Aluma Infrastructure Fund (2020) Ltd. ALUMA
TASE · Israel · Sonstiges
ILA 104,40-1,20 (-1,14 %)
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 104,40 | -1,14 % | ILA 105,60 | ILA 106,30 | ILA 104,00 | 1,16M |
| 2026-09-30 | ILA 105,60 | -0,47 % | ILA 106,40 | ILA 106,40 | ILA 105,00 | 378,55K |
| 2026-09-29 | ILA 106,10 | +0,38 % | ILA 105,70 | ILA 106,50 | ILA 105,60 | 1,03M |
| 2026-09-28 | ILA 105,70 | +0,96 % | ILA 104,70 | ILA 109,70 | ILA 104,50 | 1,53M |
| 2026-09-25 | ILA 104,70 | 0,00 % | ILA 104,70 | ILA 104,70 | ILA 104,70 | 0 |
| 2026-09-24 | ILA 104,70 | -1,32 % | ILA 106,20 | ILA 106,20 | ILA 103,30 | 871,10K |
| 2026-09-23 | ILA 106,10 | +0,95 % | ILA 106,30 | ILA 107,00 | ILA 104,20 | 1,34M |
| 2026-09-22 | ILA 105,10 | +0,10 % | ILA 105,00 | ILA 106,50 | ILA 105,00 | 737,82K |
| 2026-09-21 | ILA 105,00 | 0,00 % | ILA 105,00 | ILA 105,00 | ILA 105,00 | 0 |
| 2026-09-18 | ILA 105,00 | 0,00 % | ILA 105,00 | ILA 105,00 | ILA 105,00 | 0 |
| 2026-09-17 | ILA 105,00 | +1,16 % | ILA 103,80 | ILA 106,20 | ILA 103,80 | 766,15K |
| 2026-09-16 | ILA 103,80 | -0,19 % | ILA 104,40 | ILA 105,70 | ILA 103,00 | 510,74K |
| 2026-09-15 | ILA 104,00 | -0,48 % | ILA 105,80 | ILA 106,40 | ILA 101,80 | 733,37K |
| 2026-09-14 | ILA 104,50 | -1,60 % | ILA 106,20 | ILA 106,20 | ILA 104,10 | 590,86K |
| 2026-09-11 | ILA 106,20 | 0,00 % | ILA 106,20 | ILA 106,20 | ILA 106,20 | 0 |
| 2026-09-10 | ILA 106,20 | -0,28 % | ILA 106,50 | ILA 107,00 | ILA 105,00 | 228,99K |
| 2026-09-09 | ILA 106,50 | +0,28 % | ILA 106,20 | ILA 106,70 | ILA 105,00 | 537,62K |
| 2026-09-08 | ILA 106,20 | -1,12 % | ILA 107,60 | ILA 108,80 | ILA 105,00 | 1,01M |
| 2026-09-07 | ILA 107,40 | +1,42 % | ILA 107,70 | ILA 108,10 | ILA 105,90 | 2,37M |
| 2026-09-04 | ILA 105,90 | 0,00 % | ILA 105,90 | ILA 106,50 | ILA 105,00 | 394,94K |
| 2026-09-03 | ILA 105,90 | +0,76 % | ILA 105,10 | ILA 106,10 | ILA 104,00 | 516,00K |
| 2026-09-02 | ILA 105,10 | +1,06 % | ILA 104,00 | ILA 105,50 | ILA 103,50 | 876,80K |
| 2026-09-01 | ILA 104,00 | +5,05 % | ILA 99,00 | ILA 104,80 | ILA 98,90 | 1,42M |
| 2026-08-31 | ILA 99,00 | +1,12 % | ILA 97,90 | ILA 99,00 | ILA 97,10 | 998,41K |
| 2026-08-28 | ILA 97,90 | +0,72 % | ILA 97,20 | ILA 98,30 | ILA 96,80 | 383,97K |
| 2026-08-27 | ILA 97,20 | +0,93 % | ILA 96,50 | ILA 103,10 | ILA 96,50 | 3,31M |
| 2026-08-26 | ILA 96,30 | +0,21 % | ILA 98,70 | ILA 98,70 | ILA 93,30 | 331,66K |
| 2026-08-25 | ILA 96,10 | -1,94 % | ILA 98,00 | ILA 98,00 | ILA 94,20 | 405,92K |
| 2026-08-24 | ILA 98,00 | +7,22 % | ILA 94,80 | ILA 98,60 | ILA 94,50 | 3,28M |
| 2026-08-21 | ILA 91,40 | +1,90 % | ILA 89,70 | ILA 92,00 | ILA 89,70 | 56,50K |
| 2026-08-20 | ILA 89,70 | -3,13 % | ILA 85,70 | ILA 92,40 | ILA 82,00 | 507,85K |
| 2026-08-19 | ILA 92,60 | +0,11 % | ILA 94,70 | ILA 94,70 | ILA 91,50 | 186,10K |
| 2026-08-18 | ILA 92,50 | -0,96 % | ILA 93,40 | ILA 93,30 | ILA 91,40 | 178,60K |
| 2026-08-17 | ILA 93,40 | -1,48 % | ILA 94,80 | ILA 94,80 | ILA 93,00 | 583,22K |
| 2026-08-14 | ILA 94,80 | +0,11 % | ILA 94,70 | ILA 95,60 | ILA 94,70 | 68,34K |
| 2026-08-13 | ILA 94,70 | +0,11 % | ILA 94,60 | ILA 95,40 | ILA 93,70 | 199,05K |
| 2026-08-12 | ILA 94,60 | -0,21 % | ILA 94,80 | ILA 95,20 | ILA 94,00 | 234,39K |
| 2026-08-11 | ILA 94,80 | -0,21 % | ILA 95,00 | ILA 95,80 | ILA 94,10 | 179,02K |
| 2026-08-10 | ILA 95,00 | -1,66 % | ILA 96,60 | ILA 96,90 | ILA 94,70 | 361,62K |
| 2026-08-07 | ILA 96,60 | +0,21 % | ILA 96,40 | ILA 96,90 | ILA 95,50 | 220,37K |
| 2026-08-06 | ILA 96,40 | +2,99 % | ILA 93,60 | ILA 96,90 | ILA 93,50 | 3,69M |
| 2026-08-05 | ILA 93,60 | -0,11 % | ILA 93,70 | ILA 93,90 | ILA 92,40 | 621,48K |
| 2026-08-04 | ILA 93,70 | +1,85 % | ILA 93,70 | ILA 93,80 | ILA 90,40 | 674,80K |
| 2026-08-03 | ILA 92,00 | 0,00 % | ILA 92,00 | ILA 92,00 | ILA 90,00 | 670,45K |
| 2026-07-31 | ILA 92,00 | -1,60 % | ILA 93,50 | ILA 93,40 | ILA 91,60 | 332,02K |
| 2026-07-30 | ILA 93,50 | -0,95 % | ILA 94,40 | ILA 94,40 | ILA 92,20 | 146,39K |
| 2026-07-29 | ILA 94,40 | +5,95 % | ILA 89,10 | ILA 95,60 | ILA 88,00 | 1,97M |
| 2026-07-28 | ILA 89,10 | -3,47 % | ILA 92,30 | ILA 92,50 | ILA 88,50 | 3,14M |
| 2026-07-27 | ILA 92,30 | -0,11 % | ILA 92,40 | ILA 94,80 | ILA 91,40 | 514,22K |
| 2026-07-24 | ILA 92,40 | -0,75 % | ILA 93,10 | ILA 93,60 | ILA 88,50 | 143,55K |
| 2026-07-22 | ILA 93,10 | -0,53 % | ILA 93,60 | ILA 93,60 | ILA 91,80 | 432,99K |
| 2026-07-21 | ILA 93,60 | -0,53 % | ILA 94,10 | ILA 95,00 | ILA 93,10 | 304,45K |
| 2026-07-20 | ILA 94,10 | +1,73 % | ILA 93,20 | ILA 95,50 | ILA 93,20 | 1,59M |
| 2026-07-17 | ILA 92,50 | -0,22 % | ILA 93,50 | ILA 93,70 | ILA 92,10 | 317,41K |
| 2026-07-16 | ILA 92,70 | +0,76 % | ILA 92,00 | ILA 93,70 | ILA 92,00 | 202,85K |
| 2026-07-15 | ILA 92,00 | -0,54 % | ILA 92,50 | ILA 93,70 | ILA 91,90 | 400,11K |
| 2026-07-14 | ILA 92,50 | +0,87 % | ILA 91,70 | ILA 94,00 | ILA 91,10 | 939,56K |
| 2026-07-13 | ILA 91,70 | +2,00 % | ILA 89,90 | ILA 92,50 | ILA 89,90 | 501,92K |
| 2026-07-10 | ILA 89,90 | -0,33 % | ILA 92,00 | ILA 92,00 | ILA 89,20 | 74,93K |
| 2026-07-09 | ILA 90,20 | +1,46 % | ILA 90,00 | ILA 92,80 | ILA 89,60 | 324,59K |
| 2026-07-08 | ILA 88,90 | -0,56 % | ILA 90,00 | ILA 90,00 | ILA 88,30 | 122,92K |
| 2026-07-07 | ILA 89,40 | -1,87 % | ILA 92,10 | ILA 92,10 | ILA 87,60 | 289,89K |
| 2026-07-06 | ILA 91,10 | +0,11 % | ILA 91,00 | ILA 92,00 | ILA 88,00 | 641,39K |
| 2026-07-03 | ILA 91,00 | +1,56 % | ILA 89,60 | ILA 91,40 | ILA 89,70 | 124,52K |
| 2026-07-02 | ILA 89,60 | -1,54 % | ILA 91,00 | ILA 92,00 | ILA 88,40 | 159,00K |
| 2026-07-01 | ILA 91,00 | +4,72 % | ILA 86,90 | ILA 91,60 | ILA 86,40 | 475,80K |
| 2026-06-30 | ILA 86,90 | +0,35 % | ILA 86,60 | ILA 87,70 | ILA 85,90 | 195,98K |
| 2026-06-29 | ILA 86,60 | +3,59 % | ILA 82,90 | ILA 87,80 | ILA 82,90 | 547,62K |
| 2026-06-26 | ILA 83,60 | 0,00 % | ILA 83,60 | ILA 83,60 | ILA 83,60 | 0 |
| 2026-06-25 | ILA 83,60 | -1,18 % | ILA 84,60 | ILA 85,00 | ILA 82,00 | 537,52K |
| 2026-06-24 | ILA 84,60 | +2,55 % | ILA 83,00 | ILA 85,40 | ILA 81,00 | 531,13K |
| 2026-06-23 | ILA 82,50 | -2,14 % | ILA 84,50 | ILA 84,90 | ILA 81,30 | 1,05M |
| 2026-06-22 | ILA 84,30 | -1,17 % | ILA 88,30 | ILA 88,30 | ILA 82,10 | 348,38K |
| 2026-06-19 | ILA 85,30 | +2,03 % | ILA 85,90 | ILA 86,00 | ILA 82,90 | 164,24K |
| 2026-06-18 | ILA 83,60 | +0,84 % | ILA 85,90 | ILA 85,90 | ILA 82,30 | 345,41K |
| 2026-06-17 | ILA 82,90 | -4,16 % | ILA 86,50 | ILA 87,40 | ILA 81,00 | 1,28M |
| 2026-06-16 | ILA 86,50 | -4,10 % | ILA 90,20 | ILA 90,20 | ILA 85,80 | 627,47K |
| 2026-06-15 | ILA 90,20 | -0,44 % | ILA 90,60 | ILA 92,80 | ILA 89,20 | 375,86K |
| 2026-06-12 | ILA 90,60 | +3,42 % | ILA 87,60 | ILA 91,40 | ILA 87,60 | 387,41K |
| 2026-06-11 | ILA 87,60 | +3,06 % | ILA 85,80 | ILA 88,50 | ILA 84,90 | 1,86M |
| 2026-06-10 | ILA 85,00 | +1,07 % | ILA 86,20 | ILA 86,20 | ILA 83,60 | 267,70K |
| 2026-06-09 | ILA 84,10 | -4,00 % | ILA 89,00 | ILA 89,00 | ILA 83,00 | 3,06M |
| 2026-06-08 | ILA 87,60 | +0,11 % | ILA 87,50 | ILA 88,40 | ILA 83,10 | 1,16M |
| 2026-06-05 | ILA 87,50 | +1,74 % | ILA 88,00 | ILA 89,40 | ILA 86,10 | 627,35K |
| 2026-06-04 | ILA 86,00 | -2,27 % | ILA 91,60 | ILA 91,60 | ILA 84,40 | 1,89M |
| 2026-06-03 | ILA 88,00 | -1,35 % | ILA 89,20 | ILA 89,20 | ILA 86,50 | 350,22K |
| 2026-06-02 | ILA 89,20 | +2,88 % | ILA 86,70 | ILA 91,90 | ILA 86,70 | 741,28K |
| 2026-06-01 | ILA 86,70 | -6,97 % | ILA 93,20 | ILA 93,20 | ILA 86,00 | 1,76M |
| 2026-05-29 | ILA 93,20 | -0,53 % | ILA 93,70 | ILA 93,80 | ILA 92,40 | 909,91K |
| 2026-05-28 | ILA 93,70 | +0,75 % | ILA 93,00 | ILA 94,20 | ILA 91,00 | 1,02M |