Almogim Holdings Ltd ALMA
TASE · Israel · Finanzen
ILA 857,90-19,10 (-2,18 %)
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 857,90 | -2,18 % | ILA 877,00 | ILA 889,90 | ILA 846,50 | 5,31K |
| 2026-09-30 | ILA 877,00 | -0,11 % | ILA 878,00 | ILA 883,10 | ILA 853,00 | 9,03K |
| 2026-09-29 | ILA 878,00 | +0,34 % | ILA 875,00 | ILA 880,00 | ILA 850,60 | 8,21K |
| 2026-09-28 | ILA 875,00 | -1,07 % | ILA 884,50 | ILA 875,00 | ILA 875,00 |
| 5,28K |
| 2026-09-25 | ILA 884,50 | 0,00 % | ILA 884,50 | ILA 884,50 | ILA 884,50 | 0 |
| 2026-09-24 | ILA 884,50 | -0,77 % | ILA 891,40 | ILA 891,40 | ILA 869,90 | 5,06K |
| 2026-09-23 | ILA 891,40 | +2,33 % | ILA 883,90 | ILA 900,00 | ILA 866,00 | 10,63K |
| 2026-09-22 | ILA 871,10 | -4,89 % | ILA 915,90 | ILA 928,00 | ILA 856,00 | 29,91K |
| 2026-09-21 | ILA 915,90 | 0,00 % | ILA 915,90 | ILA 915,90 | ILA 915,90 | 0 |
| 2026-09-18 | ILA 915,90 | 0,00 % | ILA 915,90 | ILA 915,90 | ILA 915,90 | 0 |
| 2026-09-17 | ILA 915,90 | -0,80 % | ILA 930,00 | ILA 930,00 | ILA 895,00 | 12,60K |
| 2026-09-16 | ILA 923,30 | +3,31 % | ILA 893,70 | ILA 933,00 | ILA 893,70 | 14,02K |
| 2026-09-15 | ILA 893,70 | +1,63 % | ILA 879,40 | ILA 894,40 | ILA 879,40 | 5,42K |
| 2026-09-14 | ILA 879,40 | -2,11 % | ILA 898,40 | ILA 898,40 | ILA 874,60 | 2,48K |
| 2026-09-11 | ILA 898,40 | 0,00 % | ILA 898,40 | ILA 898,40 | ILA 898,40 | 0 |
| 2026-09-10 | ILA 898,40 | -7,07 % | ILA 966,80 | ILA 941,90 | ILA 894,30 | 29,73K |
| 2026-09-09 | ILA 966,80 | -5,40 % | ILA 1.022,00 | ILA 1.022,00 | ILA 960,80 | 2,05K |
| 2026-09-08 | ILA 1.022,00 | -1,54 % | ILA 1.043,00 | ILA 1.043,00 | ILA 1.007,00 | 7,17K |
| 2026-09-07 | ILA 1.038,00 | +0,10 % | ILA 1.037,00 | ILA 1.052,00 | ILA 985,20 | 7,74K |
| 2026-09-04 | ILA 1.037,00 | +0,29 % | ILA 1.049,00 | ILA 1.060,00 | ILA 1.024,00 | 15,16K |
| 2026-09-03 | ILA 1.034,00 | +3,66 % | ILA 1.012,00 | ILA 1.040,00 | ILA 1.012,00 | 9,46K |
| 2026-09-02 | ILA 997,50 | +0,16 % | ILA 995,90 | ILA 1.018,00 | ILA 989,10 | 10,58K |
| 2026-09-01 | ILA 995,90 | +3,36 % | ILA 949,30 | ILA 1.030,00 | ILA 931,00 | 38,47K |
| 2026-08-31 | ILA 963,50 | +0,96 % | ILA 954,30 | ILA 968,60 | ILA 954,30 | 5,21K |
| 2026-08-28 | ILA 954,30 | +1,90 % | ILA 936,50 | ILA 984,00 | ILA 936,50 | 8,89K |
| 2026-08-27 | ILA 936,50 | +1,94 % | ILA 932,20 | ILA 942,60 | ILA 930,00 | 5,60K |
| 2026-08-26 | ILA 918,70 | +0,38 % | ILA 915,20 | ILA 940,00 | ILA 909,30 | 7,03K |
| 2026-08-25 | ILA 915,20 | +0,64 % | ILA 909,40 | ILA 922,80 | ILA 901,90 | 14,87K |
| 2026-08-24 | ILA 909,40 | -1,08 % | ILA 919,30 | ILA 919,20 | ILA 905,80 | 579 |
| 2026-08-21 | ILA 919,30 | +2,17 % | ILA 899,80 | ILA 960,00 | ILA 899,80 | 21,14K |
| 2026-08-20 | ILA 899,80 | +2,18 % | ILA 893,60 | ILA 906,70 | ILA 893,60 | 1,19K |
| 2026-08-19 | ILA 880,60 | -1,00 % | ILA 889,50 | ILA 884,60 | ILA 879,30 | 4,16K |
| 2026-08-18 | ILA 889,50 | -2,41 % | ILA 911,50 | ILA 911,50 | ILA 885,00 | 7,98K |
| 2026-08-17 | ILA 911,50 | -1,33 % | ILA 923,80 | ILA 923,80 | ILA 907,70 | 14,71K |
| 2026-08-14 | ILA 923,80 | +0,17 % | ILA 922,20 | ILA 924,00 | ILA 922,10 | 552 |
| 2026-08-13 | ILA 922,20 | -0,91 % | ILA 930,70 | ILA 930,70 | ILA 915,00 | 1,00K |
| 2026-08-12 | ILA 930,70 | -1,74 % | ILA 947,20 | ILA 952,00 | ILA 914,00 | 2,85K |
| 2026-08-11 | ILA 947,20 | -4,03 % | ILA 987,00 | ILA 970,00 | ILA 925,00 | 4,13K |
| 2026-08-10 | ILA 987,00 | -0,84 % | ILA 995,40 | ILA 1.010,00 | ILA 979,70 | 9,45K |
| 2026-08-07 | ILA 995,40 | -1,45 % | ILA 1.010,00 | ILA 1.024,00 | ILA 973,00 | 18,61K |
| 2026-08-06 | ILA 1.010,00 | -0,59 % | ILA 1.016,00 | ILA 1.040,00 | ILA 1.000,00 | 63,37K |
| 2026-08-05 | ILA 1.016,00 | +0,40 % | ILA 1.012,00 | ILA 1.025,00 | ILA 997,10 | 11,65K |
| 2026-08-04 | ILA 1.012,00 | -0,20 % | ILA 1.014,00 | ILA 1.016,00 | ILA 999,10 | 2,22K |
| 2026-08-03 | ILA 1.014,00 | -0,59 % | ILA 1.020,00 | ILA 1.034,00 | ILA 1.007,00 | 8,49K |
| 2026-07-31 | ILA 1.020,00 | +5,74 % | ILA 964,60 | ILA 1.048,00 | ILA 964,60 | 9,84K |
| 2026-07-30 | ILA 964,60 | 0,00 % | ILA 964,60 | ILA 964,60 | ILA 964,60 | 1,25K |
| 2026-07-29 | ILA 964,60 | -1,68 % | ILA 981,10 | ILA 982,10 | ILA 941,90 | 8,84K |
| 2026-07-28 | ILA 981,10 | -1,05 % | ILA 991,50 | ILA 984,80 | ILA 957,80 | 10,43K |
| 2026-07-27 | ILA 991,50 | -0,09 % | ILA 999,30 | ILA 1.007,00 | ILA 962,60 | 4,91K |
| 2026-07-24 | ILA 992,40 | +0,50 % | ILA 987,50 | ILA 1.010,00 | ILA 972,60 | 11,96K |
| 2026-07-22 | ILA 987,50 | -0,30 % | ILA 997,90 | ILA 1.000,00 | ILA 964,10 | 17,61K |
| 2026-07-21 | ILA 990,50 | -0,60 % | ILA 996,50 | ILA 1.001,00 | ILA 969,90 | 33,09K |
| 2026-07-20 | ILA 996,50 | -1,82 % | ILA 1.015,00 | ILA 1.015,00 | ILA 989,90 | 17,59K |
| 2026-07-17 | ILA 1.015,00 | -0,49 % | ILA 1.020,00 | ILA 1.020,00 | ILA 995,10 | 3,36K |
| 2026-07-16 | ILA 1.020,00 | -1,83 % | ILA 1.039,00 | ILA 1.050,00 | ILA 993,30 | 21,53K |
| 2026-07-15 | ILA 1.039,00 | +1,27 % | ILA 1.026,00 | ILA 1.039,00 | ILA 1.011,00 | 20,29K |
| 2026-07-14 | ILA 1.026,00 | -0,77 % | ILA 1.034,00 | ILA 1.057,00 | ILA 1.004,00 | 34,32K |
| 2026-07-13 | ILA 1.034,00 | -2,27 % | ILA 1.043,00 | ILA 1.044,00 | ILA 1.014,00 | 5,64K |
| 2026-07-10 | ILA 1.058,00 | -0,09 % | ILA 1.059,00 | ILA 1.073,00 | ILA 1.039,00 | 13,39K |
| 2026-07-09 | ILA 1.059,00 | -1,85 % | ILA 1.079,00 | ILA 1.079,00 | ILA 1.027,00 | 10,82K |
| 2026-07-08 | ILA 1.079,00 | -2,26 % | ILA 1.104,00 | ILA 1.104,00 | ILA 1.068,00 | 4,02K |
| 2026-07-07 | ILA 1.104,00 | -0,90 % | ILA 1.114,00 | ILA 1.114,00 | ILA 1.098,00 | 4,39K |
| 2026-07-06 | ILA 1.114,00 | +1,18 % | ILA 1.101,00 | ILA 1.115,00 | ILA 1.101,00 | 10,21K |
| 2026-07-03 | ILA 1.101,00 | +2,80 % | ILA 1.071,00 | ILA 1.113,00 | ILA 1.071,00 | 11,08K |
| 2026-07-02 | ILA 1.071,00 | 0,00 % | ILA 1.071,00 | ILA 1.078,00 | ILA 1.061,00 | 7,20K |
| 2026-07-01 | ILA 1.071,00 | +0,56 % | ILA 1.065,00 | ILA 1.095,00 | ILA 1.052,00 | 19,02K |
| 2026-06-30 | ILA 1.065,00 | +1,62 % | ILA 1.048,00 | ILA 1.071,00 | ILA 1.047,00 | 4,76K |
| 2026-06-29 | ILA 1.048,00 | +1,55 % | ILA 1.020,00 | ILA 1.070,00 | ILA 1.020,00 | 17,16K |
| 2026-06-26 | ILA 1.032,00 | 0,00 % | ILA 1.032,00 | ILA 1.032,00 | ILA 1.032,00 | 0 |
| 2026-06-25 | ILA 1.032,00 | -1,71 % | ILA 1.035,00 | ILA 1.065,00 | ILA 1.020,00 | 35,01K |
| 2026-06-24 | ILA 1.050,00 | +0,57 % | ILA 1.044,00 | ILA 1.052,00 | ILA 1.033,00 | 17,97K |
| 2026-06-23 | ILA 1.044,00 | -0,76 % | ILA 1.052,00 | ILA 1.052,00 | ILA 1.040,00 | 2,12K |
| 2026-06-22 | ILA 1.052,00 | -2,86 % | ILA 1.083,00 | ILA 1.084,00 | ILA 1.043,00 | 21,50K |
| 2026-06-19 | ILA 1.083,00 | +0,28 % | ILA 1.080,00 | ILA 1.090,00 | ILA 1.075,00 | 12,36K |
| 2026-06-18 | ILA 1.080,00 | +0,37 % | ILA 1.076,00 | ILA 1.091,00 | ILA 1.075,00 | 2,99K |
| 2026-06-17 | ILA 1.076,00 | -0,19 % | ILA 1.078,00 | ILA 1.091,00 | ILA 1.066,00 | 5,94K |
| 2026-06-16 | ILA 1.078,00 | -1,64 % | ILA 1.096,00 | ILA 1.100,00 | ILA 1.070,00 | 17,30K |
| 2026-06-15 | ILA 1.096,00 | -1,08 % | ILA 1.108,00 | ILA 1.120,00 | ILA 1.070,00 | 1,93K |
| 2026-06-12 | ILA 1.108,00 | +1,65 % | ILA 1.090,00 | ILA 1.139,00 | ILA 1.095,00 | 7,09K |
| 2026-06-11 | ILA 1.090,00 | 0,00 % | ILA 1.090,00 | ILA 1.102,00 | ILA 1.073,00 | 9,51K |
| 2026-06-10 | ILA 1.090,00 | -2,59 % | ILA 1.119,00 | ILA 1.119,00 | ILA 1.070,00 | 23,12K |
| 2026-06-09 | ILA 1.119,00 | -0,53 % | ILA 1.125,00 | ILA 1.140,00 | ILA 1.110,00 | 5,11K |
| 2026-06-08 | ILA 1.125,00 | +0,45 % | ILA 1.120,00 | ILA 1.140,00 | ILA 1.109,00 | 4,49K |
| 2026-06-05 | ILA 1.120,00 | +0,27 % | ILA 1.117,00 | ILA 1.140,00 | ILA 1.094,00 | 36,33K |
| 2026-06-04 | ILA 1.117,00 | -2,02 % | ILA 1.124,00 | ILA 1.140,00 | ILA 1.100,00 | 4,84K |
| 2026-06-03 | ILA 1.140,00 | -0,96 % | ILA 1.151,00 | ILA 1.164,00 | ILA 1.125,00 | 3,08K |
| 2026-06-02 | ILA 1.151,00 | +1,41 % | ILA 1.135,00 | ILA 1.160,00 | ILA 1.117,00 | 27,92K |
| 2026-06-01 | ILA 1.135,00 | -1,05 % | ILA 1.147,00 | ILA 1.147,00 | ILA 1.114,00 | 2,69K |
| 2026-05-29 | ILA 1.147,00 | +0,79 % | ILA 1.138,00 | ILA 1.157,00 | ILA 1.121,00 | 3,84K |
| 2026-05-28 | ILA 1.138,00 | +0,80 % | ILA 1.129,00 | ILA 1.145,00 | ILA 1.071,00 | 1,39K |