Adgar Investment & Development Ltd. ADGR
TASE · Israel · Finanzen
ILA 393,40+1,60 (+0,41 %)
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 393,40 | +0,41 % | ILA 391,80 | ILA 400,00 | ILA 386,10 | 26,85K |
| 2026-09-30 | ILA 391,80 | +1,56 % | ILA 385,80 | ILA 397,60 | ILA 383,80 | 72,76K |
| 2026-09-29 | ILA 385,80 | +0,13 % | ILA 385,30 | ILA 391,10 | ILA 378,70 | 92,73K |
| 2026-09-28 | ILA 385,30 | -1,21 % | ILA 390,00 | ILA 390,00 | ILA 382,10 | 32,44K |
| 2026-09-25 | ILA 390,00 | 0,00 % | ILA 390,00 | ILA 390,00 | ILA 390,00 | 0 |
| 2026-09-24 | ILA 390,00 | -1,14 % | ILA 394,50 | ILA 394,40 | ILA 382,20 | 53,36K |
| 2026-09-23 | ILA 394,50 | -0,35 % | ILA 395,90 | ILA 395,90 | ILA 391,00 | 55,78K |
| 2026-09-22 | ILA 395,90 | -0,48 % | ILA 397,80 | ILA 404,00 | ILA 389,90 | 175,14K |
| 2026-09-21 | ILA 397,80 | 0,00 % | ILA 397,80 | ILA 397,80 | ILA 397,80 | 0 |
| 2026-09-18 | ILA 397,80 | 0,00 % | ILA 397,80 | ILA 397,80 | ILA 397,80 | 0 |
| 2026-09-17 | ILA 397,80 | +1,74 % | ILA 391,00 | ILA 399,10 | ILA 390,90 | 114,05K |
| 2026-09-16 | ILA 391,00 | +5,33 % | ILA 371,20 | ILA 393,50 | ILA 371,20 | 360,07K |
| 2026-09-15 | ILA 371,20 | +2,43 % | ILA 362,40 | ILA 376,00 | ILA 351,80 | 398,78K |
| 2026-09-14 | ILA 362,40 | -0,17 % | ILA 363,00 | ILA 365,00 | ILA 356,90 | 112,21K |
| 2026-09-11 | ILA 363,00 | 0,00 % | ILA 363,00 | ILA 363,00 | ILA 363,00 | 0 |
| 2026-09-10 | ILA 363,00 | -5,12 % | ILA 382,60 | ILA 381,50 | ILA 360,00 | 98,64K |
| 2026-09-09 | ILA 382,60 | -1,47 % | ILA 388,30 | ILA 392,90 | ILA 379,60 | 38,34K |
| 2026-09-08 | ILA 388,30 | -1,25 % | ILA 395,00 | ILA 395,00 | ILA 385,50 | 22,15K |
| 2026-09-07 | ILA 393,20 | +0,28 % | ILA 386,00 | ILA 398,40 | ILA 384,90 | 45,43K |
| 2026-09-04 | ILA 392,10 | +0,46 % | ILA 390,30 | ILA 398,80 | ILA 389,40 | 108,55K |
| 2026-09-03 | ILA 390,30 | -0,96 % | ILA 394,10 | ILA 397,50 | ILA 386,10 | 58,11K |
| 2026-09-02 | ILA 394,10 | +1,76 % | ILA 387,30 | ILA 398,70 | ILA 389,00 | 73,12K |
| 2026-09-01 | ILA 387,30 | +2,43 % | ILA 360,10 | ILA 395,80 | ILA 360,10 | 207,79K |
| 2026-08-31 | ILA 378,10 | +0,42 % | ILA 376,50 | ILA 382,10 | ILA 376,50 | 90,16K |
| 2026-08-28 | ILA 376,50 | +2,59 % | ILA 367,00 | ILA 378,50 | ILA 367,00 | 50,14K |
| 2026-08-27 | ILA 367,00 | +1,61 % | ILA 361,20 | ILA 367,70 | ILA 361,20 | 76,25K |
| 2026-08-26 | ILA 361,20 | -0,66 % | ILA 367,00 | ILA 367,00 | ILA 360,70 | 47,68K |
| 2026-08-25 | ILA 363,60 | -0,82 % | ILA 363,00 | ILA 369,80 | ILA 363,00 | 97,07K |
| 2026-08-24 | ILA 366,60 | -0,52 % | ILA 368,50 | ILA 368,80 | ILA 362,00 | 54,40K |
| 2026-08-21 | ILA 368,50 | +0,11 % | ILA 368,10 | ILA 368,50 | ILA 368,10 | 1,35K |
| 2026-08-20 | ILA 368,10 | +0,03 % | ILA 368,00 | ILA 368,50 | ILA 367,60 | 17,70K |
| 2026-08-19 | ILA 368,00 | -0,16 % | ILA 368,60 | ILA 369,80 | ILA 361,60 | 93,45K |
| 2026-08-18 | ILA 368,60 | -0,30 % | ILA 362,00 | ILA 369,30 | ILA 362,00 | 32,94K |
| 2026-08-17 | ILA 369,70 | +0,35 % | ILA 368,40 | ILA 372,90 | ILA 368,00 | 13,09K |
| 2026-08-14 | ILA 368,40 | -1,05 % | ILA 372,30 | ILA 372,80 | ILA 365,10 | 64,78K |
| 2026-08-13 | ILA 372,30 | +1,09 % | ILA 368,30 | ILA 373,40 | ILA 368,30 | 32,20K |
| 2026-08-12 | ILA 368,30 | -1,07 % | ILA 372,30 | ILA 372,30 | ILA 367,10 | 41,16K |
| 2026-08-11 | ILA 372,30 | -0,08 % | ILA 371,10 | ILA 374,80 | ILA 371,10 | 14,98K |
| 2026-08-10 | ILA 372,60 | -1,01 % | ILA 376,40 | ILA 376,40 | ILA 371,20 | 13,61K |
| 2026-08-07 | ILA 376,40 | +0,11 % | ILA 376,00 | ILA 379,10 | ILA 375,90 | 13,52K |
| 2026-08-06 | ILA 376,00 | -0,45 % | ILA 377,70 | ILA 380,00 | ILA 375,20 | 89,21K |
| 2026-08-05 | ILA 377,70 | +0,40 % | ILA 376,20 | ILA 380,00 | ILA 374,40 | 23,06K |
| 2026-08-04 | ILA 376,20 | -0,19 % | ILA 376,90 | ILA 378,50 | ILA 372,60 | 68,06K |
| 2026-08-03 | ILA 376,90 | -0,48 % | ILA 378,70 | ILA 380,80 | ILA 376,00 | 28,71K |
| 2026-07-31 | ILA 378,70 | -0,37 % | ILA 380,10 | ILA 382,30 | ILA 377,00 | 45,69K |
| 2026-07-30 | ILA 380,10 | +1,58 % | ILA 374,20 | ILA 382,50 | ILA 373,40 | 208,66K |
| 2026-07-29 | ILA 374,20 | -0,11 % | ILA 374,60 | ILA 377,60 | ILA 372,00 | 37,23K |
| 2026-07-28 | ILA 374,60 | -0,13 % | ILA 375,10 | ILA 376,10 | ILA 373,20 | 19,59K |
| 2026-07-27 | ILA 375,10 | -0,16 % | ILA 375,70 | ILA 381,30 | ILA 373,80 | 46,33K |
| 2026-07-24 | ILA 375,70 | +0,16 % | ILA 375,10 | ILA 379,20 | ILA 374,40 | 16,04K |
| 2026-07-22 | ILA 375,10 | -1,13 % | ILA 380,00 | ILA 381,20 | ILA 372,00 | 203,94K |
| 2026-07-21 | ILA 379,40 | +0,18 % | ILA 378,70 | ILA 381,80 | ILA 378,40 | 21,51K |
| 2026-07-20 | ILA 378,70 | -0,45 % | ILA 380,40 | ILA 381,40 | ILA 376,00 | 103,49K |
| 2026-07-17 | ILA 380,40 | -0,08 % | ILA 380,70 | ILA 383,90 | ILA 376,10 | 57,82K |
| 2026-07-16 | ILA 380,70 | +0,03 % | ILA 380,60 | ILA 384,40 | ILA 377,80 | 44,30K |
| 2026-07-15 | ILA 380,60 | -0,13 % | ILA 376,00 | ILA 383,40 | ILA 376,00 | 104,55K |
| 2026-07-14 | ILA 381,10 | -0,13 % | ILA 381,60 | ILA 383,70 | ILA 376,50 | 50,45K |
| 2026-07-13 | ILA 381,60 | -0,68 % | ILA 384,20 | ILA 384,30 | ILA 376,10 | 118,00K |
| 2026-07-10 | ILA 384,20 | -0,39 % | ILA 389,90 | ILA 389,90 | ILA 382,60 | 5,98K |
| 2026-07-09 | ILA 385,70 | -0,31 % | ILA 386,90 | ILA 389,70 | ILA 381,80 | 25,14K |
| 2026-07-08 | ILA 386,90 | -1,17 % | ILA 391,50 | ILA 396,00 | ILA 380,50 | 32,81K |
| 2026-07-07 | ILA 391,50 | -1,61 % | ILA 393,90 | ILA 397,90 | ILA 388,50 | 19,28K |
| 2026-07-06 | ILA 397,90 | +0,96 % | ILA 394,10 | ILA 402,00 | ILA 392,00 | 97,14K |
| 2026-07-03 | ILA 394,10 | -0,23 % | ILA 395,00 | ILA 399,80 | ILA 391,70 | 44,00K |
| 2026-07-02 | ILA 395,00 | -0,30 % | ILA 396,20 | ILA 399,90 | ILA 388,00 | 52,31K |
| 2026-07-01 | ILA 396,20 | +2,03 % | ILA 388,30 | ILA 399,10 | ILA 388,30 | 7,39K |
| 2026-06-30 | ILA 388,30 | -0,18 % | ILA 389,00 | ILA 392,30 | ILA 381,10 | 27,23K |
| 2026-06-29 | ILA 389,00 | +0,75 % | ILA 382,20 | ILA 391,00 | ILA 380,00 | 89,01K |
| 2026-06-26 | ILA 386,10 | 0,00 % | ILA 386,10 | ILA 386,10 | ILA 386,10 | 0 |
| 2026-06-25 | ILA 386,10 | -0,85 % | ILA 391,40 | ILA 392,80 | ILA 383,00 | 66,47K |
| 2026-06-24 | ILA 389,40 | -0,21 % | ILA 390,20 | ILA 392,20 | ILA 388,00 | 10,82K |
| 2026-06-23 | ILA 390,20 | -1,24 % | ILA 395,10 | ILA 397,40 | ILA 384,80 | 140,81K |
| 2026-06-22 | ILA 395,10 | -0,28 % | ILA 396,20 | ILA 399,20 | ILA 391,70 | 39,19K |
| 2026-06-19 | ILA 396,20 | -0,80 % | ILA 399,40 | ILA 401,80 | ILA 393,00 | 39,52K |
| 2026-06-18 | ILA 399,40 | -0,77 % | ILA 415,10 | ILA 415,10 | ILA 395,60 | 122,35K |
| 2026-06-17 | ILA 402,50 | -1,15 % | ILA 410,40 | ILA 410,40 | ILA 389,90 | 311,61K |
| 2026-06-16 | ILA 407,20 | -0,78 % | ILA 410,40 | ILA 417,60 | ILA 402,70 | 128,70K |
| 2026-06-15 | ILA 410,40 | -2,61 % | ILA 421,40 | ILA 426,00 | ILA 407,00 | 65,28K |
| 2026-06-12 | ILA 421,40 | +2,26 % | ILA 412,10 | ILA 423,70 | ILA 412,70 | 20,84K |
| 2026-06-11 | ILA 412,10 | -0,10 % | ILA 412,50 | ILA 416,20 | ILA 406,40 | 228,26K |
| 2026-06-10 | ILA 412,50 | -2,30 % | ILA 422,20 | ILA 424,30 | ILA 408,20 | 36,10K |
| 2026-06-09 | ILA 422,20 | -0,54 % | ILA 422,10 | ILA 425,50 | ILA 418,60 | 28,19K |
| 2026-06-08 | ILA 424,50 | +0,12 % | ILA 415,00 | ILA 428,00 | ILA 412,00 | 37,27K |
| 2026-06-05 | ILA 424,00 | +2,71 % | ILA 412,80 | ILA 425,00 | ILA 409,50 | 55,18K |
| 2026-06-04 | ILA 412,80 | -1,60 % | ILA 412,10 | ILA 418,00 | ILA 406,50 | 46,31K |
| 2026-06-03 | ILA 419,50 | -0,29 % | ILA 420,70 | ILA 424,20 | ILA 415,30 | 141,22K |
| 2026-06-02 | ILA 420,70 | +1,42 % | ILA 414,80 | ILA 425,20 | ILA 409,90 | 128,60K |
| 2026-06-01 | ILA 414,80 | -3,13 % | ILA 428,20 | ILA 426,20 | ILA 410,20 | 89,27K |
| 2026-05-29 | ILA 428,20 | +1,52 % | ILA 421,80 | ILA 429,20 | ILA 422,00 | 47,48K |
| 2026-05-28 | ILA 421,80 | +0,86 % | ILA 418,20 | ILA 426,10 | ILA 414,60 | 153,12K |