ALTSHULER SHAHAM FINANCIAL LTD ALTF
TASE · Israel · Finanzen
ILA 631,00-38,70 (-5,78 %)
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 631,00 | -5,78 % | ILA 679,80 | ILA 679,80 | ILA 631,00 | 733,27K |
| 2026-09-30 | ILA 669,70 | +1,47 % | ILA 660,00 | ILA 672,00 | ILA 656,90 | 208,64K |
| 2026-09-29 | ILA 660,00 | +0,99 % | ILA 653,50 | ILA 666,10 | ILA 648,40 | 139,80K |
| 2026-09-28 | ILA 653,50 | -1,95 % | ILA 673,00 | ILA 680,00 | ILA 651,30 | 201,18K |
| 2026-09-25 | ILA 666,50 | 0,00 % | ILA 666,50 | ILA 666,50 | ILA 666,50 | 0 |
| 2026-09-24 | ILA 666,50 | -2,70 % | ILA 675,80 | ILA 680,00 | ILA 665,50 | 342,31K |
| 2026-09-23 | ILA 685,00 | +1,50 % | ILA 678,00 | ILA 694,00 | ILA 678,00 | 345,35K |
| 2026-09-22 | ILA 674,90 | +1,79 % | ILA 675,40 | ILA 680,80 | ILA 658,00 | 510,10K |
| 2026-09-21 | ILA 663,00 | 0,00 % | ILA 663,00 | ILA 663,00 | ILA 663,00 | 0 |
| 2026-09-18 | ILA 663,00 | 0,00 % | ILA 663,00 | ILA 663,00 | ILA 663,00 | 0 |
| 2026-09-17 | ILA 663,00 | -4,19 % | ILA 688,00 | ILA 690,80 | ILA 655,20 | 1,69M |
| 2026-09-16 | ILA 692,00 | -5,46 % | ILA 730,10 | ILA 744,00 | ILA 691,90 | 1,75M |
| 2026-09-15 | ILA 732,00 | -2,14 % | ILA 738,60 | ILA 750,90 | ILA 710,00 | 1,38M |
| 2026-09-14 | ILA 748,00 | +1,36 % | ILA 795,00 | ILA 824,00 | ILA 743,00 | 4,02M |
| 2026-09-11 | ILA 738,00 | 0,00 % | ILA 738,00 | ILA 738,00 | ILA 738,00 | 0 |
| 2026-09-10 | ILA 738,00 | -8,09 % | ILA 790,00 | ILA 790,00 | ILA 719,00 | 1,19M |
| 2026-09-09 | ILA 803,00 | +14,58 % | ILA 738,00 | ILA 823,00 | ILA 737,90 | 3,26M |
| 2026-09-08 | ILA 700,80 | -1,89 % | ILA 707,50 | ILA 714,00 | ILA 685,00 | 527,14K |
| 2026-09-07 | ILA 714,30 | -0,35 % | ILA 716,80 | ILA 722,00 | ILA 703,60 | 372,85K |
| 2026-09-04 | ILA 716,80 | +1,53 % | ILA 706,00 | ILA 719,90 | ILA 701,70 | 165,59K |
| 2026-09-03 | ILA 706,00 | +1,93 % | ILA 692,60 | ILA 710,00 | ILA 691,20 | 394,87K |
| 2026-09-02 | ILA 692,60 | +1,07 % | ILA 693,00 | ILA 693,00 | ILA 678,50 | 359,63K |
| 2026-09-01 | ILA 685,30 | +1,57 % | ILA 674,70 | ILA 689,00 | ILA 662,80 | 500,39K |
| 2026-08-31 | ILA 674,70 | +2,66 % | ILA 657,20 | ILA 684,90 | ILA 648,80 | 337,80K |
| 2026-08-28 | ILA 657,20 | -0,12 % | ILA 658,00 | ILA 661,00 | ILA 648,80 | 120,01K |
| 2026-08-27 | ILA 658,00 | +2,86 % | ILA 639,70 | ILA 658,00 | ILA 636,20 | 222,85K |
| 2026-08-26 | ILA 639,70 | +0,44 % | ILA 636,90 | ILA 642,70 | ILA 621,00 | 269,06K |
| 2026-08-25 | ILA 636,90 | -1,26 % | ILA 645,00 | ILA 655,10 | ILA 635,90 | 157,82K |
| 2026-08-24 | ILA 645,00 | -3,04 % | ILA 665,20 | ILA 665,20 | ILA 645,00 | 197,79K |
| 2026-08-21 | ILA 665,20 | -2,00 % | ILA 677,40 | ILA 680,00 | ILA 662,80 | 121,68K |
| 2026-08-20 | ILA 678,80 | +4,43 % | ILA 657,00 | ILA 685,60 | ILA 642,80 | 306,81K |
| 2026-08-19 | ILA 650,00 | -1,07 % | ILA 657,00 | ILA 666,70 | ILA 644,00 | 260,10K |
| 2026-08-18 | ILA 657,00 | -2,38 % | ILA 669,60 | ILA 671,90 | ILA 655,70 | 241,31K |
| 2026-08-17 | ILA 673,00 | +4,93 % | ILA 641,40 | ILA 675,80 | ILA 637,90 | 527,42K |
| 2026-08-14 | ILA 641,40 | +1,86 % | ILA 629,70 | ILA 644,20 | ILA 629,70 | 81,81K |
| 2026-08-13 | ILA 629,70 | +0,40 % | ILA 627,00 | ILA 635,50 | ILA 624,60 | 90,25K |
| 2026-08-12 | ILA 627,20 | +2,27 % | ILA 613,30 | ILA 632,00 | ILA 611,70 | 166,19K |
| 2026-08-11 | ILA 613,30 | -1,45 % | ILA 622,30 | ILA 627,90 | ILA 610,90 | 172,85K |
| 2026-08-10 | ILA 622,30 | -2,14 % | ILA 635,90 | ILA 641,60 | ILA 622,20 | 185,79K |
| 2026-08-07 | ILA 635,90 | -0,02 % | ILA 636,00 | ILA 643,20 | ILA 634,00 | 109,06K |
| 2026-08-06 | ILA 636,00 | -1,67 % | ILA 659,00 | ILA 659,00 | ILA 633,00 | 501,57K |
| 2026-08-05 | ILA 646,80 | +0,97 % | ILA 640,60 | ILA 662,70 | ILA 645,40 | 172,16K |
| 2026-08-04 | ILA 640,60 | -0,22 % | ILA 642,00 | ILA 655,50 | ILA 637,90 | 187,03K |
| 2026-08-03 | ILA 642,00 | +0,38 % | ILA 640,00 | ILA 650,30 | ILA 633,10 | 234,87K |
| 2026-07-31 | ILA 639,60 | -0,02 % | ILA 649,00 | ILA 649,00 | ILA 632,80 | 92,85K |
| 2026-07-30 | ILA 639,70 | -0,56 % | ILA 643,30 | ILA 651,50 | ILA 633,00 | 102,53K |
| 2026-07-29 | ILA 643,30 | -0,34 % | ILA 645,00 | ILA 652,90 | ILA 633,30 | 188,12K |
| 2026-07-28 | ILA 645,50 | -1,53 % | ILA 655,50 | ILA 671,90 | ILA 645,50 | 117,14K |
| 2026-07-27 | ILA 655,50 | -2,92 % | ILA 675,20 | ILA 690,40 | ILA 655,50 | 146,94K |
| 2026-07-24 | ILA 675,20 | -0,59 % | ILA 682,00 | ILA 691,20 | ILA 671,60 | 86,51K |
| 2026-07-22 | ILA 679,20 | +0,79 % | ILA 691,90 | ILA 692,50 | ILA 679,00 | 168,71K |
| 2026-07-21 | ILA 673,90 | -1,30 % | ILA 689,90 | ILA 694,50 | ILA 669,90 | 239,70K |
| 2026-07-20 | ILA 682,80 | +3,13 % | ILA 662,00 | ILA 687,80 | ILA 654,40 | 320,35K |
| 2026-07-17 | ILA 662,10 | -0,26 % | ILA 663,80 | ILA 670,00 | ILA 652,40 | 121,54K |
| 2026-07-16 | ILA 663,80 | -2,43 % | ILA 680,30 | ILA 695,00 | ILA 655,00 | 264,16K |
| 2026-07-15 | ILA 680,30 | +6,18 % | ILA 640,70 | ILA 683,00 | ILA 640,70 | 310,55K |
| 2026-07-14 | ILA 640,70 | -0,19 % | ILA 641,90 | ILA 649,60 | ILA 638,00 | 87,34K |
| 2026-07-13 | ILA 641,90 | -1,67 % | ILA 652,30 | ILA 652,30 | ILA 634,00 | 348,65K |
| 2026-07-10 | ILA 652,80 | -1,63 % | ILA 654,10 | ILA 668,00 | ILA 652,00 | 107,81K |
| 2026-07-09 | ILA 663,60 | -1,83 % | ILA 676,00 | ILA 679,10 | ILA 652,10 | 319,74K |
| 2026-07-08 | ILA 676,00 | -1,00 % | ILA 682,80 | ILA 689,60 | ILA 671,50 | 212,13K |
| 2026-07-07 | ILA 682,80 | -0,36 % | ILA 685,30 | ILA 693,90 | ILA 674,70 | 97,78K |
| 2026-07-06 | ILA 685,30 | -0,71 % | ILA 690,20 | ILA 700,00 | ILA 679,90 | 164,38K |
| 2026-07-03 | ILA 690,20 | -0,26 % | ILA 692,00 | ILA 699,70 | ILA 686,80 | 119,52K |
| 2026-07-02 | ILA 692,00 | +0,20 % | ILA 690,60 | ILA 697,00 | ILA 687,30 | 133,95K |
| 2026-07-01 | ILA 690,60 | +0,54 % | ILA 686,90 | ILA 699,80 | ILA 671,00 | 159,75K |
| 2026-06-30 | ILA 686,90 | +2,55 % | ILA 669,80 | ILA 689,00 | ILA 669,80 | 107,06K |
| 2026-06-29 | ILA 669,80 | -1,44 % | ILA 655,00 | ILA 679,90 | ILA 655,00 | 203,50K |
| 2026-06-26 | ILA 679,60 | 0,00 % | ILA 679,60 | ILA 679,60 | ILA 679,60 | 0 |
| 2026-06-25 | ILA 679,60 | -0,88 % | ILA 685,60 | ILA 696,30 | ILA 673,60 | 307,49K |
| 2026-06-24 | ILA 685,60 | -0,33 % | ILA 687,90 | ILA 696,80 | ILA 676,80 | 131,80K |
| 2026-06-23 | ILA 687,90 | -1,94 % | ILA 701,50 | ILA 707,00 | ILA 674,70 | 319,34K |
| 2026-06-22 | ILA 701,50 | -1,50 % | ILA 712,20 | ILA 721,80 | ILA 697,60 | 161,33K |
| 2026-06-19 | ILA 712,20 | -2,12 % | ILA 727,60 | ILA 735,00 | ILA 710,40 | 66,95K |
| 2026-06-18 | ILA 727,60 | +2,38 % | ILA 710,70 | ILA 735,20 | ILA 700,40 | 270,56K |
| 2026-06-17 | ILA 710,70 | -5,37 % | ILA 751,10 | ILA 758,50 | ILA 710,70 | 1,28M |
| 2026-06-16 | ILA 751,00 | +3,19 % | ILA 725,00 | ILA 757,90 | ILA 704,00 | 1,04M |
| 2026-06-15 | ILA 727,80 | +2,94 % | ILA 707,90 | ILA 743,00 | ILA 705,00 | 992,31K |
| 2026-06-12 | ILA 707,00 | +1,32 % | ILA 703,00 | ILA 710,60 | ILA 690,00 | 304,84K |
| 2026-06-11 | ILA 697,80 | -1,20 % | ILA 706,30 | ILA 715,00 | ILA 688,90 | 223,29K |
| 2026-06-10 | ILA 706,30 | +0,03 % | ILA 706,10 | ILA 717,30 | ILA 698,10 | 334,29K |
| 2026-06-09 | ILA 706,10 | +1,60 % | ILA 680,10 | ILA 707,20 | ILA 680,10 | 243,29K |
| 2026-06-08 | ILA 695,00 | +0,39 % | ILA 665,00 | ILA 704,90 | ILA 664,60 | 342,47K |
| 2026-06-05 | ILA 692,30 | +2,20 % | ILA 671,00 | ILA 693,50 | ILA 669,60 | 91,41K |
| 2026-06-04 | ILA 677,40 | -0,38 % | ILA 680,00 | ILA 695,40 | ILA 671,00 | 452,96K |
| 2026-06-03 | ILA 680,00 | -0,48 % | ILA 697,00 | ILA 697,00 | ILA 675,80 | 317,78K |
| 2026-06-02 | ILA 683,30 | +0,65 % | ILA 680,00 | ILA 691,80 | ILA 660,80 | 444,24K |
| 2026-06-01 | ILA 678,90 | -3,85 % | ILA 700,90 | ILA 701,00 | ILA 670,00 | 576,30K |
| 2026-05-29 | ILA 706,10 | -2,00 % | ILA 720,50 | ILA 727,00 | ILA 703,00 | 163,30K |
| 2026-05-28 | ILA 720,50 | +3,73 % | ILA 694,60 | ILA 730,00 | ILA 692,70 | 591,27K |