Airengy Tech Ltd. ARNG
TASE · Israel · Produzierendes Gewerbe
ILA 711,90+7,40 (+1,05 %)
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 711,90 | +1,05 % | ILA 716,00 | ILA 729,90 | ILA 695,00 | 82,81K |
| 2026-09-30 | ILA 704,50 | +0,37 % | ILA 701,90 | ILA 716,00 | ILA 688,40 | 25,60K |
| 2026-09-29 | ILA 701,90 | -2,41 % | ILA 719,20 | ILA 738,90 | ILA 692,90 | 161,43K |
| 2026-09-28 | ILA 719,20 | +1,68 % | ILA 700,20 | ILA 741,20 | ILA 672,20 | 47,14K |
| 2026-09-25 | ILA 707,30 | 0,00 % | ILA 707,30 | ILA 707,30 | ILA 707,30 | 0 |
| 2026-09-24 | ILA 707,30 | -6,68 % | ILA 758,00 | ILA 773,00 | ILA 698,00 | 169,98K |
| 2026-09-23 | ILA 757,90 | +7,43 % | ILA 705,50 | ILA 775,00 | ILA 690,00 | 279,75K |
| 2026-09-22 | ILA 705,50 | +8,07 % | ILA 688,00 | ILA 730,00 | ILA 660,00 | 259,39K |
| 2026-09-21 | ILA 652,80 | 0,00 % | ILA 652,80 | ILA 652,80 | ILA 652,80 | 0 |
| 2026-09-18 | ILA 652,80 | 0,00 % | ILA 652,80 | ILA 652,80 | ILA 652,80 | 0 |
| 2026-09-17 | ILA 652,80 | +11,21 % | ILA 614,00 | ILA 675,00 | ILA 604,00 | 324,61K |
| 2026-09-16 | ILA 587,00 | -3,02 % | ILA 605,30 | ILA 616,50 | ILA 585,00 | 55,20K |
| 2026-09-15 | ILA 605,30 | -1,94 % | ILA 617,30 | ILA 627,90 | ILA 592,00 | 53,85K |
| 2026-09-14 | ILA 617,30 | +4,06 % | ILA 593,20 | ILA 637,00 | ILA 593,20 | 149,16K |
| 2026-09-11 | ILA 593,20 | 0,00 % | ILA 593,20 | ILA 593,20 | ILA 593,20 | 0 |
| 2026-09-10 | ILA 593,20 | -6,08 % | ILA 630,00 | ILA 648,50 | ILA 584,20 | 107,43K |
| 2026-09-09 | ILA 631,60 | -4,06 % | ILA 658,30 | ILA 662,50 | ILA 627,00 | 45,22K |
| 2026-09-08 | ILA 658,30 | -1,63 % | ILA 669,20 | ILA 680,00 | ILA 650,20 | 54,28K |
| 2026-09-07 | ILA 669,20 | +13,46 % | ILA 625,00 | ILA 677,30 | ILA 618,10 | 253,02K |
| 2026-09-04 | ILA 589,80 | -0,64 % | ILA 593,60 | ILA 599,80 | ILA 577,00 | 4,89K |
| 2026-09-03 | ILA 593,60 | -1,46 % | ILA 585,00 | ILA 612,40 | ILA 585,00 | 2,08K |
| 2026-09-02 | ILA 602,40 | +0,05 % | ILA 602,10 | ILA 610,70 | ILA 598,00 | 23,56K |
| 2026-09-01 | ILA 602,10 | +0,92 % | ILA 596,60 | ILA 628,90 | ILA 590,00 | 101,80K |
| 2026-08-31 | ILA 596,60 | +8,41 % | ILA 599,00 | ILA 620,00 | ILA 577,00 | 141,93K |
| 2026-08-28 | ILA 550,30 | +2,82 % | ILA 550,00 | ILA 564,40 | ILA 528,10 | 45,51K |
| 2026-08-27 | ILA 535,20 | +2,00 % | ILA 524,70 | ILA 547,00 | ILA 500,90 | 71,48K |
| 2026-08-26 | ILA 524,70 | -2,16 % | ILA 559,90 | ILA 559,90 | ILA 519,00 | 18,18K |
| 2026-08-25 | ILA 536,30 | -4,16 % | ILA 559,60 | ILA 559,60 | ILA 512,00 | 10,38K |
| 2026-08-24 | ILA 559,60 | +11,65 % | ILA 501,20 | ILA 580,00 | ILA 501,20 | 131,73K |
| 2026-08-21 | ILA 501,20 | +2,37 % | ILA 489,60 | ILA 518,90 | ILA 488,70 | 9,72K |
| 2026-08-20 | ILA 489,60 | -3,26 % | ILA 506,10 | ILA 506,00 | ILA 489,00 | 34,94K |
| 2026-08-19 | ILA 506,10 | -1,63 % | ILA 514,50 | ILA 527,00 | ILA 503,50 | 41,83K |
| 2026-08-18 | ILA 514,50 | -8,89 % | ILA 564,70 | ILA 561,10 | ILA 499,00 | 106,22K |
| 2026-08-17 | ILA 564,70 | -2,15 % | ILA 577,10 | ILA 599,50 | ILA 555,00 | 30,18K |
| 2026-08-14 | ILA 577,10 | -1,57 % | ILA 590,00 | ILA 599,80 | ILA 568,30 | 23,61K |
| 2026-08-13 | ILA 586,30 | +1,00 % | ILA 580,50 | ILA 607,70 | ILA 566,30 | 17,39K |
| 2026-08-12 | ILA 580,50 | -1,79 % | ILA 591,10 | ILA 591,10 | ILA 570,10 | 34,77K |
| 2026-08-11 | ILA 591,10 | -2,27 % | ILA 604,80 | ILA 619,90 | ILA 584,00 | 20,95K |
| 2026-08-10 | ILA 604,80 | -2,86 % | ILA 647,90 | ILA 647,90 | ILA 600,90 | 16,02K |
| 2026-08-07 | ILA 622,60 | +3,77 % | ILA 600,00 | ILA 630,00 | ILA 600,00 | 44,98K |
| 2026-08-06 | ILA 600,00 | +6,53 % | ILA 544,00 | ILA 600,00 | ILA 535,70 | 83,02K |
| 2026-08-05 | ILA 563,20 | -2,95 % | ILA 580,30 | ILA 582,00 | ILA 549,00 | 132,87K |
| 2026-08-04 | ILA 580,30 | -3,65 % | ILA 602,30 | ILA 626,70 | ILA 574,60 | 79,59K |
| 2026-08-03 | ILA 602,30 | -2,45 % | ILA 617,40 | ILA 617,40 | ILA 595,00 | 12,06K |
| 2026-07-31 | ILA 617,40 | +1,73 % | ILA 644,00 | ILA 644,00 | ILA 612,00 | 6,95K |
| 2026-07-30 | ILA 606,90 | +0,85 % | ILA 601,00 | ILA 618,00 | ILA 580,00 | 62,81K |
| 2026-07-29 | ILA 601,80 | -4,75 % | ILA 659,50 | ILA 659,50 | ILA 598,60 | 50,34K |
| 2026-07-28 | ILA 631,80 | -2,65 % | ILA 649,00 | ILA 640,20 | ILA 622,20 | 14,38K |
| 2026-07-27 | ILA 649,00 | -3,26 % | ILA 670,90 | ILA 690,00 | ILA 642,00 | 45,37K |
| 2026-07-24 | ILA 670,90 | -0,31 % | ILA 673,00 | ILA 686,70 | ILA 658,40 | 39,36K |
| 2026-07-22 | ILA 673,00 | +1,65 % | ILA 662,10 | ILA 687,30 | ILA 660,00 | 48,53K |
| 2026-07-21 | ILA 662,10 | +3,50 % | ILA 639,70 | ILA 679,70 | ILA 636,50 | 120,93K |
| 2026-07-20 | ILA 639,70 | +2,71 % | ILA 622,80 | ILA 661,50 | ILA 602,80 | 67,10K |
| 2026-07-17 | ILA 622,80 | -0,99 % | ILA 629,00 | ILA 629,00 | ILA 596,10 | 37,70K |
| 2026-07-16 | ILA 629,00 | -1,90 % | ILA 641,20 | ILA 643,00 | ILA 625,00 | 35,26K |
| 2026-07-15 | ILA 641,20 | -2,76 % | ILA 662,90 | ILA 698,30 | ILA 633,40 | 46,35K |
| 2026-07-14 | ILA 659,40 | +2,63 % | ILA 645,00 | ILA 709,00 | ILA 645,00 | 202,53K |
| 2026-07-13 | ILA 642,50 | +1,47 % | ILA 633,20 | ILA 645,70 | ILA 591,40 | 84,67K |
| 2026-07-10 | ILA 633,20 | +4,92 % | ILA 606,00 | ILA 651,30 | ILA 606,00 | 42,08K |
| 2026-07-09 | ILA 603,50 | -0,64 % | ILA 607,40 | ILA 621,00 | ILA 593,00 | 26,24K |
| 2026-07-08 | ILA 607,40 | -1,68 % | ILA 617,80 | ILA 625,00 | ILA 590,50 | 16,28K |
| 2026-07-07 | ILA 617,80 | -2,43 % | ILA 633,20 | ILA 627,70 | ILA 600,00 | 56,82K |
| 2026-07-06 | ILA 633,20 | +7,93 % | ILA 586,70 | ILA 639,30 | ILA 586,70 | 44,67K |
| 2026-07-03 | ILA 586,70 | -1,46 % | ILA 595,40 | ILA 595,40 | ILA 580,20 | 12,20K |
| 2026-07-02 | ILA 595,40 | -2,82 % | ILA 612,70 | ILA 612,70 | ILA 588,60 | 21,55K |
| 2026-07-01 | ILA 612,70 | +2,75 % | ILA 596,30 | ILA 628,00 | ILA 596,20 | 33,79K |
| 2026-06-30 | ILA 596,30 | +1,60 % | ILA 586,90 | ILA 610,10 | ILA 586,90 | 33,72K |
| 2026-06-29 | ILA 586,90 | +0,10 % | ILA 568,90 | ILA 608,70 | ILA 568,90 | 28,94K |
| 2026-06-26 | ILA 586,30 | 0,00 % | ILA 586,30 | ILA 586,30 | ILA 586,30 | 0 |
| 2026-06-25 | ILA 586,30 | -4,67 % | ILA 609,00 | ILA 642,90 | ILA 580,00 | 141,57K |
| 2026-06-24 | ILA 615,00 | -1,32 % | ILA 639,80 | ILA 641,90 | ILA 608,00 | 47,62K |
| 2026-06-23 | ILA 623,20 | -6,43 % | ILA 666,00 | ILA 666,00 | ILA 621,50 | 44,27K |
| 2026-06-22 | ILA 666,00 | +2,23 % | ILA 651,50 | ILA 678,90 | ILA 630,00 | 38,99K |
| 2026-06-19 | ILA 651,50 | +2,58 % | ILA 635,10 | ILA 668,80 | ILA 635,10 | 40,18K |
| 2026-06-18 | ILA 635,10 | -5,04 % | ILA 668,80 | ILA 686,90 | ILA 620,00 | 96,03K |
| 2026-06-17 | ILA 668,80 | -8,70 % | ILA 732,50 | ILA 743,80 | ILA 665,00 | 164,35K |
| 2026-06-16 | ILA 732,50 | +10,03 % | ILA 665,70 | ILA 745,50 | ILA 664,10 | 404,31K |
| 2026-06-15 | ILA 665,70 | +1,17 % | ILA 658,00 | ILA 690,00 | ILA 646,20 | 41,39K |
| 2026-06-12 | ILA 658,00 | +4,63 % | ILA 621,00 | ILA 665,00 | ILA 621,00 | 64,54K |
| 2026-06-11 | ILA 628,90 | -1,13 % | ILA 636,10 | ILA 663,70 | ILA 621,10 | 58,63K |
| 2026-06-10 | ILA 636,10 | -6,52 % | ILA 680,50 | ILA 704,00 | ILA 631,00 | 129,48K |
| 2026-06-09 | ILA 680,50 | +2,41 % | ILA 705,00 | ILA 728,80 | ILA 677,50 | 378,83K |
| 2026-06-08 | ILA 664,50 | +2,20 % | ILA 627,00 | ILA 689,00 | ILA 608,00 | 304,32K |
| 2026-06-05 | ILA 650,20 | -2,96 % | ILA 670,00 | ILA 682,30 | ILA 645,10 | 88,71K |
| 2026-06-04 | ILA 670,00 | +0,13 % | ILA 669,10 | ILA 680,00 | ILA 605,00 | 287,31K |
| 2026-06-03 | ILA 669,10 | -3,80 % | ILA 695,50 | ILA 711,50 | ILA 627,00 | 275,40K |
| 2026-06-02 | ILA 695,50 | +4,07 % | ILA 661,00 | ILA 718,40 | ILA 633,00 | 430,25K |
| 2026-06-01 | ILA 668,30 | -11,79 % | ILA 757,60 | ILA 797,60 | ILA 664,70 | 390,90K |
| 2026-05-29 | ILA 757,60 | -4,14 % | ILA 800,00 | ILA 824,00 | ILA 735,00 | 334,49K |
| 2026-05-28 | ILA 790,30 | +8,71 % | ILA 727,00 | ILA 860,00 | ILA 701,00 | 836,15K |