |
| 2026-07-06 | ILA 929,10 | +2,29 % | ILA 908,30 | ILA 939,80 | ILA 899,30 | 136,43K |
| 2026-07-03 | ILA 908,30 | +3,45 % | ILA 878,00 | ILA 913,70 | ILA 878,00 | 119,64K |
| 2026-07-02 | ILA 878,00 | +1,86 % | ILA 862,00 | ILA 888,10 | ILA 862,00 | 77,84K |
| 2026-07-01 | ILA 862,00 | +3,53 % | ILA 832,60 | ILA 864,80 | ILA 825,10 | 1,13M |
| 2026-06-30 | ILA 832,60 | +0,01 % | ILA 832,50 | ILA 847,00 | ILA 813,10 | 148,54K |
| 2026-06-29 | ILA 832,50 | +0,42 % | ILA 820,10 | ILA 839,40 | ILA 809,40 | 261,40K |
| 2026-06-26 | ILA 829,00 | 0,00 % | ILA 829,00 | ILA 829,00 | ILA 829,00 | 0 |
| 2026-06-25 | ILA 829,00 | +0,39 % | ILA 825,80 | ILA 831,00 | ILA 803,50 | 2,45M |
| 2026-06-24 | ILA 825,80 | +1,76 % | ILA 811,50 | ILA 835,00 | ILA 793,00 | 200,93K |
| 2026-06-23 | ILA 811,50 | +2,45 % | ILA 783,10 | ILA 811,50 | ILA 751,70 | 198,94K |
| 2026-06-22 | ILA 792,10 | -2,53 % | ILA 822,80 | ILA 822,80 | ILA 787,10 | 86,97K |
| 2026-06-19 | ILA 812,70 | -0,99 % | ILA 820,80 | ILA 821,80 | ILA 797,50 | 126,88K |
| 2026-06-18 | ILA 820,80 | -2,29 % | ILA 840,00 | ILA 840,00 | ILA 798,00 | 538,02K |
| 2026-06-17 | ILA 840,00 | -5,08 % | ILA 885,00 | ILA 890,80 | ILA 820,20 | 322,69K |
| 2026-06-16 | ILA 885,00 | +1,05 % | ILA 875,80 | ILA 900,00 | ILA 846,00 | 134,48K |
| 2026-06-15 | ILA 875,80 | -3,33 % | ILA 906,00 | ILA 918,20 | ILA 850,10 | 136,86K |
| 2026-06-12 | ILA 906,00 | +8,09 % | ILA 844,50 | ILA 906,00 | ILA 844,40 | 145,34K |
| 2026-06-11 | ILA 838,20 | +1,38 % | ILA 826,80 | ILA 857,50 | ILA 826,80 | 107,04K |
| 2026-06-10 | ILA 826,80 | -3,11 % | ILA 853,30 | ILA 859,00 | ILA 820,10 | 132,59K |
| 2026-06-09 | ILA 853,30 | -0,96 % | ILA 861,60 | ILA 863,40 | ILA 831,70 | 121,06K |
| 2026-06-08 | ILA 861,60 | +0,07 % | ILA 846,00 | ILA 866,70 | ILA 829,20 | 110,24K |
| 2026-06-05 | ILA 861,00 | +0,83 % | ILA 853,90 | ILA 863,30 | ILA 836,40 | 69,72K |
| 2026-06-04 | ILA 853,90 | +1,11 % | ILA 844,50 | ILA 857,70 | ILA 829,70 | 103,78K |
| 2026-06-03 | ILA 844,50 | -0,42 % | ILA 848,10 | ILA 858,20 | ILA 820,10 | 136,81K |
| 2026-06-02 | ILA 848,10 | +0,99 % | ILA 839,80 | ILA 853,00 | ILA 821,70 | 161,62K |
| 2026-06-01 | ILA 839,80 | -5,05 % | ILA 884,50 | ILA 884,50 | ILA 839,80 | 179,32K |
| 2026-05-29 | ILA 884,50 | +2,03 % | ILA 872,60 | ILA 889,30 | ILA 861,50 | 211,37K |
| 2026-05-28 | ILA 866,90 | -1,49 % | ILA 880,00 | ILA 880,00 | ILA 840,00 | 279,91K |
| 2026-05-27 | ILA 880,00 | +0,77 % | ILA 873,30 | ILA 892,50 | ILA 855,90 | 303,58K |