Autonomous Guard Ltd. AGRD
TASE · Israel · Finanzen
ILA 785,90-4,40 (-0,56 %)
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 785,90 | -0,56 % | ILA 790,30 | ILA 800,00 | ILA 769,00 | 17,68K |
| 2026-09-30 | ILA 790,30 | -1,09 % | ILA 799,00 | ILA 798,90 | ILA 769,00 | 6,69K |
| 2026-09-29 | ILA 799,00 | +0,16 % | ILA 797,70 | ILA 804,00 | ILA 790,00 | 1,20K |
| 2026-09-28 | ILA 797,70 | 0,00 % | ILA 799,00 | ILA 830,00 | ILA 797,00 | 10,23K |
| 2026-09-25 | ILA 797,70 | 0,00 % | ILA 797,70 | ILA 797,70 | ILA 797,70 | 0 |
| 2026-09-24 | ILA 797,70 | -2,31 % | ILA 816,60 | ILA 815,60 | ILA 770,10 | 17,95K |
| 2026-09-23 | ILA 816,60 | -2,20 % | ILA 845,00 | ILA 845,00 | ILA 811,00 | 5,60K |
| 2026-09-22 | ILA 835,00 | +0,91 % | ILA 827,50 | ILA 888,00 | ILA 810,10 | 10,84K |
| 2026-09-21 | ILA 827,50 | 0,00 % | ILA 827,50 | ILA 827,50 | ILA 827,50 | 0 |
| 2026-09-18 | ILA 827,50 | 0,00 % | ILA 827,50 | ILA 827,50 | ILA 827,50 | 0 |
| 2026-09-17 | ILA 827,50 | -1,59 % | ILA 840,90 | ILA 840,90 | ILA 818,00 | 2,93K |
| 2026-09-16 | ILA 840,90 | -1,90 % | ILA 857,20 | ILA 916,90 | ILA 822,40 | 14,03K |
| 2026-09-15 | ILA 857,20 | -0,45 % | ILA 861,10 | ILA 877,80 | ILA 835,00 | 2,34K |
| 2026-09-14 | ILA 861,10 | -4,57 % | ILA 902,30 | ILA 920,00 | ILA 838,50 | 6,33K |
| 2026-09-11 | ILA 902,30 | 0,00 % | ILA 902,30 | ILA 902,30 | ILA 902,30 | 0 |
| 2026-09-10 | ILA 902,30 | +5,51 % | ILA 909,00 | ILA 915,10 | ILA 860,00 | 17,54K |
| 2026-09-09 | ILA 855,20 | -2,54 % | ILA 919,90 | ILA 919,90 | ILA 831,00 | 20,73K |
| 2026-09-08 | ILA 877,50 | +2,56 % | ILA 855,60 | ILA 898,00 | ILA 821,30 | 10,67K |
| 2026-09-07 | ILA 855,60 | +3,22 % | ILA 828,90 | ILA 873,50 | ILA 801,00 | 20,27K |
| 2026-09-04 | ILA 828,90 | +1,09 % | ILA 820,00 | ILA 838,20 | ILA 826,40 | 1,03K |
| 2026-09-03 | ILA 820,00 | +0,44 % | ILA 816,40 | ILA 840,00 | ILA 818,00 | 17,28K |
| 2026-09-02 | ILA 816,40 | +4,99 % | ILA 806,00 | ILA 852,00 | ILA 800,00 | 30,57K |
| 2026-09-01 | ILA 777,60 | -1,66 % | ILA 830,00 | ILA 830,00 | ILA 770,00 | 16,74K |
| 2026-08-31 | ILA 790,70 | -2,65 % | ILA 836,60 | ILA 836,60 | ILA 790,00 | 16,74K |
| 2026-08-28 | ILA 812,20 | -2,22 % | ILA 839,50 | ILA 851,80 | ILA 801,00 | 25,37K |
| 2026-08-27 | ILA 830,60 | +5,74 % | ILA 858,00 | ILA 945,00 | ILA 818,00 | 58,62K |
| 2026-08-26 | ILA 785,50 | -4,39 % | ILA 821,60 | ILA 821,60 | ILA 782,00 | 18,44K |
| 2026-08-25 | ILA 821,60 | -0,19 % | ILA 823,20 | ILA 840,30 | ILA 815,00 | 21,27K |
| 2026-08-24 | ILA 823,20 | +2,40 % | ILA 803,90 | ILA 832,90 | ILA 803,90 | 10,08K |
| 2026-08-21 | ILA 803,90 | -1,39 % | ILA 815,20 | ILA 836,10 | ILA 791,00 | 7,02K |
| 2026-08-20 | ILA 815,20 | -2,20 % | ILA 833,50 | ILA 833,60 | ILA 810,00 | 6,47K |
| 2026-08-19 | ILA 833,50 | +0,65 % | ILA 828,10 | ILA 873,50 | ILA 827,90 | 19,43K |
| 2026-08-18 | ILA 828,10 | -3,17 % | ILA 897,30 | ILA 897,30 | ILA 800,00 | 28,35K |
| 2026-08-17 | ILA 855,20 | -5,00 % | ILA 890,00 | ILA 890,00 | ILA 846,20 | 14,38K |
| 2026-08-14 | ILA 900,20 | +1,23 % | ILA 889,30 | ILA 902,00 | ILA 899,00 | 846 |
| 2026-08-13 | ILA 889,30 | +0,10 % | ILA 888,40 | ILA 906,90 | ILA 873,00 | 3,56K |
| 2026-08-12 | ILA 888,40 | -3,14 % | ILA 917,20 | ILA 917,80 | ILA 881,10 | 15,70K |
| 2026-08-11 | ILA 917,20 | +1,83 % | ILA 965,00 | ILA 999,90 | ILA 910,00 | 60,08K |
| 2026-08-10 | ILA 900,70 | -1,66 % | ILA 974,00 | ILA 974,00 | ILA 900,00 | 7,45K |
| 2026-08-07 | ILA 915,90 | -1,37 % | ILA 928,60 | ILA 932,80 | ILA 890,00 | 4,27K |
| 2026-08-06 | ILA 928,60 | -0,70 % | ILA 966,00 | ILA 966,00 | ILA 911,30 | 1,62K |
| 2026-08-05 | ILA 935,10 | -2,06 % | ILA 985,00 | ILA 985,00 | ILA 920,00 | 5,74K |
| 2026-08-04 | ILA 954,80 | +0,17 % | ILA 985,00 | ILA 985,00 | ILA 938,50 | 1,91K |
| 2026-08-03 | ILA 953,20 | +1,62 % | ILA 945,00 | ILA 979,00 | ILA 935,40 | 6,80K |
| 2026-07-31 | ILA 938,00 | +2,31 % | ILA 916,80 | ILA 968,80 | ILA 913,00 | 3,73K |
| 2026-07-30 | ILA 916,80 | -1,09 % | ILA 926,90 | ILA 939,00 | ILA 903,00 | 2,91K |
| 2026-07-29 | ILA 926,90 | -2,51 % | ILA 950,80 | ILA 950,80 | ILA 921,00 | 2,73K |
| 2026-07-28 | ILA 950,80 | -1,99 % | ILA 970,10 | ILA 970,00 | ILA 930,00 | 13,80K |
| 2026-07-27 | ILA 970,10 | +0,56 % | ILA 964,70 | ILA 1.002,00 | ILA 960,00 | 4,76K |
| 2026-07-24 | ILA 964,70 | +1,28 % | ILA 984,90 | ILA 992,60 | ILA 949,00 | 5,68K |
| 2026-07-22 | ILA 952,50 | -0,45 % | ILA 984,90 | ILA 984,90 | ILA 950,00 | 5,28K |
| 2026-07-21 | ILA 956,80 | +3,20 % | ILA 970,00 | ILA 975,00 | ILA 938,00 | 4,32K |
| 2026-07-20 | ILA 927,10 | +1,64 % | ILA 912,10 | ILA 955,50 | ILA 919,00 | 6,49K |
| 2026-07-17 | ILA 912,10 | -0,82 % | ILA 919,60 | ILA 919,00 | ILA 895,00 | 2,68K |
| 2026-07-16 | ILA 919,60 | +0,82 % | ILA 912,10 | ILA 936,60 | ILA 903,00 | 4,65K |
| 2026-07-15 | ILA 912,10 | -0,37 % | ILA 939,90 | ILA 939,90 | ILA 900,00 | 4,04K |
| 2026-07-14 | ILA 915,50 | -2,33 % | ILA 937,30 | ILA 978,90 | ILA 892,00 | 33,51K |
| 2026-07-13 | ILA 937,30 | -3,13 % | ILA 967,60 | ILA 985,70 | ILA 915,00 | 15,65K |
| 2026-07-10 | ILA 967,60 | -0,65 % | ILA 999,90 | ILA 1.039,00 | ILA 959,10 | 5,60K |
| 2026-07-09 | ILA 973,90 | -2,10 % | ILA 1.037,00 | ILA 1.037,00 | ILA 956,00 | 28,75K |
| 2026-07-08 | ILA 994,80 | -3,23 % | ILA 1.038,00 | ILA 1.038,00 | ILA 981,00 | 11,45K |
| 2026-07-07 | ILA 1.028,00 | -2,47 % | ILA 1.054,00 | ILA 1.056,00 | ILA 1.022,00 | 23,71K |
| 2026-07-06 | ILA 1.054,00 | +2,03 % | ILA 1.050,00 | ILA 1.084,00 | ILA 1.020,00 | 67,75K |
| 2026-07-03 | ILA 1.033,00 | +0,39 % | ILA 1.029,00 | ILA 1.079,00 | ILA 1.013,00 | 32,51K |
| 2026-07-02 | ILA 1.029,00 | +3,13 % | ILA 997,80 | ILA 1.040,00 | ILA 957,00 | 52,45K |
| 2026-07-01 | ILA 997,80 | -2,94 % | ILA 1.028,00 | ILA 1.044,00 | ILA 971,90 | 67,76K |
| 2026-06-30 | ILA 1.028,00 | -2,37 % | ILA 1.038,00 | ILA 1.112,00 | ILA 1.010,00 | 179,55K |
| 2026-06-29 | ILA 1.053,00 | +12,00 % | ILA 1.170,00 | ILA 1.199,00 | ILA 1.010,00 | 381,98K |
| 2026-06-26 | ILA 940,20 | 0,00 % | ILA 940,20 | ILA 940,20 | ILA 940,20 | 0 |
| 2026-06-25 | ILA 940,20 | 0,00 % | ILA 940,20 | ILA 940,20 | ILA 940,20 | 0 |
| 2026-06-24 | ILA 940,20 | +4,40 % | ILA 900,60 | ILA 941,20 | ILA 900,60 | 19,73K |
| 2026-06-23 | ILA 900,60 | -7,14 % | ILA 969,80 | ILA 925,00 | ILA 890,30 | 17,58K |
| 2026-06-22 | ILA 969,80 | -0,30 % | ILA 994,90 | ILA 995,00 | ILA 926,10 | 6,58K |
| 2026-06-19 | ILA 972,70 | +3,99 % | ILA 935,40 | ILA 988,00 | ILA 891,00 | 23,53K |
| 2026-06-18 | ILA 935,40 | -5,30 % | ILA 987,70 | ILA 975,90 | ILA 925,00 | 26,30K |
| 2026-06-17 | ILA 987,70 | +0,22 % | ILA 1.000,00 | ILA 1.006,00 | ILA 958,10 | 2,70K |
| 2026-06-16 | ILA 985,50 | -1,84 % | ILA 1.005,00 | ILA 1.005,00 | ILA 980,00 | 15,38K |
| 2026-06-15 | ILA 1.004,00 | -7,81 % | ILA 1.089,00 | ILA 1.050,00 | ILA 988,00 | 14,58K |
| 2026-06-12 | ILA 1.089,00 | +0,28 % | ILA 1.159,00 | ILA 1.159,00 | ILA 1.086,00 | 3,06K |
| 2026-06-11 | ILA 1.086,00 | -0,09 % | ILA 1.087,00 | ILA 1.125,00 | ILA 1.050,00 | 21,98K |
| 2026-06-10 | ILA 1.087,00 | -3,72 % | ILA 1.129,00 | ILA 1.108,00 | ILA 999,90 | 21,76K |
| 2026-06-09 | ILA 1.129,00 | -0,96 % | ILA 1.140,00 | ILA 1.186,00 | ILA 1.116,00 | 2,13K |
| 2026-06-08 | ILA 1.140,00 | +1,60 % | ILA 1.198,00 | ILA 1.198,00 | ILA 1.118,00 | 7,01K |
| 2026-06-05 | ILA 1.122,00 | -1,84 % | ILA 1.143,00 | ILA 1.199,00 | ILA 1.100,00 | 7,79K |
| 2026-06-04 | ILA 1.143,00 | -1,89 % | ILA 1.219,00 | ILA 1.219,00 | ILA 1.134,00 | 6,02K |
| 2026-06-03 | ILA 1.165,00 | +0,34 % | ILA 1.233,00 | ILA 1.233,00 | ILA 1.124,00 | 10,74K |
| 2026-06-02 | ILA 1.161,00 | +0,52 % | ILA 1.155,00 | ILA 1.200,00 | ILA 1.120,00 | 16,53K |
| 2026-06-01 | ILA 1.155,00 | +0,96 % | ILA 1.229,00 | ILA 1.229,00 | ILA 1.142,00 | 19,61K |
| 2026-05-29 | ILA 1.144,00 | +0,62 % | ILA 1.137,00 | ILA 1.160,00 | ILA 1.115,00 | 3,16K |
| 2026-05-28 | ILA 1.137,00 | -0,26 % | ILA 1.215,00 | ILA 1.215,00 | ILA 1.130,00 | 9,98K |