Bagira M. Holdings Ltd. BGRA
TASE · Israel · Sonstiges
ILA 1.020,00-48,00 (-4,49 %)
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 1.068,00 | +3,69 % | ILA 1.030,00 | ILA 1.069,00 | ILA 1.001,00 | 157,36K |
| 2026-09-29 | ILA 1.030,00 | +0,59 % | ILA 1.024,00 | ILA 1.068,00 | ILA 1.007,00 | 39,56K |
| 2026-09-28 | ILA 1.024,00 | -3,94 % | ILA 1.066,00 | ILA 1.060,00 | ILA 1.001,00 | 20,07K |
| 2026-09-25 | ILA 1.066,00 | 0,00 % | ILA 1.066,00 | ILA 1.066,00 | ILA 1.066,00 | 0 |
| 2026-09-24 | ILA 1.066,00 | -0,19 % | ILA 1.068,00 | ILA 1.070,00 | ILA 1.037,00 | 23,67K |
| 2026-09-23 | ILA 1.068,00 | -2,02 % | ILA 1.090,00 | ILA 1.084,00 | ILA 1.065,00 | 24,30K |
| 2026-09-22 | ILA 1.090,00 | -4,55 % | ILA 1.180,00 | ILA 1.180,00 | ILA 1.085,00 | 25,80K |
| 2026-09-21 | ILA 1.142,00 | 0,00 % | ILA 1.142,00 | ILA 1.142,00 | ILA 1.142,00 | 0 |
| 2026-09-18 | ILA 1.142,00 | 0,00 % | ILA 1.142,00 | ILA 1.142,00 | ILA 1.142,00 | 0 |
| 2026-09-17 | ILA 1.142,00 | +8,04 % | ILA 1.057,00 | ILA 1.142,00 | ILA 1.045,00 | 419,56K |
| 2026-09-16 | ILA 1.057,00 | +0,76 % | ILA 1.049,00 | ILA 1.070,00 | ILA 1.049,00 | 25,12K |
| 2026-09-15 | ILA 1.049,00 | +1,65 % | ILA 1.054,00 | ILA 1.054,00 | ILA 1.028,00 | 38,48K |
| 2026-09-14 | ILA 1.032,00 | +0,10 % | ILA 1.050,00 | ILA 1.050,00 | ILA 1.000,00 | 31,15K |
| 2026-09-11 | ILA 1.031,00 | 0,00 % | ILA 1.031,00 | ILA 1.031,00 | ILA 1.031,00 | 0 |
| 2026-09-10 | ILA 1.031,00 | +1,78 % | ILA 1.013,00 | ILA 1.077,00 | ILA 1.007,00 | 514,97K |
| 2026-09-09 | ILA 1.013,00 | -0,98 % | ILA 1.045,00 | ILA 1.045,00 | ILA 1.000,00 | 51,80K |
| 2026-09-08 | ILA 1.023,00 | 0,00 % | ILA 1.023,00 | ILA 1.035,00 | ILA 1.006,00 | 221,89K |
| 2026-09-07 | ILA 1.023,00 | +1,29 % | ILA 1.010,00 | ILA 1.065,00 | ILA 1.014,00 | 117,38K |
| 2026-09-04 | ILA 1.010,00 | +1,04 % | ILA 999,60 | ILA 1.021,00 | ILA 999,00 | 42,01K |
| 2026-09-03 | ILA 999,60 | +3,97 % | ILA 961,40 | ILA 1.019,00 | ILA 953,90 | 2,19M |
| 2026-09-02 | ILA 961,40 | +0,75 % | ILA 954,20 | ILA 982,70 | ILA 954,00 | 39,67K |
| 2026-09-01 | ILA 954,20 | -2,33 % | ILA 975,00 | ILA 977,00 | ILA 916,70 | 1,25M |
| 2026-08-31 | ILA 977,00 | +3,28 % | ILA 964,00 | ILA 989,70 | ILA 890,00 | 602,10K |
| 2026-08-28 | ILA 946,00 | -1,15 % | ILA 957,00 | ILA 949,70 | ILA 928,60 | 109,48K |
| 2026-08-27 | ILA 957,00 | +0,18 % | ILA 955,30 | ILA 980,00 | ILA 929,80 | 156,71K |
| 2026-08-26 | ILA 955,30 | -2,42 % | ILA 979,00 | ILA 960,00 | ILA 930,00 | 211,35K |
| 2026-08-25 | ILA 979,00 | -3,26 % | ILA 1.012,00 | ILA 988,20 | ILA 930,00 | 267,12K |
| 2026-08-24 | ILA 1.012,00 | -3,89 % | ILA 1.053,00 | ILA 1.046,00 | ILA 990,10 | 15,57K |
| 2026-08-21 | ILA 1.053,00 | -3,13 % | ILA 1.087,00 | ILA 1.087,00 | ILA 1.045,00 | 4,28K |
| 2026-08-20 | ILA 1.087,00 | +2,64 % | ILA 1.059,00 | ILA 1.100,00 | ILA 1.036,00 | 116,63K |
| 2026-08-19 | ILA 1.059,00 | -3,46 % | ILA 1.097,00 | ILA 1.100,00 | ILA 1.028,00 | 263,91K |
| 2026-08-18 | ILA 1.097,00 | +2,72 % | ILA 1.068,00 | ILA 1.097,00 | ILA 1.013,00 | 124,52K |
| 2026-08-17 | ILA 1.068,00 | -1,48 % | ILA 1.084,00 | ILA 1.069,00 | ILA 1.035,00 | 83,55K |
| 2026-08-14 | ILA 1.084,00 | -1,09 % | ILA 1.096,00 | ILA 1.102,00 | ILA 1.051,00 | 108,39K |
| 2026-08-13 | ILA 1.096,00 | +1,48 % | ILA 1.080,00 | ILA 1.109,00 | ILA 1.053,00 | 31,71K |
| 2026-08-12 | ILA 1.080,00 | -1,91 % | ILA 1.101,00 | ILA 1.096,00 | ILA 1.070,00 | 77,48K |
| 2026-08-11 | ILA 1.101,00 | -1,43 % | ILA 1.117,00 | ILA 1.139,00 | ILA 1.030,00 | 67,97K |
| 2026-08-10 | ILA 1.117,00 | -2,79 % | ILA 1.135,00 | ILA 1.135,00 | ILA 1.094,00 | 10,79K |
| 2026-08-07 | ILA 1.149,00 | +2,13 % | ILA 1.125,00 | ILA 1.149,00 | ILA 1.125,00 | 44,77K |
| 2026-08-06 | ILA 1.125,00 | +2,18 % | ILA 1.101,00 | ILA 1.125,00 | ILA 1.011,00 | 658,65K |
| 2026-08-05 | ILA 1.101,00 | -2,74 % | ILA 1.132,00 | ILA 1.132,00 | ILA 1.096,00 | 48,44K |
| 2026-08-04 | ILA 1.132,00 | -0,09 % | ILA 1.133,00 | ILA 1.154,00 | ILA 1.107,00 | 22,86K |
| 2026-08-03 | ILA 1.133,00 | -1,73 % | ILA 1.153,00 | ILA 1.150,00 | ILA 1.115,00 | 5,09K |
| 2026-07-31 | ILA 1.153,00 | +2,76 % | ILA 1.122,00 | ILA 1.155,00 | ILA 1.116,00 | 45,84K |
| 2026-07-30 | ILA 1.122,00 | +2,47 % | ILA 1.095,00 | ILA 1.128,00 | ILA 1.050,00 | 32,59K |
| 2026-07-29 | ILA 1.095,00 | -0,99 % | ILA 1.150,00 | ILA 1.150,00 | ILA 1.052,00 | 13,99K |
| 2026-07-28 | ILA 1.106,00 | -2,38 % | ILA 1.133,00 | ILA 1.121,00 | ILA 1.083,00 | 14,88K |
| 2026-07-27 | ILA 1.133,00 | -0,18 % | ILA 1.135,00 | ILA 1.192,00 | ILA 1.082,00 | 26,19K |
| 2026-07-24 | ILA 1.135,00 | +2,71 % | ILA 1.105,00 | ILA 1.159,00 | ILA 1.104,00 | 27,56K |
| 2026-07-22 | ILA 1.105,00 | -1,69 % | ILA 1.124,00 | ILA 1.125,00 | ILA 1.098,00 | 15,82K |
| 2026-07-21 | ILA 1.124,00 | +0,36 % | ILA 1.120,00 | ILA 1.150,00 | ILA 1.100,00 | 18,10K |
| 2026-07-20 | ILA 1.120,00 | -0,09 % | ILA 1.121,00 | ILA 1.121,00 | ILA 1.114,00 | 2,98K |
| 2026-07-17 | ILA 1.121,00 | -1,32 % | ILA 1.136,00 | ILA 1.135,00 | ILA 1.120,00 | 15,83K |
| 2026-07-16 | ILA 1.136,00 | -0,79 % | ILA 1.145,00 | ILA 1.146,00 | ILA 1.126,00 | 24,07K |
| 2026-07-15 | ILA 1.145,00 | -1,72 % | ILA 1.165,00 | ILA 1.175,00 | ILA 1.134,00 | 17,21K |
| 2026-07-14 | ILA 1.165,00 | -0,17 % | ILA 1.167,00 | ILA 1.192,00 | ILA 1.128,00 | 19,33K |
| 2026-07-13 | ILA 1.167,00 | +0,78 % | ILA 1.158,00 | ILA 1.200,00 | ILA 1.130,00 | 96,04K |
| 2026-07-10 | ILA 1.158,00 | -0,17 % | ILA 1.160,00 | ILA 1.158,00 | ILA 1.128,00 | 65,22K |
| 2026-07-09 | ILA 1.160,00 | +0,26 % | ILA 1.157,00 | ILA 1.160,00 | ILA 1.141,00 | 45,07K |
| 2026-07-08 | ILA 1.157,00 | -0,09 % | ILA 1.190,00 | ILA 1.190,00 | ILA 1.148,00 | 5,08K |
| 2026-07-07 | ILA 1.158,00 | -1,45 % | ILA 1.175,00 | ILA 1.188,00 | ILA 1.148,00 | 49,89K |
| 2026-07-06 | ILA 1.175,00 | +2,00 % | ILA 1.152,00 | ILA 1.175,00 | ILA 1.096,00 | 130,24K |
| 2026-07-03 | ILA 1.152,00 | -1,45 % | ILA 1.169,00 | ILA 1.168,00 | ILA 1.149,00 | 22,95K |
| 2026-07-02 | ILA 1.169,00 | -0,93 % | ILA 1.190,00 | ILA 1.190,00 | ILA 1.127,00 | 67,86K |
| 2026-07-01 | ILA 1.180,00 | -0,25 % | ILA 1.188,00 | ILA 1.188,00 | ILA 1.151,00 | 90,05K |
| 2026-06-30 | ILA 1.183,00 | 0,00 % | ILA 1.183,00 | ILA 1.194,00 | ILA 1.165,00 | 356,96K |
| 2026-06-29 | ILA 1.183,00 | -0,59 % | ILA 1.199,00 | ILA 1.199,00 | ILA 1.162,00 | 186,23K |
| 2026-06-26 | ILA 1.190,00 | 0,00 % | ILA 1.190,00 | ILA 1.190,00 | ILA 1.190,00 | 0 |
| 2026-06-25 | ILA 1.190,00 | +0,85 % | ILA 1.180,00 | ILA 1.200,00 | ILA 1.159,00 | 48,68K |
| 2026-06-24 | ILA 1.180,00 | +1,72 % | ILA 1.160,00 | ILA 1.180,00 | ILA 1.126,00 | 120,97K |
| 2026-06-23 | ILA 1.160,00 | +0,87 % | ILA 1.150,00 | ILA 1.164,00 | ILA 1.123,00 | 118,05K |
| 2026-06-22 | ILA 1.150,00 | -3,52 % | ILA 1.192,00 | ILA 1.192,00 | ILA 1.149,00 | 93,21K |
| 2026-06-19 | ILA 1.192,00 | +2,76 % | ILA 1.160,00 | ILA 1.199,00 | ILA 1.160,00 | 30,58K |
| 2026-06-18 | ILA 1.160,00 | -0,85 % | ILA 1.170,00 | ILA 1.170,00 | ILA 1.145,00 | 187,76K |
| 2026-06-17 | ILA 1.170,00 | +0,52 % | ILA 1.164,00 | ILA 1.178,00 | ILA 1.100,00 | 88,11K |
| 2026-06-16 | ILA 1.164,00 | -3,80 % | ILA 1.200,00 | ILA 1.201,00 | ILA 1.153,00 | 23,38K |
| 2026-06-15 | ILA 1.210,00 | — | ILA 1.241,00 | ILA 1.250,00 | ILA 1.190,00 | 126,50K |