Atreyu Capital Markets Ltd. ATRY
TASE · Israel · Finanzen
ILA 6.392,00+17,00 (+0,27 %)
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 6.392,00 | +0,27 % | ILA 6.549,00 | ILA 6.549,00 | ILA 6.326,00 | 9,64K |
| 2026-09-30 | ILA 6.375,00 | +1,63 % | ILA 6.490,00 | ILA 6.549,00 | ILA 6.278,00 | 10,10K |
| 2026-09-29 | ILA 6.273,00 | -1,48 % | ILA 6.367,00 | ILA 6.443,00 | ILA 6.200,00 | 7,44K |
| 2026-09-28 | ILA 6.367,00 | -2,09 % | ILA 6.503,00 | ILA 6.503,00 | ILA 6.273,00 | 20,52K |
| 2026-09-25 | ILA 6.503,00 | 0,00 % | ILA 6.503,00 | ILA 6.503,00 | ILA 6.503,00 | 0 |
| 2026-09-24 | ILA 6.503,00 | -1,50 % | ILA 6.602,00 | ILA 6.610,00 | ILA 6.419,00 | 48,15K |
| 2026-09-23 | ILA 6.602,00 | +9,61 % | ILA 6.141,00 | ILA 6.699,00 | ILA 6.141,00 | 141,55K |
| 2026-09-22 | ILA 6.023,00 | -5,10 % | ILA 6.347,00 | ILA 6.357,00 | ILA 6.008,00 | 97,19K |
| 2026-09-21 | ILA 6.347,00 | 0,00 % | ILA 6.347,00 | ILA 6.347,00 | ILA 6.347,00 | 0 |
| 2026-09-18 | ILA 6.347,00 | 0,00 % | ILA 6.347,00 | ILA 6.347,00 | ILA 6.347,00 | 0 |
| 2026-09-17 | ILA 6.347,00 | +0,05 % | ILA 6.344,00 | ILA 6.434,00 | ILA 6.309,00 | 12,23K |
| 2026-09-16 | ILA 6.344,00 | -1,38 % | ILA 6.433,00 | ILA 6.571,00 | ILA 6.321,00 | 31,62K |
| 2026-09-15 | ILA 6.433,00 | -5,41 % | ILA 6.801,00 | ILA 6.801,00 | ILA 6.413,00 | 24,33K |
| 2026-09-14 | ILA 6.801,00 | +4,97 % | ILA 6.479,00 | ILA 6.900,00 | ILA 6.550,00 | 72,02K |
| 2026-09-11 | ILA 6.479,00 | 0,00 % | ILA 6.479,00 | ILA 6.479,00 | ILA 6.479,00 | 0 |
| 2026-09-10 | ILA 6.479,00 | -0,06 % | ILA 6.750,00 | ILA 6.797,00 | ILA 6.450,00 | 37,83K |
| 2026-09-09 | ILA 6.483,00 | -0,54 % | ILA 6.551,00 | ILA 6.736,00 | ILA 6.466,00 | 52,25K |
| 2026-09-08 | ILA 6.518,00 | -1,66 % | ILA 6.656,00 | ILA 6.656,00 | ILA 6.500,00 | 14,16K |
| 2026-09-07 | ILA 6.628,00 | -2,13 % | ILA 6.575,00 | ILA 6.656,00 | ILA 6.513,00 | 25,10K |
| 2026-09-04 | ILA 6.772,00 | +0,37 % | ILA 6.800,00 | ILA 6.820,00 | ILA 6.730,00 | 7,29K |
| 2026-09-03 | ILA 6.747,00 | -0,49 % | ILA 6.780,00 | ILA 6.849,00 | ILA 6.700,00 | 21,39K |
| 2026-09-02 | ILA 6.780,00 | +0,76 % | ILA 6.748,00 | ILA 6.829,00 | ILA 6.700,00 | 25,47K |
| 2026-09-01 | ILA 6.729,00 | +0,61 % | ILA 6.747,00 | ILA 6.750,00 | ILA 6.622,00 | 14,75K |
| 2026-08-31 | ILA 6.688,00 | +1,49 % | ILA 6.639,00 | ILA 6.750,00 | ILA 6.526,00 | 35,98K |
| 2026-08-28 | ILA 6.590,00 | +3,08 % | ILA 6.588,00 | ILA 6.689,00 | ILA 6.407,00 | 73,75K |
| 2026-08-27 | ILA 6.393,00 | +1,65 % | ILA 6.289,00 | ILA 6.550,00 | ILA 6.289,00 | 16,63K |
| 2026-08-26 | ILA 6.289,00 | +2,41 % | ILA 6.141,00 | ILA 6.298,00 | ILA 6.141,00 | 12,16K |
| 2026-08-25 | ILA 6.141,00 | -0,05 % | ILA 6.144,00 | ILA 6.196,00 | ILA 6.070,00 | 14,92K |
| 2026-08-24 | ILA 6.144,00 | -0,15 % | ILA 6.240,00 | ILA 6.240,00 | ILA 6.102,00 | 2,71K |
| 2026-08-21 | ILA 6.153,00 | -0,10 % | ILA 6.198,00 | ILA 6.204,00 | ILA 6.121,00 | 3,99K |
| 2026-08-20 | ILA 6.159,00 | +0,24 % | ILA 6.181,00 | ILA 6.255,00 | ILA 6.134,00 | 13,85K |
| 2026-08-19 | ILA 6.144,00 | -0,13 % | ILA 6.152,00 | ILA 6.220,00 | ILA 6.047,00 | 9,35K |
| 2026-08-18 | ILA 6.152,00 | -0,85 % | ILA 6.205,00 | ILA 6.240,00 | ILA 6.129,00 | 13,76K |
| 2026-08-17 | ILA 6.205,00 | -0,75 % | ILA 6.252,00 | ILA 6.294,00 | ILA 5.959,00 | 8,03K |
| 2026-08-14 | ILA 6.252,00 | -0,49 % | ILA 6.283,00 | ILA 6.329,00 | ILA 6.207,00 | 4,72K |
| 2026-08-13 | ILA 6.283,00 | +0,74 % | ILA 6.237,00 | ILA 6.319,00 | ILA 6.227,00 | 12,90K |
| 2026-08-12 | ILA 6.237,00 | -0,89 % | ILA 6.293,00 | ILA 6.337,00 | ILA 6.200,00 | 16,50K |
| 2026-08-11 | ILA 6.293,00 | -0,36 % | ILA 6.316,00 | ILA 6.363,00 | ILA 6.250,00 | 6,92K |
| 2026-08-10 | ILA 6.316,00 | -2,11 % | ILA 6.452,00 | ILA 6.535,00 | ILA 6.292,00 | 26,78K |
| 2026-08-07 | ILA 6.452,00 | +0,51 % | ILA 6.325,00 | ILA 6.487,00 | ILA 6.325,00 | 6,36K |
| 2026-08-06 | ILA 6.419,00 | -0,12 % | ILA 6.443,00 | ILA 6.534,00 | ILA 6.356,00 | 91,89K |
| 2026-08-05 | ILA 6.427,00 | +0,59 % | ILA 6.389,00 | ILA 6.443,00 | ILA 6.389,00 | 9,84K |
| 2026-08-04 | ILA 6.389,00 | -0,42 % | ILA 6.416,00 | ILA 6.491,00 | ILA 6.360,00 | 16,59K |
| 2026-08-03 | ILA 6.416,00 | -0,96 % | ILA 6.478,00 | ILA 6.540,00 | ILA 6.400,00 | 10,53K |
| 2026-07-31 | ILA 6.478,00 | +0,61 % | ILA 6.439,00 | ILA 6.508,00 | ILA 6.422,00 | 14,40K |
| 2026-07-30 | ILA 6.439,00 | +0,94 % | ILA 6.379,00 | ILA 6.514,00 | ILA 6.300,00 | 20,43K |
| 2026-07-29 | ILA 6.379,00 | -0,11 % | ILA 6.500,00 | ILA 6.500,00 | ILA 6.314,00 | 9,76K |
| 2026-07-28 | ILA 6.386,00 | -1,75 % | ILA 6.550,00 | ILA 6.550,00 | ILA 6.354,00 | 95,45K |
| 2026-07-27 | ILA 6.500,00 | -1,14 % | ILA 6.575,00 | ILA 6.676,00 | ILA 6.500,00 | 7,58K |
| 2026-07-24 | ILA 6.575,00 | -0,78 % | ILA 6.627,00 | ILA 6.666,00 | ILA 6.515,00 | 3,40K |
| 2026-07-22 | ILA 6.627,00 | -0,60 % | ILA 6.698,00 | ILA 6.740,00 | ILA 6.603,00 | 9,68K |
| 2026-07-21 | ILA 6.667,00 | +0,73 % | ILA 6.639,00 | ILA 6.710,00 | ILA 6.587,00 | 6,98K |
| 2026-07-20 | ILA 6.619,00 | -2,32 % | ILA 6.768,00 | ILA 6.850,00 | ILA 6.574,00 | 8,85K |
| 2026-07-17 | ILA 6.776,00 | -0,94 % | ILA 6.619,00 | ILA 6.807,00 | ILA 6.619,00 | 9,22K |
| 2026-07-16 | ILA 6.840,00 | +5,31 % | ILA 6.551,00 | ILA 6.859,00 | ILA 6.465,00 | 22,88K |
| 2026-07-15 | ILA 6.495,00 | +2,83 % | ILA 6.316,00 | ILA 6.545,00 | ILA 6.284,00 | 261,22K |
| 2026-07-14 | ILA 6.316,00 | -0,61 % | ILA 6.284,00 | ILA 6.479,00 | ILA 6.244,00 | 19,99K |
| 2026-07-13 | ILA 6.355,00 | -0,39 % | ILA 6.312,00 | ILA 6.449,00 | ILA 6.312,00 | 3,31K |
| 2026-07-10 | ILA 6.380,00 | +0,46 % | ILA 6.310,00 | ILA 6.480,00 | ILA 6.310,00 | 3,93K |
| 2026-07-09 | ILA 6.351,00 | -0,72 % | ILA 6.397,00 | ILA 6.565,00 | ILA 6.332,00 | 11,76K |
| 2026-07-08 | ILA 6.397,00 | -1,69 % | ILA 6.507,00 | ILA 6.606,00 | ILA 6.320,00 | 22,99K |
| 2026-07-07 | ILA 6.507,00 | +0,08 % | ILA 6.502,00 | ILA 6.545,00 | ILA 6.377,00 | 20,38K |
| 2026-07-06 | ILA 6.502,00 | -1,84 % | ILA 6.624,00 | ILA 6.720,00 | ILA 6.448,00 | 29,09K |
| 2026-07-03 | ILA 6.624,00 | +1,52 % | ILA 6.589,00 | ILA 6.640,00 | ILA 6.500,00 | 15,54K |
| 2026-07-02 | ILA 6.525,00 | -2,04 % | ILA 6.628,00 | ILA 6.944,00 | ILA 6.523,00 | 28,70K |
| 2026-07-01 | ILA 6.661,00 | -0,08 % | ILA 6.666,00 | ILA 7.090,00 | ILA 6.628,00 | 12,61K |
| 2026-06-30 | ILA 6.666,00 | -0,76 % | ILA 6.717,00 | ILA 6.780,00 | ILA 6.619,00 | 10,29K |
| 2026-06-29 | ILA 6.717,00 | +1,59 % | ILA 6.624,00 | ILA 6.756,00 | ILA 6.609,00 | 20,37K |
| 2026-06-26 | ILA 6.612,00 | 0,00 % | ILA 6.612,00 | ILA 6.612,00 | ILA 6.612,00 | 0 |
| 2026-06-25 | ILA 6.612,00 | +0,29 % | ILA 6.680,00 | ILA 6.680,00 | ILA 6.529,00 | 7,10K |
| 2026-06-24 | ILA 6.593,00 | +2,15 % | ILA 6.454,00 | ILA 6.670,00 | ILA 6.400,00 | 29,29K |
| 2026-06-23 | ILA 6.454,00 | -5,32 % | ILA 6.817,00 | ILA 6.841,00 | ILA 6.424,00 | 24,59K |
| 2026-06-22 | ILA 6.817,00 | -1,19 % | ILA 6.899,00 | ILA 7.000,00 | ILA 6.786,00 | 14,89K |
| 2026-06-19 | ILA 6.899,00 | -0,46 % | ILA 6.931,00 | ILA 6.970,00 | ILA 6.858,00 | 4,52K |
| 2026-06-18 | ILA 6.931,00 | +0,38 % | ILA 6.905,00 | ILA 6.950,00 | ILA 6.804,00 | 13,48K |
| 2026-06-17 | ILA 6.905,00 | +0,98 % | ILA 6.900,00 | ILA 7.090,00 | ILA 6.793,00 | 20,41K |
| 2026-06-16 | ILA 6.838,00 | -3,09 % | ILA 7.056,00 | ILA 7.056,00 | ILA 6.767,00 | 13,20K |
| 2026-06-15 | ILA 7.056,00 | +3,76 % | ILA 6.800,00 | ILA 7.098,00 | ILA 6.667,00 | 27,69K |
| 2026-06-12 | ILA 6.800,00 | +1,48 % | ILA 7.020,00 | ILA 7.020,00 | ILA 6.613,00 | 14,02K |
| 2026-06-11 | ILA 6.701,00 | +0,31 % | ILA 6.680,00 | ILA 6.798,00 | ILA 6.616,00 | 11,88K |
| 2026-06-10 | ILA 6.680,00 | -4,09 % | ILA 6.727,00 | ILA 6.859,00 | ILA 6.515,00 | 9,30K |
| 2026-06-09 | ILA 6.965,00 | +1,55 % | ILA 6.859,00 | ILA 7.029,00 | ILA 6.840,00 | 19,23K |
| 2026-06-08 | ILA 6.859,00 | +0,10 % | ILA 6.850,00 | ILA 6.929,00 | ILA 6.613,00 | 19,91K |
| 2026-06-05 | ILA 6.852,00 | +1,56 % | ILA 6.900,00 | ILA 6.950,00 | ILA 6.642,00 | 11,56K |
| 2026-06-04 | ILA 6.747,00 | +0,70 % | ILA 6.700,00 | ILA 6.803,00 | ILA 6.575,00 | 24,80K |
| 2026-06-03 | ILA 6.700,00 | -1,47 % | ILA 7.108,00 | ILA 7.108,00 | ILA 6.700,00 | 19,75K |
| 2026-06-02 | ILA 6.800,00 | -0,96 % | ILA 7.196,00 | ILA 7.196,00 | ILA 6.756,00 | 41,12K |
| 2026-06-01 | ILA 6.866,00 | -1,49 % | ILA 7.045,00 | ILA 7.307,00 | ILA 6.866,00 | 25,72K |
| 2026-05-29 | ILA 6.970,00 | 0,00 % | ILA 6.970,00 | ILA 7.213,00 | ILA 6.847,00 | 14,55K |
| 2026-05-28 | ILA 6.970,00 | -8,34 % | ILA 7.604,00 | ILA 7.604,00 | ILA 6.970,00 | 116,04K |