Airport City Ltd ARPT
TASE · Israel · Finanzen
ILA 5.289,00-11,00 (-0,21 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 5.300,00 | -0,34 % | ILA 5.325,00 | ILA 5.397,00 | ILA 5.262,00 | 145,49K |
| 2026-09-29 | ILA 5.318,00 | +1,22 % | ILA 5.254,00 | ILA 5.380,00 | ILA 5.253,00 | 68,11K |
| 2026-09-28 | ILA 5.254,00 | -0,94 % | ILA 5.304,00 | ILA 5.304,00 | ILA 5.233,00 | 78,94K |
| 2026-09-25 | ILA 5.304,00 | 0,00 % | ILA 5.304,00 | ILA 5.304,00 | ILA 5.304,00 | 0 |
| 2026-09-24 | ILA 5.304,00 | -0,62 % | ILA 5.310,00 | ILA 5.311,00 | ILA 5.219,00 | 207,95K |
| 2026-09-23 | ILA 5.337,00 | -0,56 % | ILA 5.367,00 | ILA 5.437,00 | ILA 5.288,00 | 103,38K |
| 2026-09-22 | ILA 5.367,00 | 0,00 % | ILA 5.367,00 | ILA 5.453,00 | ILA 5.292,00 | 247,92K |
| 2026-09-21 | ILA 5.367,00 | 0,00 % | ILA 5.367,00 | ILA 5.367,00 | ILA 5.367,00 | 0 |
| 2026-09-18 | ILA 5.367,00 | 0,00 % | ILA 5.367,00 | ILA 5.367,00 | ILA 5.367,00 | 0 |
| 2026-09-17 | ILA 5.367,00 | -1,25 % | ILA 5.435,00 | ILA 5.493,00 | ILA 5.362,00 | 426,90K |
| 2026-09-16 | ILA 5.435,00 | +0,31 % | ILA 5.418,00 | ILA 5.514,00 | ILA 5.395,00 | 828,97K |
| 2026-09-15 | ILA 5.418,00 | -0,99 % | ILA 5.472,00 | ILA 5.534,00 | ILA 5.381,00 | 235,32K |
| 2026-09-14 | ILA 5.472,00 | +0,87 % | ILA 5.425,00 | ILA 5.472,00 | ILA 5.398,00 | 43,55K |
| 2026-09-11 | ILA 5.425,00 | 0,00 % | ILA 5.425,00 | ILA 5.425,00 | ILA 5.425,00 | 0 |
| 2026-09-10 | ILA 5.425,00 | -1,69 % | ILA 5.518,00 | ILA 5.525,00 | ILA 5.390,00 | 77,20K |
| 2026-09-09 | ILA 5.518,00 | -0,04 % | ILA 5.520,00 | ILA 5.571,00 | ILA 5.460,00 | 123,03K |
| 2026-09-08 | ILA 5.520,00 | -2,27 % | ILA 5.674,00 | ILA 5.675,00 | ILA 5.480,00 | 171,39K |
| 2026-09-07 | ILA 5.648,00 | -1,36 % | ILA 5.792,00 | ILA 5.794,00 | ILA 5.600,00 | 124,67K |
| 2026-09-04 | ILA 5.726,00 | +0,56 % | ILA 5.700,00 | ILA 5.750,00 | ILA 5.612,00 | 94,14K |
| 2026-09-03 | ILA 5.694,00 | +0,51 % | ILA 5.665,00 | ILA 5.702,00 | ILA 5.629,00 | 158,99K |
| 2026-09-02 | ILA 5.665,00 | +3,00 % | ILA 5.500,00 | ILA 5.665,00 | ILA 5.474,00 | 220,86K |
| 2026-09-01 | ILA 5.500,00 | +2,08 % | ILA 5.388,00 | ILA 5.546,00 | ILA 5.340,00 | 265,98K |
| 2026-08-31 | ILA 5.388,00 | +0,62 % | ILA 5.312,00 | ILA 5.388,00 | ILA 5.286,00 | 244,39K |
| 2026-08-28 | ILA 5.355,00 | 0,00 % | ILA 5.303,00 | ILA 5.376,00 | ILA 5.300,00 | 84,54K |
| 2026-08-27 | ILA 5.355,00 | +2,65 % | ILA 5.266,00 | ILA 5.355,00 | ILA 5.222,00 | 119,56K |
| 2026-08-26 | ILA 5.217,00 | +2,11 % | ILA 5.109,00 | ILA 5.229,00 | ILA 5.076,00 | 158,92K |
| 2026-08-25 | ILA 5.109,00 | +0,79 % | ILA 5.069,00 | ILA 5.132,00 | ILA 5.050,00 | 114,59K |
| 2026-08-24 | ILA 5.069,00 | -0,94 % | ILA 5.117,00 | ILA 5.202,00 | ILA 5.044,00 | 85,48K |
| 2026-08-21 | ILA 5.117,00 | +0,39 % | ILA 5.056,00 | ILA 5.136,00 | ILA 5.056,00 | 57,94K |
| 2026-08-20 | ILA 5.097,00 | -0,76 % | ILA 5.140,00 | ILA 5.205,00 | ILA 5.064,00 | 70,12K |
| 2026-08-19 | ILA 5.136,00 | +1,70 % | ILA 5.098,00 | ILA 5.145,00 | ILA 5.019,00 | 103,00K |
| 2026-08-18 | ILA 5.050,00 | +1,00 % | ILA 4.957,00 | ILA 5.073,00 | ILA 4.922,00 | 93,60K |
| 2026-08-17 | ILA 5.000,00 | -3,31 % | ILA 5.171,00 | ILA 5.172,00 | ILA 5.000,00 | 122,05K |
| 2026-08-14 | ILA 5.171,00 | +0,72 % | ILA 5.134,00 | ILA 5.201,00 | ILA 5.105,00 | 28,83K |
| 2026-08-13 | ILA 5.134,00 | +0,90 % | ILA 5.088,00 | ILA 5.186,00 | ILA 5.067,00 | 81,83K |
| 2026-08-12 | ILA 5.088,00 | -1,49 % | ILA 5.200,00 | ILA 5.239,00 | ILA 5.088,00 | 109,16K |
| 2026-08-11 | ILA 5.165,00 | +0,06 % | ILA 5.162,00 | ILA 5.238,00 | ILA 5.131,00 | 81,75K |
| 2026-08-10 | ILA 5.162,00 | -1,60 % | ILA 5.264,00 | ILA 5.300,00 | ILA 5.162,00 | 124,50K |
| 2026-08-07 | ILA 5.246,00 | -0,10 % | ILA 5.251,00 | ILA 5.378,00 | ILA 5.225,00 | 77,42K |
| 2026-08-06 | ILA 5.251,00 | +0,94 % | ILA 5.202,00 | ILA 5.279,00 | ILA 5.150,00 | 1,65M |
| 2026-08-05 | ILA 5.202,00 | -0,91 % | ILA 5.250,00 | ILA 5.319,00 | ILA 5.202,00 | 225,60K |
| 2026-08-04 | ILA 5.250,00 | -1,00 % | ILA 5.303,00 | ILA 5.390,00 | ILA 5.201,00 | 191,63K |
| 2026-08-03 | ILA 5.303,00 | -3,76 % | ILA 5.510,00 | ILA 5.573,00 | ILA 5.290,00 | 261,37K |
| 2026-07-31 | ILA 5.510,00 | +0,64 % | ILA 5.437,00 | ILA 5.554,00 | ILA 5.437,00 | 116,95K |
| 2026-07-30 | ILA 5.475,00 | +0,81 % | ILA 5.460,00 | ILA 5.593,00 | ILA 5.411,00 | 111,69K |
| 2026-07-29 | ILA 5.431,00 | -0,89 % | ILA 5.480,00 | ILA 5.567,00 | ILA 5.418,00 | 137,77K |
| 2026-07-28 | ILA 5.480,00 | +0,51 % | ILA 5.481,00 | ILA 5.553,00 | ILA 5.453,00 | 78,66K |
| 2026-07-27 | ILA 5.452,00 | -2,73 % | ILA 5.633,00 | ILA 5.703,00 | ILA 5.452,00 | 116,02K |
| 2026-07-24 | ILA 5.605,00 | +0,48 % | ILA 5.464,00 | ILA 5.636,00 | ILA 5.460,00 | 216,87K |
| 2026-07-22 | ILA 5.578,00 | +1,42 % | ILA 5.500,00 | ILA 5.635,00 | ILA 5.489,00 | 148,83K |
| 2026-07-21 | ILA 5.500,00 | +0,24 % | ILA 5.487,00 | ILA 5.648,00 | ILA 5.480,00 | 114,05K |
| 2026-07-20 | ILA 5.487,00 | +0,59 % | ILA 5.428,00 | ILA 5.514,00 | ILA 5.363,00 | 569,88K |
| 2026-07-17 | ILA 5.455,00 | +0,09 % | ILA 5.450,00 | ILA 5.507,00 | ILA 5.411,00 | 56,28K |
| 2026-07-16 | ILA 5.450,00 | -2,43 % | ILA 5.622,00 | ILA 5.739,00 | ILA 5.435,00 | 997,83K |
| 2026-07-15 | ILA 5.586,00 | +2,82 % | ILA 5.433,00 | ILA 5.586,00 | ILA 5.433,00 | 175,01K |
| 2026-07-14 | ILA 5.433,00 | -2,53 % | ILA 5.451,00 | ILA 5.571,00 | ILA 5.416,00 | 185,50K |
| 2026-07-13 | ILA 5.574,00 | +0,58 % | ILA 5.542,00 | ILA 5.631,00 | ILA 5.494,00 | 105,92K |
| 2026-07-10 | ILA 5.542,00 | -0,86 % | ILA 5.590,00 | ILA 5.678,00 | ILA 5.541,00 | 64,25K |
| 2026-07-09 | ILA 5.590,00 | -1,48 % | ILA 5.719,00 | ILA 5.729,00 | ILA 5.491,00 | 137,28K |
| 2026-07-08 | ILA 5.674,00 | -1,17 % | ILA 5.741,00 | ILA 5.789,00 | ILA 5.621,00 | 102,01K |
| 2026-07-07 | ILA 5.741,00 | +0,44 % | ILA 5.735,00 | ILA 5.820,00 | ILA 5.693,00 | 197,83K |
| 2026-07-06 | ILA 5.716,00 | +1,37 % | ILA 5.639,00 | ILA 5.799,00 | ILA 5.639,00 | 196,33K |
| 2026-07-03 | ILA 5.639,00 | -0,12 % | ILA 5.724,00 | ILA 5.725,00 | ILA 5.600,00 | 83,05K |
| 2026-07-02 | ILA 5.646,00 | +1,91 % | ILA 5.540,00 | ILA 5.674,00 | ILA 5.539,00 | 140,71K |
| 2026-07-01 | ILA 5.540,00 | +3,75 % | ILA 5.340,00 | ILA 5.600,00 | ILA 5.320,00 | 147,74K |
| 2026-06-30 | ILA 5.340,00 | -1,53 % | ILA 5.469,00 | ILA 5.469,00 | ILA 5.294,00 | 217,50K |
| 2026-06-29 | ILA 5.423,00 | +3,59 % | ILA 5.243,00 | ILA 5.499,00 | ILA 5.243,00 | 656,25K |
| 2026-06-26 | ILA 5.235,00 | 0,00 % | ILA 5.235,00 | ILA 5.235,00 | ILA 5.235,00 | 0 |
| 2026-06-25 | ILA 5.235,00 | -0,48 % | ILA 5.260,00 | ILA 5.319,00 | ILA 5.210,00 | 1,08M |
| 2026-06-24 | ILA 5.260,00 | +0,06 % | ILA 5.258,00 | ILA 5.400,00 | ILA 5.244,00 | 168,97K |
| 2026-06-23 | ILA 5.257,00 | +1,78 % | ILA 5.163,00 | ILA 5.332,00 | ILA 5.111,00 | 219,72K |
| 2026-06-22 | ILA 5.165,00 | -0,69 % | ILA 5.200,00 | ILA 5.293,00 | ILA 5.128,00 | 178,02K |
| 2026-06-19 | ILA 5.201,00 | +0,02 % | ILA 5.200,00 | ILA 5.261,00 | ILA 5.154,00 | 199,35K |
| 2026-06-18 | ILA 5.200,00 | +0,06 % | ILA 5.197,00 | ILA 5.287,00 | ILA 5.167,00 | 299,91K |
| 2026-06-17 | ILA 5.197,00 | -1,05 % | ILA 5.252,00 | ILA 5.328,00 | ILA 5.187,00 | 251,74K |
| 2026-06-16 | ILA 5.252,00 | -0,85 % | ILA 5.297,00 | ILA 5.387,00 | ILA 5.246,00 | 239,21K |
| 2026-06-15 | ILA 5.297,00 | -3,59 % | ILA 5.562,00 | ILA 5.658,00 | ILA 5.247,00 | 253,63K |
| 2026-06-12 | ILA 5.494,00 | +2,44 % | ILA 5.395,00 | ILA 5.524,00 | ILA 5.394,00 | 123,59K |
| 2026-06-11 | ILA 5.363,00 | +1,28 % | ILA 5.295,00 | ILA 5.396,00 | ILA 5.295,00 | 92,32K |
| 2026-06-10 | ILA 5.295,00 | -0,21 % | ILA 5.348,00 | ILA 5.405,00 | ILA 5.220,00 | 168,76K |
| 2026-06-09 | ILA 5.306,00 | -1,74 % | ILA 5.400,00 | ILA 5.449,00 | ILA 5.294,00 | 78,93K |
| 2026-06-08 | ILA 5.400,00 | -0,74 % | ILA 5.358,00 | ILA 5.437,00 | ILA 5.305,00 | 62,50K |
| 2026-06-05 | ILA 5.440,00 | 0,00 % | ILA 5.440,00 | ILA 5.475,00 | ILA 5.371,00 | 84,71K |
| 2026-06-04 | ILA 5.440,00 | -1,22 % | ILA 5.507,00 | ILA 5.559,00 | ILA 5.350,00 | 513,10K |
| 2026-06-03 | ILA 5.507,00 | +4,40 % | ILA 5.322,00 | ILA 5.567,00 | ILA 5.227,00 | 1,76M |
| 2026-06-02 | ILA 5.275,00 | -1,16 % | ILA 5.335,00 | ILA 5.394,00 | ILA 5.230,00 | 129,17K |
| 2026-06-01 | ILA 5.337,00 | -1,28 % | ILA 5.406,00 | ILA 5.436,00 | ILA 5.306,00 | 2,28M |
| 2026-05-29 | ILA 5.406,00 | +1,77 % | ILA 5.343,00 | ILA 5.406,00 | ILA 5.285,00 | 200,90K |
| 2026-05-28 | ILA 5.312,00 | -2,23 % | ILA 5.325,00 | ILA 5.496,00 | ILA 5.200,00 | 110,78K |
| 2026-05-27 | ILA 5.433,00 | +1,55 % | ILA 5.322,00 | ILA 5.433,00 | ILA 5.322,00 | 101,79K |