Ari Real Estate (Arena) Investment Ltd. ARIN
TASE · Israel · Finanzen
ILA 501,40-15,60 (-3,02 %)
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 501,40 | -3,02 % | ILA 516,60 | ILA 519,70 | ILA 496,60 | 118,41K |
| 2026-09-30 | ILA 517,00 | +2,23 % | ILA 505,70 | ILA 519,40 | ILA 501,70 | 370,27K |
| 2026-09-29 | ILA 505,70 | +1,38 % | ILA 498,80 | ILA 507,90 | ILA 494,70 | 188,15K |
| 2026-09-28 | ILA 498,80 | +1,86 % | ILA 489,70 | ILA 501,90 | ILA 479,50 |
| 335,17K |
| 2026-09-25 | ILA 489,70 | 0,00 % | ILA 489,70 | ILA 489,70 | ILA 489,70 | 0 |
| 2026-09-24 | ILA 489,70 | -2,64 % | ILA 503,00 | ILA 504,00 | ILA 482,40 | 764,37K |
| 2026-09-23 | ILA 503,00 | +4,16 % | ILA 484,80 | ILA 517,90 | ILA 482,90 | 898,53K |
| 2026-09-22 | ILA 482,90 | -1,75 % | ILA 491,50 | ILA 499,80 | ILA 480,70 | 111,04K |
| 2026-09-21 | ILA 491,50 | 0,00 % | ILA 491,50 | ILA 491,50 | ILA 491,50 | 0 |
| 2026-09-18 | ILA 491,50 | 0,00 % | ILA 491,50 | ILA 491,50 | ILA 491,50 | 0 |
| 2026-09-17 | ILA 491,50 | +3,50 % | ILA 474,90 | ILA 492,20 | ILA 472,50 | 1,08M |
| 2026-09-16 | ILA 474,90 | +1,37 % | ILA 469,90 | ILA 478,00 | ILA 468,00 | 271,40K |
| 2026-09-15 | ILA 468,50 | -0,89 % | ILA 472,70 | ILA 473,00 | ILA 460,10 | 375,68K |
| 2026-09-14 | ILA 472,70 | -1,38 % | ILA 480,10 | ILA 480,10 | ILA 467,40 | 434,26K |
| 2026-09-11 | ILA 479,30 | 0,00 % | ILA 479,30 | ILA 479,30 | ILA 479,30 | 0 |
| 2026-09-10 | ILA 479,30 | -4,62 % | ILA 502,50 | ILA 505,80 | ILA 475,00 | 750,40K |
| 2026-09-09 | ILA 502,50 | -2,24 % | ILA 517,90 | ILA 525,20 | ILA 500,10 | 755,79K |
| 2026-09-08 | ILA 514,00 | -2,10 % | ILA 517,10 | ILA 527,00 | ILA 510,20 | 774,72K |
| 2026-09-07 | ILA 525,00 | -0,94 % | ILA 530,00 | ILA 533,80 | ILA 522,00 | 760,60K |
| 2026-09-04 | ILA 530,00 | +0,19 % | ILA 534,00 | ILA 534,00 | ILA 521,30 | 302,56K |
| 2026-09-03 | ILA 529,00 | +2,12 % | ILA 518,00 | ILA 529,00 | ILA 511,90 | 635,48K |
| 2026-09-02 | ILA 518,00 | +5,39 % | ILA 498,00 | ILA 518,00 | ILA 490,80 | 794,92K |
| 2026-09-01 | ILA 491,50 | -1,23 % | ILA 503,00 | ILA 506,50 | ILA 490,00 | 771,99K |
| 2026-08-31 | ILA 497,60 | +2,51 % | ILA 485,30 | ILA 499,70 | ILA 475,80 | 394,81K |
| 2026-08-28 | ILA 485,40 | +0,91 % | ILA 481,00 | ILA 485,40 | ILA 475,70 | 511,62K |
| 2026-08-27 | ILA 481,00 | +3,84 % | ILA 463,20 | ILA 481,00 | ILA 458,60 | 648,19K |
| 2026-08-26 | ILA 463,20 | -1,64 % | ILA 470,90 | ILA 470,90 | ILA 458,60 | 571,66K |
| 2026-08-25 | ILA 470,90 | +0,34 % | ILA 471,10 | ILA 471,50 | ILA 454,90 | 538,93K |
| 2026-08-24 | ILA 469,30 | -2,74 % | ILA 482,50 | ILA 483,00 | ILA 462,80 | 266,62K |
| 2026-08-21 | ILA 482,50 | +0,44 % | ILA 480,40 | ILA 487,00 | ILA 480,40 | 1,26M |
| 2026-08-20 | ILA 480,40 | +0,29 % | ILA 480,70 | ILA 486,10 | ILA 474,80 | 204,69K |
| 2026-08-19 | ILA 479,00 | +1,12 % | ILA 473,70 | ILA 486,50 | ILA 473,50 | 163,90K |
| 2026-08-18 | ILA 473,70 | +0,11 % | ILA 473,20 | ILA 480,10 | ILA 459,90 | 227,41K |
| 2026-08-17 | ILA 473,20 | -3,68 % | ILA 490,30 | ILA 496,10 | ILA 473,20 | 225,74K |
| 2026-08-14 | ILA 491,30 | +0,33 % | ILA 489,70 | ILA 495,70 | ILA 487,00 | 60,07K |
| 2026-08-13 | ILA 489,70 | +2,45 % | ILA 486,00 | ILA 491,40 | ILA 476,40 | 398,65K |
| 2026-08-12 | ILA 478,00 | -4,40 % | ILA 511,00 | ILA 511,00 | ILA 478,00 | 300,39K |
| 2026-08-11 | ILA 500,00 | +2,48 % | ILA 500,60 | ILA 507,40 | ILA 490,00 | 653,10K |
| 2026-08-10 | ILA 487,90 | -0,22 % | ILA 489,00 | ILA 505,50 | ILA 478,80 | 427,47K |
| 2026-08-07 | ILA 489,00 | +4,04 % | ILA 471,00 | ILA 489,00 | ILA 471,00 | 440,32K |
| 2026-08-06 | ILA 470,00 | -1,96 % | ILA 480,00 | ILA 487,30 | ILA 470,00 | 983,47K |
| 2026-08-05 | ILA 479,40 | +2,00 % | ILA 473,50 | ILA 482,20 | ILA 462,60 | 365,01K |
| 2026-08-04 | ILA 470,00 | +3,30 % | ILA 495,10 | ILA 501,30 | ILA 467,10 | 5,04M |
| 2026-08-03 | ILA 455,00 | 0,00 % | ILA 455,00 | ILA 461,60 | ILA 446,00 | 762,21K |
| 2026-07-31 | ILA 455,00 | -0,83 % | ILA 463,60 | ILA 475,00 | ILA 445,70 | 294,44K |
| 2026-07-30 | ILA 458,80 | +2,87 % | ILA 446,00 | ILA 460,00 | ILA 444,00 | 516,46K |
| 2026-07-29 | ILA 446,00 | +1,78 % | ILA 447,00 | ILA 449,20 | ILA 440,00 | 505,31K |
| 2026-07-28 | ILA 438,20 | +0,74 % | ILA 435,00 | ILA 446,00 | ILA 429,70 | 948,09K |
| 2026-07-27 | ILA 435,00 | -5,25 % | ILA 462,00 | ILA 464,00 | ILA 435,00 | 1,47M |
| 2026-07-24 | ILA 459,10 | -4,75 % | ILA 465,00 | ILA 468,90 | ILA 456,10 | 845,27K |
| 2026-07-22 | ILA 482,00 | -0,25 % | ILA 489,30 | ILA 491,60 | ILA 475,70 | 1,87M |
| 2026-07-21 | ILA 483,20 | -0,74 % | ILA 503,80 | ILA 520,00 | ILA 483,20 | 2,41M |
| 2026-07-20 | ILA 486,80 | -0,51 % | ILA 489,30 | ILA 493,70 | ILA 477,20 | 511,83K |
| 2026-07-17 | ILA 489,30 | -1,25 % | ILA 495,50 | ILA 497,00 | ILA 483,10 | 940,73K |
| 2026-07-16 | ILA 495,50 | -0,24 % | ILA 500,00 | ILA 503,70 | ILA 483,50 | 435,27K |
| 2026-07-15 | ILA 496,70 | +0,55 % | ILA 494,00 | ILA 502,90 | ILA 490,00 | 505,50K |
| 2026-07-14 | ILA 494,00 | +7,79 % | ILA 458,30 | ILA 499,30 | ILA 451,00 | 3,03M |
| 2026-07-13 | ILA 458,30 | -3,52 % | ILA 475,00 | ILA 477,00 | ILA 457,00 | 509,42K |
| 2026-07-10 | ILA 475,00 | +1,06 % | ILA 470,00 | ILA 486,50 | ILA 467,90 | 962,65K |
| 2026-07-09 | ILA 470,00 | -6,00 % | ILA 499,90 | ILA 499,90 | ILA 462,90 | 4,66M |
| 2026-07-08 | ILA 500,00 | -1,77 % | ILA 509,00 | ILA 509,00 | ILA 463,20 | 4,93M |
| 2026-07-07 | ILA 509,00 | -6,61 % | ILA 545,00 | ILA 554,90 | ILA 496,00 | 6,61M |
| 2026-07-06 | ILA 545,00 | -11,81 % | ILA 600,00 | ILA 600,00 | ILA 540,00 | 9,55M |
| 2026-07-03 | ILA 618,00 | +0,05 % | ILA 617,70 | ILA 621,40 | ILA 613,30 | 387,91K |
| 2026-07-02 | ILA 617,70 | +1,93 % | ILA 606,00 | ILA 617,70 | ILA 599,80 | 310,49K |
| 2026-07-01 | ILA 606,00 | -0,66 % | ILA 610,00 | ILA 610,00 | ILA 596,10 | 437,35K |
| 2026-06-30 | ILA 610,00 | +1,67 % | ILA 600,00 | ILA 625,00 | ILA 591,00 | 822,91K |
| 2026-06-29 | ILA 600,00 | +6,19 % | ILA 573,00 | ILA 610,00 | ILA 573,00 | 613,83K |
| 2026-06-26 | ILA 565,00 | 0,00 % | ILA 565,00 | ILA 565,00 | ILA 565,00 | 0 |
| 2026-06-25 | ILA 565,00 | +0,73 % | ILA 560,90 | ILA 572,50 | ILA 547,30 | 5,49M |
| 2026-06-24 | ILA 560,90 | +5,00 % | ILA 534,20 | ILA 560,90 | ILA 531,90 | 2,98M |
| 2026-06-23 | ILA 534,20 | -2,70 % | ILA 561,00 | ILA 561,00 | ILA 533,00 | 410,68K |
| 2026-06-22 | ILA 549,00 | +0,15 % | ILA 570,00 | ILA 570,00 | ILA 539,80 | 241,03K |
| 2026-06-19 | ILA 548,20 | 0,00 % | ILA 548,20 | ILA 555,40 | ILA 543,80 | 128,74K |
| 2026-06-18 | ILA 548,20 | +0,90 % | ILA 543,30 | ILA 550,40 | ILA 532,00 | 788,00K |
| 2026-06-17 | ILA 543,30 | 0,00 % | ILA 543,30 | ILA 547,80 | ILA 527,80 | 642,66K |
| 2026-06-16 | ILA 543,30 | -2,46 % | ILA 557,00 | ILA 569,10 | ILA 534,20 | 227,23K |
| 2026-06-15 | ILA 557,00 | -3,21 % | ILA 575,50 | ILA 618,90 | ILA 548,00 | 324,29K |
| 2026-06-12 | ILA 575,50 | +1,53 % | ILA 588,00 | ILA 588,00 | ILA 570,40 | 150,07K |
| 2026-06-11 | ILA 566,80 | +2,09 % | ILA 555,20 | ILA 574,00 | ILA 548,40 | 977,30K |
| 2026-06-10 | ILA 555,20 | -1,51 % | ILA 563,70 | ILA 563,70 | ILA 550,70 | 160,14K |
| 2026-06-09 | ILA 563,70 | -1,79 % | ILA 563,00 | ILA 574,00 | ILA 557,70 | 265,35K |
| 2026-06-08 | ILA 574,00 | +0,17 % | ILA 570,00 | ILA 580,10 | ILA 555,90 | 551,63K |
| 2026-06-05 | ILA 573,00 | +2,58 % | ILA 558,60 | ILA 588,00 | ILA 556,40 | 194,63K |
| 2026-06-04 | ILA 558,60 | -1,13 % | ILA 565,00 | ILA 565,00 | ILA 544,00 | 270,41K |
| 2026-06-03 | ILA 565,00 | -1,88 % | ILA 575,80 | ILA 575,90 | ILA 552,60 | 384,62K |
| 2026-06-02 | ILA 575,80 | +0,88 % | ILA 570,80 | ILA 596,00 | ILA 558,30 | 325,32K |
| 2026-06-01 | ILA 570,80 | -3,25 % | ILA 590,00 | ILA 581,40 | ILA 570,00 | 149,60K |
| 2026-05-29 | ILA 590,00 | +2,93 % | ILA 574,80 | ILA 596,40 | ILA 574,80 | 161,41K |
| 2026-05-28 | ILA 573,20 | -1,38 % | ILA 581,20 | ILA 583,40 | ILA 566,50 | 85,54K |