Avgol Industries 1953 Ltd AVGL
TASE · Israel · Prozessindustrie
ILA 83,50+0,10 (+0,12 %)
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 83,40 | -0,95 % | ILA 84,20 | ILA 83,40 | ILA 83,40 | 154,49K |
| 2026-09-29 | ILA 84,20 | +0,48 % | ILA 83,80 | ILA 84,40 | ILA 83,40 | 30,84K |
| 2026-09-28 | ILA 83,80 | 0,00 % | ILA 83,80 | ILA 83,80 | ILA 83,40 | 10,89K |
| 2026-09-25 | ILA 83,80 | 0,00 % | ILA 83,80 | ILA 83,80 | ILA 83,80 | 0 |
| 2026-09-24 | ILA 83,80 | +0,72 % | ILA 83,20 | ILA 84,00 | ILA 83,40 | 4,75K |
| 2026-09-23 | ILA 83,20 | -1,54 % | ILA 84,50 | ILA 86,90 | ILA 83,20 | 115,82K |
| 2026-09-22 | ILA 84,50 | -1,29 % | ILA 85,60 | ILA 85,70 | ILA 83,60 | 11,36K |
| 2026-09-21 | ILA 85,60 | 0,00 % | ILA 85,60 | ILA 85,60 | ILA 85,60 | 0 |
| 2026-09-18 | ILA 85,60 | 0,00 % | ILA 85,60 | ILA 85,60 | ILA 85,60 | 0 |
| 2026-09-17 | ILA 85,60 | -1,04 % | ILA 86,50 | ILA 86,90 | ILA 85,30 | 8,09K |
| 2026-09-16 | ILA 86,50 | +0,35 % | ILA 86,20 | ILA 88,10 | ILA 85,30 | 35,74K |
| 2026-09-15 | ILA 86,20 | -2,49 % | ILA 88,40 | ILA 87,50 | ILA 86,00 | 81,81K |
| 2026-09-14 | ILA 88,40 | -2,10 % | ILA 90,30 | ILA 89,10 | ILA 87,20 | 15,01K |
| 2026-09-11 | ILA 90,30 | 0,00 % | ILA 90,30 | ILA 90,30 | ILA 90,30 | 0 |
| 2026-09-10 | ILA 90,30 | +1,23 % | ILA 89,20 | ILA 90,40 | ILA 88,70 | 4,14K |
| 2026-09-09 | ILA 89,20 | -1,00 % | ILA 90,10 | ILA 89,80 | ILA 88,80 | 1,99K |
| 2026-09-08 | ILA 90,10 | +0,22 % | ILA 89,90 | ILA 90,30 | ILA 90,30 | 1,11K |
| 2026-09-07 | ILA 89,90 | -1,10 % | ILA 90,90 | ILA 91,20 | ILA 88,80 | 343,59K |
| 2026-09-04 | ILA 90,90 | -0,76 % | ILA 91,60 | ILA 91,00 | ILA 88,90 | 4,28K |
| 2026-09-03 | ILA 91,60 | -0,76 % | ILA 92,30 | ILA 92,10 | ILA 91,00 | 25,68K |
| 2026-09-02 | ILA 92,30 | 0,00 % | ILA 92,30 | ILA 92,30 | ILA 92,00 | 311 |
| 2026-09-01 | ILA 92,30 | -0,97 % | ILA 93,20 | ILA 93,00 | ILA 90,80 | 15,35K |
| 2026-08-31 | ILA 93,20 | +1,30 % | ILA 92,00 | ILA 99,20 | ILA 92,00 | 57,13K |
| 2026-08-28 | ILA 92,00 | +0,77 % | ILA 91,30 | ILA 92,00 | ILA 92,00 | 2,29K |
| 2026-08-27 | ILA 91,30 | -1,30 % | ILA 92,50 | ILA 92,50 | ILA 90,70 | 150,26K |
| 2026-08-26 | ILA 92,50 | +2,78 % | ILA 90,00 | ILA 92,50 | ILA 90,80 | 165,24K |
| 2026-08-25 | ILA 90,00 | -2,17 % | ILA 92,00 | ILA 91,60 | ILA 89,00 | 508,99K |
| 2026-08-24 | ILA 92,00 | -0,22 % | ILA 92,20 | ILA 92,20 | ILA 90,80 | 23,27K |
| 2026-08-21 | ILA 92,20 | 0,00 % | ILA 92,20 | ILA 92,20 | ILA 92,20 | 107 |
| 2026-08-20 | ILA 92,20 | 0,00 % | ILA 92,20 | ILA 92,60 | ILA 92,00 | 12,84K |
| 2026-08-19 | ILA 92,20 | +0,22 % | ILA 92,00 | ILA 92,40 | ILA 92,00 | 28,44K |
| 2026-08-18 | ILA 92,00 | +2,22 % | ILA 90,00 | ILA 93,00 | ILA 91,50 | 2,04M |
| 2026-08-17 | ILA 90,00 | -0,44 % | ILA 90,40 | ILA 92,00 | ILA 90,00 | 3,01M |
| 2026-08-14 | ILA 90,40 | -1,74 % | ILA 92,00 | ILA 92,00 | ILA 90,40 | 35,39K |
| 2026-08-13 | ILA 92,00 | +0,66 % | ILA 92,00 | ILA 92,00 | ILA 89,60 | 12,07K |
| 2026-08-12 | ILA 91,40 | +11,19 % | ILA 82,20 | ILA 94,40 | ILA 83,20 | 2,12M |
| 2026-08-11 | ILA 82,20 | 0,00 % | ILA 82,20 | ILA 83,10 | ILA 82,20 | 37,13K |
| 2026-08-10 | ILA 82,20 | +0,74 % | ILA 81,60 | ILA 82,30 | ILA 81,00 | 3,91K |
| 2026-08-07 | ILA 81,60 | -0,12 % | ILA 81,70 | ILA 81,20 | ILA 81,20 | 340 |
| 2026-08-06 | ILA 81,70 | -2,51 % | ILA 83,80 | ILA 82,20 | ILA 81,00 | 18,58K |
| 2026-08-05 | ILA 83,80 | -2,33 % | ILA 85,80 | ILA 85,80 | ILA 82,10 | 39,48K |
| 2026-08-04 | ILA 85,80 | -3,16 % | ILA 88,60 | ILA 87,20 | ILA 84,10 | 20,07K |
| 2026-08-03 | ILA 88,60 | +0,68 % | ILA 88,00 | ILA 89,40 | ILA 87,20 | 1,11K |
| 2026-07-31 | ILA 88,00 | +0,11 % | ILA 87,90 | ILA 88,90 | ILA 88,90 | 245 |
| 2026-07-30 | ILA 87,90 | -0,11 % | ILA 88,00 | ILA 87,30 | ILA 87,30 | 360 |
| 2026-07-29 | ILA 88,00 | -0,11 % | ILA 88,10 | ILA 87,50 | ILA 87,50 | 433 |
| 2026-07-28 | ILA 88,10 | -0,11 % | ILA 88,20 | ILA 88,00 | ILA 88,00 | 1,06K |
| 2026-07-27 | ILA 88,20 | -2,11 % | ILA 92,20 | ILA 92,20 | ILA 87,80 | 8,21K |
| 2026-07-24 | ILA 90,10 | +0,11 % | ILA 90,00 | ILA 91,00 | ILA 91,00 | 138 |
| 2026-07-22 | ILA 90,00 | -2,28 % | ILA 92,10 | ILA 90,00 | ILA 90,00 | 13,15K |
| 2026-07-21 | ILA 92,10 | +1,21 % | ILA 91,00 | ILA 92,10 | ILA 90,00 | 73,43K |
| 2026-07-20 | ILA 91,00 | +0,78 % | ILA 90,30 | ILA 91,00 | ILA 90,00 | 181,80K |
| 2026-07-17 | ILA 90,30 | -0,22 % | ILA 90,50 | ILA 90,00 | ILA 90,00 | 664 |
| 2026-07-16 | ILA 90,50 | 0,00 % | ILA 92,20 | ILA 92,20 | ILA 92,20 | 53 |
| 2026-07-15 | ILA 90,50 | -1,09 % | ILA 91,50 | ILA 91,80 | ILA 90,50 | 35,25K |
| 2026-07-14 | ILA 91,50 | -2,45 % | ILA 95,60 | ILA 95,60 | ILA 90,80 | 48,28K |
| 2026-07-13 | ILA 93,80 | +0,43 % | ILA 93,40 | ILA 94,50 | ILA 92,10 | 972 |
| 2026-07-10 | ILA 93,40 | -1,68 % | ILA 95,50 | ILA 95,50 | ILA 92,30 | 10,65K |
| 2026-07-09 | ILA 95,00 | +0,96 % | ILA 94,10 | ILA 95,00 | ILA 94,90 | 2,47K |
| 2026-07-08 | ILA 94,10 | +0,43 % | ILA 93,70 | ILA 94,70 | ILA 94,70 | 872 |
| 2026-07-07 | ILA 93,70 | +0,21 % | ILA 93,50 | ILA 95,00 | ILA 92,50 | 1,74K |
| 2026-07-06 | ILA 93,50 | -0,11 % | ILA 93,60 | ILA 93,60 | ILA 92,00 | 874 |
| 2026-07-03 | ILA 93,60 | 0,00 % | ILA 92,00 | ILA 92,00 | ILA 92,00 | 35 |
| 2026-07-02 | ILA 93,60 | +0,43 % | ILA 93,20 | ILA 94,10 | ILA 94,10 | 872 |
| 2026-07-01 | ILA 93,20 | -1,27 % | ILA 94,40 | ILA 93,90 | ILA 90,90 | 1,70K |
| 2026-06-30 | ILA 94,40 | +1,40 % | ILA 93,10 | ILA 94,60 | ILA 90,60 | 4,86K |
| 2026-06-29 | ILA 93,10 | -1,27 % | ILA 93,00 | ILA 95,50 | ILA 92,50 | 21,38K |
| 2026-06-26 | ILA 94,30 | 0,00 % | ILA 94,30 | ILA 94,30 | ILA 94,30 | 0 |
| 2026-06-25 | ILA 94,30 | -1,36 % | ILA 95,60 | ILA 94,60 | ILA 90,70 | 7,31K |
| 2026-06-24 | ILA 95,60 | -0,93 % | ILA 96,50 | ILA 95,40 | ILA 91,60 | 339 |
| 2026-06-23 | ILA 96,50 | -0,10 % | ILA 94,80 | ILA 96,60 | ILA 94,80 | 10,39K |
| 2026-06-22 | ILA 96,60 | -0,62 % | ILA 97,20 | ILA 98,30 | ILA 91,30 | 6,96K |
| 2026-06-19 | ILA 97,20 | 0,00 % | ILA 97,20 | ILA 96,00 | ILA 96,00 | 68 |
| 2026-06-18 | ILA 97,20 | +0,41 % | ILA 96,80 | ILA 97,90 | ILA 97,90 | 694 |
| 2026-06-17 | ILA 96,80 | -1,12 % | ILA 97,90 | ILA 97,00 | ILA 96,10 | 8,19K |
| 2026-06-16 | ILA 97,90 | -1,11 % | ILA 99,00 | ILA 99,60 | ILA 96,50 | 18,72K |
| 2026-06-15 | ILA 99,00 | +0,92 % | ILA 98,10 | ILA 99,10 | ILA 98,20 | 13,38K |
| 2026-06-12 | ILA 98,10 | -0,91 % | ILA 99,00 | ILA 98,80 | ILA 97,60 | 6,13K |
| 2026-06-11 | ILA 99,00 | -0,10 % | ILA 99,10 | ILA 99,20 | ILA 98,00 | 4,08K |
| 2026-06-10 | ILA 99,10 | -0,30 % | ILA 99,40 | ILA 98,40 | ILA 97,30 | 326 |
| 2026-06-09 | ILA 99,40 | +1,02 % | ILA 98,40 | ILA 99,70 | ILA 98,30 | 2,62K |
| 2026-06-08 | ILA 98,40 | -0,20 % | ILA 98,10 | ILA 98,90 | ILA 97,20 | 264,45K |
| 2026-06-05 | ILA 98,60 | -0,20 % | ILA 98,80 | ILA 98,80 | ILA 98,30 | 861 |
| 2026-06-04 | ILA 98,80 | -1,50 % | ILA 100,30 | ILA 100,40 | ILA 98,80 | 573,35K |
| 2026-06-03 | ILA 100,30 | -2,05 % | ILA 102,40 | ILA 101,20 | ILA 99,40 | 274,58K |
| 2026-06-02 | ILA 102,40 | +0,39 % | ILA 102,00 | ILA 102,70 | ILA 101,50 | 4,92K |
| 2026-06-01 | ILA 102,00 | -4,49 % | ILA 106,80 | ILA 106,20 | ILA 101,80 | 92,76K |
| 2026-05-29 | ILA 106,80 | +0,28 % | ILA 107,90 | ILA 107,90 | ILA 107,90 | 328 |
| 2026-05-28 | ILA 106,50 | -0,56 % | ILA 107,10 | ILA 106,70 | ILA 105,50 | 40,99K |
| 2026-05-27 | ILA 107,10 | -4,29 % | ILA 111,90 | ILA 113,80 | ILA 106,50 | 534,35K |