Allmed Solutions Ltd. ALMD
TASE · Israel · Gesundheitstechnologie
ILA 32,40-0,10 (-0,31 %)
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 32,40 | -0,31 % | ILA 32,50 | ILA 35,60 | ILA 31,90 | 16,63K |
| 2026-09-30 | ILA 32,50 | +5,52 % | ILA 30,80 | ILA 33,00 | ILA 30,80 | 100,00K |
| 2026-09-29 | ILA 30,80 | 0,00 % | ILA 30,80 | ILA 30,80 | ILA 30,80 | 0 |
| 2026-09-28 | ILA 30,80 | 0,00 % | ILA 30,80 | ILA 30,80 | ILA 30,80 | 0 |
| 2026-09-25 | ILA 30,80 | 0,00 % | ILA 30,80 | ILA 30,80 | ILA 30,80 | 0 |
| 2026-09-24 | ILA 30,80 | 0,00 % | ILA 30,80 | ILA 30,80 | ILA 30,80 | 0 |
| 2026-09-23 | ILA 30,80 | 0,00 % | ILA 30,80 | ILA 30,80 | ILA 30,80 | 0 |
| 2026-09-22 | ILA 30,80 | -2,22 % | ILA 31,50 | ILA 30,80 | ILA 30,80 | 14,00K |
| 2026-09-21 | ILA 31,50 | 0,00 % | ILA 31,50 | ILA 31,50 | ILA 31,50 | 0 |
| 2026-09-18 | ILA 31,50 | 0,00 % | ILA 31,50 | ILA 31,50 | ILA 31,50 | 0 |
| 2026-09-17 | ILA 31,50 | +5,00 % | ILA 30,00 | ILA 31,70 | ILA 30,00 | 130,60K |
| 2026-09-16 | ILA 30,00 | -4,15 % | ILA 31,30 | ILA 30,00 | ILA 30,00 | 34,40K |
| 2026-09-15 | ILA 31,30 | 0,00 % | ILA 31,30 | ILA 31,30 | ILA 31,30 | 0 |
| 2026-09-14 | ILA 31,30 | 0,00 % | ILA 31,30 | ILA 31,30 | ILA 31,30 | 0 |
| 2026-09-11 | ILA 31,30 | 0,00 % | ILA 31,30 | ILA 31,30 | ILA 31,30 | 0 |
| 2026-09-10 | ILA 31,30 | 0,00 % | ILA 31,30 | ILA 31,30 | ILA 31,30 | 0 |
| 2026-09-09 | ILA 31,30 | 0,00 % | ILA 31,30 | ILA 31,30 | ILA 31,30 | 0 |
| 2026-09-08 | ILA 31,30 | +0,32 % | ILA 31,20 | ILA 31,70 | ILA 31,00 | 31,63K |
| 2026-09-07 | ILA 31,20 | +2,63 % | ILA 30,40 | ILA 32,00 | ILA 30,40 | 46,88K |
| 2026-09-04 | ILA 30,40 | 0,00 % | ILA 30,40 | ILA 30,40 | ILA 30,40 | 0 |
| 2026-09-03 | ILA 30,40 | -1,94 % | ILA 31,00 | ILA 30,30 | ILA 30,30 | 5,00K |
| 2026-09-02 | ILA 31,00 | -2,21 % | ILA 31,70 | ILA 31,70 | ILA 31,00 | 14,00K |
| 2026-09-01 | ILA 31,70 | 0,00 % | ILA 31,70 | ILA 31,70 | ILA 31,70 | 0 |
| 2026-08-31 | ILA 31,70 | +7,46 % | ILA 29,50 | ILA 31,70 | ILA 29,50 | 54,83K |
| 2026-08-28 | ILA 29,50 | 0,00 % | ILA 29,50 | ILA 29,50 | ILA 29,50 | 0 |
| 2026-08-27 | ILA 29,50 | 0,00 % | ILA 29,50 | ILA 29,50 | ILA 29,50 | 0 |
| 2026-08-26 | ILA 29,50 | -2,32 % | ILA 30,80 | ILA 30,80 | ILA 29,50 | 10,01K |
| 2026-08-25 | ILA 30,20 | +12,27 % | ILA 26,90 | ILA 30,30 | ILA 27,50 | 222,50K |
| 2026-08-24 | ILA 26,90 | -1,82 % | ILA 28,30 | ILA 28,30 | ILA 26,50 | 75,01K |
| 2026-08-21 | ILA 27,40 | 0,00 % | ILA 28,00 | ILA 28,00 | ILA 28,00 | 33 |
| 2026-08-20 | ILA 27,40 | 0,00 % | ILA 27,40 | ILA 27,40 | ILA 27,40 | 16,00K |
| 2026-08-19 | ILA 27,40 | -2,14 % | ILA 28,00 | ILA 27,40 | ILA 27,40 | 41,88K |
| 2026-08-18 | ILA 28,00 | -0,71 % | ILA 28,00 | ILA 28,00 | ILA 27,90 | 67,82K |
| 2026-08-17 | ILA 28,20 | -4,08 % | ILA 28,80 | ILA 28,90 | ILA 28,00 | 19,88K |
| 2026-08-14 | ILA 29,40 | 0,00 % | ILA 29,40 | ILA 29,40 | ILA 29,40 | 0 |
| 2026-08-13 | ILA 29,40 | 0,00 % | ILA 29,40 | ILA 29,40 | ILA 29,40 | 0 |
| 2026-08-12 | ILA 29,40 | 0,00 % | ILA 29,40 | ILA 29,40 | ILA 29,40 | 3,40K |
| 2026-08-11 | ILA 29,40 | -4,55 % | ILA 30,80 | ILA 30,10 | ILA 29,00 | 112,54K |
| 2026-08-10 | ILA 30,80 | -5,23 % | ILA 32,50 | ILA 30,90 | ILA 30,80 | 34,50K |
| 2026-08-07 | ILA 32,50 | 0,00 % | ILA 32,50 | ILA 32,50 | ILA 32,50 | 0 |
| 2026-08-06 | ILA 32,50 | 0,00 % | ILA 32,50 | ILA 32,50 | ILA 32,50 | 1,50K |
| 2026-08-05 | ILA 32,50 | -2,11 % | ILA 33,20 | ILA 32,50 | ILA 32,50 | 110,68K |
| 2026-08-04 | ILA 33,20 | 0,00 % | ILA 33,20 | ILA 33,20 | ILA 33,20 | 0 |
| 2026-08-03 | ILA 33,20 | -2,06 % | ILA 33,90 | ILA 33,20 | ILA 33,20 | 10,00K |
| 2026-07-31 | ILA 33,90 | 0,00 % | ILA 33,90 | ILA 33,90 | ILA 33,90 | 0 |
| 2026-07-30 | ILA 33,90 | +3,04 % | ILA 34,00 | ILA 34,00 | ILA 33,80 | 30,99K |
| 2026-07-29 | ILA 32,90 | +7,17 % | ILA 30,70 | ILA 33,70 | ILA 30,00 | 157,27K |
| 2026-07-28 | ILA 30,70 | +1,66 % | ILA 30,20 | ILA 31,00 | ILA 30,30 | 54,41K |
| 2026-07-27 | ILA 30,20 | -0,33 % | ILA 30,30 | ILA 30,30 | ILA 29,70 | 2,76K |
| 2026-07-24 | ILA 30,30 | +0,66 % | ILA 30,80 | ILA 31,00 | ILA 30,80 | 1,61K |
| 2026-07-22 | ILA 30,10 | -5,05 % | ILA 31,70 | ILA 31,00 | ILA 30,00 | 39,95K |
| 2026-07-21 | ILA 31,70 | 0,00 % | ILA 31,70 | ILA 31,70 | ILA 31,70 | 0 |
| 2026-07-20 | ILA 31,70 | 0,00 % | ILA 31,70 | ILA 31,70 | ILA 31,70 | 0 |
| 2026-07-17 | ILA 31,70 | -2,76 % | ILA 32,60 | ILA 32,00 | ILA 31,00 | 6,03K |
| 2026-07-16 | ILA 32,60 | 0,00 % | ILA 32,60 | ILA 32,60 | ILA 32,60 | 0 |
| 2026-07-15 | ILA 32,60 | -3,83 % | ILA 33,90 | ILA 33,20 | ILA 31,90 | 23,45K |
| 2026-07-14 | ILA 33,90 | 0,00 % | ILA 33,90 | ILA 33,90 | ILA 33,90 | 1,60K |
| 2026-07-13 | ILA 33,90 | 0,00 % | ILA 33,90 | ILA 33,90 | ILA 33,90 | 0 |
| 2026-07-10 | ILA 33,90 | 0,00 % | ILA 33,90 | ILA 33,90 | ILA 33,90 | 0 |
| 2026-07-09 | ILA 33,90 | +0,30 % | ILA 33,80 | ILA 33,90 | ILA 33,90 | 8,85K |
| 2026-07-08 | ILA 33,80 | 0,00 % | ILA 33,80 | ILA 33,80 | ILA 33,80 | 0 |
| 2026-07-07 | ILA 33,80 | 0,00 % | ILA 34,30 | ILA 34,30 | ILA 34,30 | 10 |
| 2026-07-06 | ILA 33,80 | 0,00 % | ILA 34,40 | ILA 34,40 | ILA 34,40 | 10 |
| 2026-07-03 | ILA 33,80 | 0,00 % | ILA 33,80 | ILA 33,80 | ILA 33,80 | 0 |
| 2026-07-02 | ILA 33,80 | 0,00 % | ILA 34,20 | ILA 34,20 | ILA 34,20 | 10 |
| 2026-07-01 | ILA 33,80 | +7,30 % | ILA 32,20 | ILA 34,40 | ILA 32,20 | 120,02K |
| 2026-06-30 | ILA 31,50 | +0,96 % | ILA 31,20 | ILA 31,90 | ILA 31,20 | 12,85K |
| 2026-06-29 | ILA 31,20 | 0,00 % | ILA 31,20 | ILA 30,00 | ILA 30,00 | 42 |
| 2026-06-26 | ILA 31,20 | 0,00 % | ILA 31,20 | ILA 31,20 | ILA 31,20 | 0 |
| 2026-06-25 | ILA 31,20 | 0,00 % | ILA 31,20 | ILA 31,20 | ILA 31,20 | 3,21K |
| 2026-06-24 | ILA 31,20 | -0,64 % | ILA 31,40 | ILA 30,80 | ILA 30,80 | 1,69K |
| 2026-06-23 | ILA 31,40 | -2,79 % | ILA 32,30 | ILA 32,30 | ILA 31,00 | 10,68K |
| 2026-06-22 | ILA 32,30 | -3,58 % | ILA 33,50 | ILA 33,50 | ILA 31,90 | 30,97K |
| 2026-06-19 | ILA 33,50 | 0,00 % | ILA 34,10 | ILA 34,10 | ILA 34,10 | 10 |
| 2026-06-18 | ILA 33,50 | 0,00 % | ILA 33,50 | ILA 33,50 | ILA 33,50 | 0 |
| 2026-06-17 | ILA 33,50 | 0,00 % | ILA 33,50 | ILA 33,50 | ILA 33,50 | 0 |
| 2026-06-16 | ILA 33,50 | 0,00 % | ILA 33,50 | ILA 33,50 | ILA 33,50 | 0 |
| 2026-06-15 | ILA 33,50 | 0,00 % | ILA 34,10 | ILA 34,10 | ILA 33,50 | 27,25K |
| 2026-06-12 | ILA 33,50 | +4,69 % | ILA 32,00 | ILA 34,00 | ILA 32,00 | 100,00K |
| 2026-06-11 | ILA 32,00 | 0,00 % | ILA 32,00 | ILA 32,00 | ILA 32,00 | 11,50K |
| 2026-06-10 | ILA 32,00 | -0,31 % | ILA 32,10 | ILA 32,00 | ILA 31,90 | 18,75K |
| 2026-06-09 | ILA 32,10 | 0,00 % | ILA 32,10 | ILA 32,10 | ILA 32,10 | 0 |
| 2026-06-08 | ILA 32,10 | -3,89 % | ILA 33,40 | ILA 32,20 | ILA 32,00 | 27,32K |
| 2026-06-05 | ILA 33,40 | -0,30 % | ILA 33,50 | ILA 33,40 | ILA 33,40 | 13,33K |
| 2026-06-04 | ILA 33,50 | 0,00 % | ILA 33,50 | ILA 33,50 | ILA 33,50 | 0 |
| 2026-06-03 | ILA 33,50 | +2,76 % | ILA 32,80 | ILA 35,10 | ILA 30,50 | 425,82K |
| 2026-06-02 | ILA 32,60 | -5,23 % | ILA 34,40 | ILA 33,70 | ILA 32,00 | 71,86K |
| 2026-06-01 | ILA 34,40 | +0,58 % | ILA 35,00 | ILA 35,00 | ILA 34,90 | 1,52K |
| 2026-05-29 | ILA 34,20 | +7,55 % | ILA 31,80 | ILA 35,00 | ILA 31,80 | 108,86K |
| 2026-05-28 | ILA 31,80 | -4,79 % | ILA 33,40 | ILA 32,00 | ILA 31,50 | 28,04K |