REIT AZORIM - H.F LIVING Ltd. AZRT
TASE · Israel · Finanzen
ILA 520,90-10,70 (-2,01 %)
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 531,60 | -1,12 % | ILA 537,60 | ILA 539,00 | ILA 527,30 | 10,08K |
| 2026-09-29 | ILA 537,60 | +0,90 % | ILA 532,80 | ILA 540,00 | ILA 532,00 | 8,78K |
| 2026-09-28 | ILA 532,80 | +0,04 % | ILA 532,60 | ILA 539,70 | ILA 530,00 | 25,27K |
| 2026-09-25 | ILA 532,60 | 0,00 % | ILA 532,60 | ILA 532,60 | ILA 532,60 | 0 |
| 2026-09-24 | ILA 532,60 | -4,60 % | ILA 558,30 | ILA 562,00 | ILA 530,10 | 77,04K |
| 2026-09-23 | ILA 558,30 | -5,08 % | ILA 574,00 | ILA 592,00 | ILA 542,30 | 50,03K |
| 2026-09-22 | ILA 588,20 | -1,36 % | ILA 596,30 | ILA 598,50 | ILA 582,90 | 1,51M |
| 2026-09-21 | ILA 596,30 | 0,00 % | ILA 596,30 | ILA 596,30 | ILA 596,30 | 0 |
| 2026-09-18 | ILA 596,30 | 0,00 % | ILA 596,30 | ILA 596,30 | ILA 596,30 | 0 |
| 2026-09-17 | ILA 596,30 | -1,27 % | ILA 604,00 | ILA 604,00 | ILA 594,10 | 26,39K |
| 2026-09-16 | ILA 604,00 | -0,98 % | ILA 610,00 | ILA 614,50 | ILA 594,20 | 9,59K |
| 2026-09-15 | ILA 610,00 | +2,69 % | ILA 594,00 | ILA 610,30 | ILA 594,00 | 126,41K |
| 2026-09-14 | ILA 594,00 | -0,97 % | ILA 599,80 | ILA 599,80 | ILA 581,00 | 181,94K |
| 2026-09-11 | ILA 599,80 | 0,00 % | ILA 599,80 | ILA 599,80 | ILA 599,80 | 0 |
| 2026-09-10 | ILA 599,80 | -1,46 % | ILA 608,70 | ILA 607,80 | ILA 593,10 | 12,26K |
| 2026-09-09 | ILA 608,70 | +0,76 % | ILA 604,10 | ILA 614,40 | ILA 597,60 | 16,96K |
| 2026-09-08 | ILA 604,10 | -2,33 % | ILA 592,50 | ILA 618,50 | ILA 592,50 | 19,45K |
| 2026-09-07 | ILA 618,50 | -1,37 % | ILA 627,10 | ILA 627,10 | ILA 615,00 | 17,31K |
| 2026-09-04 | ILA 627,10 | +1,32 % | ILA 618,90 | ILA 642,90 | ILA 622,00 | 1,20K |
| 2026-09-03 | ILA 618,90 | -1,51 % | ILA 628,40 | ILA 628,40 | ILA 600,40 | 29,70K |
| 2026-09-02 | ILA 628,40 | +3,63 % | ILA 606,40 | ILA 638,90 | ILA 599,90 | 57,91K |
| 2026-09-01 | ILA 606,40 | -1,62 % | ILA 616,40 | ILA 616,40 | ILA 601,00 | 24,61K |
| 2026-08-31 | ILA 616,40 | +0,10 % | ILA 615,80 | ILA 618,00 | ILA 594,20 | 20,59K |
| 2026-08-28 | ILA 615,80 | +2,99 % | ILA 597,90 | ILA 618,00 | ILA 597,90 | 11,85K |
| 2026-08-27 | ILA 597,90 | -2,78 % | ILA 615,00 | ILA 615,10 | ILA 590,10 | 15,14K |
| 2026-08-26 | ILA 615,00 | +2,21 % | ILA 601,70 | ILA 615,90 | ILA 601,70 | 63,87K |
| 2026-08-25 | ILA 601,70 | +1,42 % | ILA 593,30 | ILA 612,90 | ILA 584,10 | 55,94K |
| 2026-08-24 | ILA 593,30 | -1,87 % | ILA 604,60 | ILA 615,00 | ILA 584,70 | 8,83K |
| 2026-08-21 | ILA 604,60 | -0,21 % | ILA 605,90 | ILA 616,00 | ILA 604,00 | 5,07K |
| 2026-08-20 | ILA 605,90 | -0,96 % | ILA 611,80 | ILA 618,90 | ILA 604,00 | 6,75K |
| 2026-08-19 | ILA 611,80 | -0,60 % | ILA 615,50 | ILA 625,00 | ILA 605,20 | 8,23K |
| 2026-08-18 | ILA 615,50 | -0,73 % | ILA 620,00 | ILA 625,00 | ILA 600,10 | 14,30K |
| 2026-08-17 | ILA 620,00 | +0,50 % | ILA 616,90 | ILA 624,80 | ILA 610,80 | 72,64K |
| 2026-08-14 | ILA 616,90 | +0,03 % | ILA 616,70 | ILA 620,00 | ILA 615,00 | 20,29K |
| 2026-08-13 | ILA 616,70 | +1,87 % | ILA 605,40 | ILA 617,90 | ILA 599,20 | 21,30K |
| 2026-08-12 | ILA 605,40 | -0,74 % | ILA 609,90 | ILA 617,00 | ILA 592,10 | 12,83K |
| 2026-08-11 | ILA 609,90 | -1,07 % | ILA 616,50 | ILA 616,50 | ILA 601,10 | 162,96K |
| 2026-08-10 | ILA 616,50 | +2,63 % | ILA 600,70 | ILA 617,10 | ILA 597,70 | 332,61K |
| 2026-08-07 | ILA 600,70 | +0,15 % | ILA 599,80 | ILA 609,80 | ILA 597,00 | 11,49K |
| 2026-08-06 | ILA 599,80 | +0,54 % | ILA 596,00 | ILA 617,00 | ILA 594,50 | 155,80K |
| 2026-08-05 | ILA 596,60 | -0,43 % | ILA 599,20 | ILA 601,60 | ILA 581,20 | 12,82K |
| 2026-08-04 | ILA 599,20 | +0,64 % | ILA 590,00 | ILA 604,00 | ILA 588,50 | 31,58K |
| 2026-08-03 | ILA 595,40 | +0,51 % | ILA 592,40 | ILA 609,00 | ILA 591,00 | 16,97K |
| 2026-07-31 | ILA 592,40 | +0,49 % | ILA 589,50 | ILA 593,20 | ILA 583,10 | 5,79K |
| 2026-07-30 | ILA 589,50 | -1,45 % | ILA 598,20 | ILA 598,20 | ILA 584,00 | 2,94K |
| 2026-07-29 | ILA 598,20 | +0,74 % | ILA 593,80 | ILA 607,70 | ILA 593,80 | 21,98K |
| 2026-07-28 | ILA 593,80 | +1,02 % | ILA 587,80 | ILA 599,00 | ILA 565,40 | 214,62K |
| 2026-07-27 | ILA 587,80 | -3,34 % | ILA 611,90 | ILA 611,90 | ILA 577,60 | 17,09K |
| 2026-07-24 | ILA 608,10 | +0,98 % | ILA 602,20 | ILA 610,00 | ILA 600,80 | 2,87K |
| 2026-07-22 | ILA 602,20 | -0,99 % | ILA 612,00 | ILA 612,00 | ILA 599,20 | 9,77K |
| 2026-07-21 | ILA 608,20 | -0,60 % | ILA 611,90 | ILA 615,00 | ILA 602,60 | 5,47K |
| 2026-07-20 | ILA 611,90 | +0,69 % | ILA 607,70 | ILA 616,00 | ILA 602,60 | 1,89K |
| 2026-07-17 | ILA 607,70 | +0,10 % | ILA 607,10 | ILA 609,50 | ILA 602,80 | 3,33K |
| 2026-07-16 | ILA 607,10 | -0,05 % | ILA 607,40 | ILA 615,00 | ILA 591,30 | 21,67K |
| 2026-07-15 | ILA 607,40 | -0,49 % | ILA 610,40 | ILA 614,10 | ILA 591,50 | 27,27K |
| 2026-07-14 | ILA 610,40 | -0,33 % | ILA 612,40 | ILA 622,80 | ILA 595,50 | 5,35K |
| 2026-07-13 | ILA 612,40 | -0,21 % | ILA 613,70 | ILA 613,70 | ILA 595,10 | 2,71K |
| 2026-07-10 | ILA 613,70 | -0,16 % | ILA 614,70 | ILA 622,00 | ILA 589,00 | 2,39K |
| 2026-07-09 | ILA 614,70 | +1,55 % | ILA 605,30 | ILA 622,90 | ILA 606,10 | 6,43K |
| 2026-07-08 | ILA 605,30 | -1,38 % | ILA 613,80 | ILA 613,80 | ILA 601,00 | 5,73K |
| 2026-07-07 | ILA 613,80 | -0,86 % | ILA 619,10 | ILA 624,00 | ILA 606,00 | 15,13K |
| 2026-07-06 | ILA 619,10 | +1,93 % | ILA 607,40 | ILA 623,80 | ILA 607,40 | 31,04K |
| 2026-07-03 | ILA 607,40 | -1,35 % | ILA 606,00 | ILA 615,80 | ILA 600,00 | 6,10K |
| 2026-07-02 | ILA 615,70 | -0,61 % | ILA 605,00 | ILA 634,70 | ILA 605,00 | 7,26K |
| 2026-07-01 | ILA 619,50 | -0,03 % | ILA 625,00 | ILA 625,00 | ILA 606,10 | 6,59K |
| 2026-06-30 | ILA 619,70 | +4,03 % | ILA 599,90 | ILA 625,00 | ILA 599,90 | 84,97K |
| 2026-06-29 | ILA 595,70 | +1,24 % | ILA 572,40 | ILA 595,80 | ILA 572,40 | 21,87K |
| 2026-06-26 | ILA 588,40 | 0,00 % | ILA 588,40 | ILA 588,40 | ILA 588,40 | 0 |
| 2026-06-25 | ILA 588,40 | -0,32 % | ILA 599,00 | ILA 599,00 | ILA 588,00 | 2,48K |
| 2026-06-24 | ILA 590,30 | +4,11 % | ILA 567,00 | ILA 594,90 | ILA 567,00 | 6,62K |
| 2026-06-23 | ILA 567,00 | -1,12 % | ILA 573,40 | ILA 591,90 | ILA 550,00 | 19,74K |
| 2026-06-22 | ILA 573,40 | -0,42 % | ILA 575,80 | ILA 599,90 | ILA 558,00 | 38,29K |
| 2026-06-19 | ILA 575,80 | -1,97 % | ILA 587,40 | ILA 587,60 | ILA 564,00 | 2,69K |
| 2026-06-18 | ILA 587,40 | +1,22 % | ILA 580,30 | ILA 590,00 | ILA 564,70 | 1,12K |
| 2026-06-17 | ILA 580,30 | -0,21 % | ILA 581,50 | ILA 596,80 | ILA 565,10 | 7,68K |
| 2026-06-16 | ILA 581,50 | -0,50 % | ILA 584,40 | ILA 593,90 | ILA 580,10 | 15,75K |
| 2026-06-15 | ILA 584,40 | -1,81 % | ILA 595,20 | ILA 595,80 | ILA 572,50 | 22,78K |
| 2026-06-12 | ILA 595,20 | +5,21 % | ILA 565,70 | ILA 600,00 | ILA 567,70 | 75,42K |
| 2026-06-11 | ILA 565,70 | -1,22 % | ILA 572,70 | ILA 595,40 | ILA 550,00 | 29,37K |
| 2026-06-10 | ILA 572,70 | -3,50 % | ILA 593,50 | ILA 595,00 | ILA 562,00 | 16,60K |
| 2026-06-09 | ILA 593,50 | +0,19 % | ILA 592,40 | ILA 608,90 | ILA 575,10 | 11,28K |
| 2026-06-08 | ILA 592,40 | -0,17 % | ILA 588,00 | ILA 606,00 | ILA 583,70 | 11,67K |
| 2026-06-05 | ILA 593,40 | +0,53 % | ILA 590,30 | ILA 599,90 | ILA 567,10 | 26,66K |
| 2026-06-04 | ILA 590,30 | -0,81 % | ILA 595,10 | ILA 595,10 | ILA 567,70 | 15,20K |
| 2026-06-03 | ILA 595,10 | +2,53 % | ILA 588,80 | ILA 599,90 | ILA 572,00 | 549,63K |
| 2026-06-02 | ILA 580,40 | -1,33 % | ILA 588,20 | ILA 588,00 | ILA 569,20 | 48,38K |
| 2026-06-01 | ILA 588,20 | -3,68 % | ILA 610,70 | ILA 610,70 | ILA 558,90 | 12,38K |
| 2026-05-29 | ILA 610,70 | +0,30 % | ILA 608,90 | ILA 620,00 | ILA 591,00 | 22,60K |
| 2026-05-28 | ILA 608,90 | +1,25 % | ILA 620,00 | ILA 620,00 | ILA 585,80 | 36,08K |
| 2026-05-27 | ILA 601,40 | +2,24 % | ILA 588,20 | ILA 618,80 | ILA 591,70 | 34,99K |