BEEIO HONEY LTD BHNY
TASE · Israel · Kurzlebige Konsumgüter
ILA 204,100,00 (0,00 %)
Markt geöffnet· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 204,10 | +14,02 % | ILA 179,00 | ILA 208,00 | ILA 180,10 | 82,63K |
| 2026-09-30 | ILA 179,00 | +12,51 % | ILA 159,10 | ILA 195,00 | ILA 159,10 | 141,12K |
| 2026-09-29 | ILA 159,10 | -1,00 % | ILA 160,70 | ILA 160,80 | ILA 151,00 | 26,47K |
| 2026-09-28 | ILA 160,70 | -4,29 % | ILA 167,90 | ILA 167,90 | ILA 156,00 |
| 10,70K |
| 2026-09-25 | ILA 167,90 | 0,00 % | ILA 167,90 | ILA 167,90 | ILA 167,90 | 0 |
| 2026-09-24 | ILA 167,90 | -0,65 % | ILA 169,00 | ILA 169,00 | ILA 166,90 | 17,75K |
| 2026-09-23 | ILA 169,00 | -1,46 % | ILA 171,50 | ILA 171,50 | ILA 167,40 | 17,71K |
| 2026-09-22 | ILA 171,50 | +0,41 % | ILA 170,80 | ILA 177,70 | ILA 170,80 | 44,35K |
| 2026-09-21 | ILA 170,80 | 0,00 % | ILA 170,80 | ILA 170,80 | ILA 170,80 | 0 |
| 2026-09-18 | ILA 170,80 | 0,00 % | ILA 170,80 | ILA 170,80 | ILA 170,80 | 0 |
| 2026-09-17 | ILA 170,80 | +4,66 % | ILA 163,20 | ILA 174,00 | ILA 155,00 | 52,76K |
| 2026-09-16 | ILA 163,20 | -6,90 % | ILA 175,30 | ILA 174,40 | ILA 156,00 | 47,29K |
| 2026-09-15 | ILA 175,30 | -2,39 % | ILA 179,60 | ILA 187,00 | ILA 173,90 | 28,56K |
| 2026-09-14 | ILA 179,60 | +0,11 % | ILA 179,40 | ILA 183,50 | ILA 175,40 | 28,44K |
| 2026-09-11 | ILA 179,40 | 0,00 % | ILA 179,40 | ILA 179,40 | ILA 179,40 | 0 |
| 2026-09-10 | ILA 179,40 | -4,32 % | ILA 183,10 | ILA 195,00 | ILA 171,90 | 86,05K |
| 2026-09-09 | ILA 187,50 | -1,37 % | ILA 190,10 | ILA 206,80 | ILA 181,10 | 24,97K |
| 2026-09-08 | ILA 190,10 | -3,75 % | ILA 197,50 | ILA 210,00 | ILA 187,00 | 83,78K |
| 2026-09-07 | ILA 197,50 | -1,55 % | ILA 200,60 | ILA 211,00 | ILA 195,00 | 30,68K |
| 2026-09-04 | ILA 200,60 | -6,39 % | ILA 214,30 | ILA 209,20 | ILA 195,00 | 20,81K |
| 2026-09-03 | ILA 214,30 | -5,43 % | ILA 226,60 | ILA 222,10 | ILA 210,30 | 38,83K |
| 2026-09-02 | ILA 226,60 | -0,18 % | ILA 227,00 | ILA 234,00 | ILA 218,00 | 58,45K |
| 2026-09-01 | ILA 227,00 | +2,81 % | ILA 220,80 | ILA 234,90 | ILA 208,60 | 30,83K |
| 2026-08-31 | ILA 220,80 | +6,56 % | ILA 207,20 | ILA 224,00 | ILA 194,20 | 86,75K |
| 2026-08-28 | ILA 207,20 | +3,70 % | ILA 199,80 | ILA 215,00 | ILA 199,80 | 18,38K |
| 2026-08-27 | ILA 199,80 | +3,26 % | ILA 193,50 | ILA 209,00 | ILA 194,10 | 75,31K |
| 2026-08-26 | ILA 193,50 | +0,78 % | ILA 192,00 | ILA 197,60 | ILA 187,50 | 15,90K |
| 2026-08-25 | ILA 192,00 | +3,34 % | ILA 185,80 | ILA 197,60 | ILA 185,80 | 34,18K |
| 2026-08-24 | ILA 185,80 | +0,65 % | ILA 184,60 | ILA 192,00 | ILA 184,60 | 18,26K |
| 2026-08-21 | ILA 184,60 | +0,82 % | ILA 179,00 | ILA 191,00 | ILA 179,00 | 13,57K |
| 2026-08-20 | ILA 183,10 | +1,05 % | ILA 183,00 | ILA 185,70 | ILA 180,10 | 18,89K |
| 2026-08-19 | ILA 181,20 | -7,79 % | ILA 196,50 | ILA 201,00 | ILA 179,00 | 74,69K |
| 2026-08-18 | ILA 196,50 | -6,12 % | ILA 204,30 | ILA 219,00 | ILA 192,50 | 93,19K |
| 2026-08-17 | ILA 209,30 | -2,42 % | ILA 221,00 | ILA 224,70 | ILA 197,70 | 157,77K |
| 2026-08-14 | ILA 214,50 | +8,11 % | ILA 199,40 | ILA 215,00 | ILA 199,40 | 170,72K |
| 2026-08-13 | ILA 198,40 | +7,71 % | ILA 184,20 | ILA 213,90 | ILA 184,20 | 233,26K |
| 2026-08-12 | ILA 184,20 | +6,04 % | ILA 173,70 | ILA 192,00 | ILA 173,70 | 99,66K |
| 2026-08-11 | ILA 173,70 | -5,08 % | ILA 183,00 | ILA 194,00 | ILA 164,40 | 67,76K |
| 2026-08-10 | ILA 183,00 | -3,68 % | ILA 190,00 | ILA 198,00 | ILA 176,10 | 25,96K |
| 2026-08-07 | ILA 190,00 | -2,56 % | ILA 195,00 | ILA 191,90 | ILA 186,10 | 16,77K |
| 2026-08-06 | ILA 195,00 | +1,77 % | ILA 191,60 | ILA 208,00 | ILA 191,60 | 27,74K |
| 2026-08-05 | ILA 191,60 | -7,13 % | ILA 206,30 | ILA 210,40 | ILA 185,90 | 33,95K |
| 2026-08-04 | ILA 206,30 | +2,59 % | ILA 201,10 | ILA 217,20 | ILA 204,20 | 16,12K |
| 2026-08-03 | ILA 201,10 | +0,65 % | ILA 195,10 | ILA 216,00 | ILA 190,30 | 23,78K |
| 2026-07-31 | ILA 199,80 | -5,35 % | ILA 211,10 | ILA 211,10 | ILA 197,00 | 42,36K |
| 2026-07-30 | ILA 211,10 | +2,13 % | ILA 206,70 | ILA 237,80 | ILA 175,00 | 80,60K |
| 2026-07-29 | ILA 206,70 | -8,21 % | ILA 225,20 | ILA 224,90 | ILA 198,70 | 36,80K |
| 2026-07-28 | ILA 225,20 | -3,64 % | ILA 233,70 | ILA 238,00 | ILA 214,00 | 115,92K |
| 2026-07-27 | ILA 233,70 | +6,86 % | ILA 218,70 | ILA 238,00 | ILA 218,70 | 39,99K |
| 2026-07-24 | ILA 218,70 | +0,09 % | ILA 218,50 | ILA 229,90 | ILA 218,00 | 43,76K |
| 2026-07-22 | ILA 218,50 | -3,83 % | ILA 227,20 | ILA 236,30 | ILA 202,00 | 18,26K |
| 2026-07-21 | ILA 227,20 | +1,34 % | ILA 224,20 | ILA 242,00 | ILA 224,20 | 70,22K |
| 2026-07-20 | ILA 224,20 | +0,27 % | ILA 223,60 | ILA 232,00 | ILA 215,00 | 59,35K |
| 2026-07-17 | ILA 223,60 | +4,29 % | ILA 214,40 | ILA 230,00 | ILA 214,40 | 46,99K |
| 2026-07-16 | ILA 214,40 | +0,47 % | ILA 218,50 | ILA 218,80 | ILA 206,00 | 19,42K |
| 2026-07-15 | ILA 213,40 | +1,86 % | ILA 210,50 | ILA 227,90 | ILA 210,50 | 41,61K |
| 2026-07-14 | ILA 209,50 | -13,11 % | ILA 241,10 | ILA 230,00 | ILA 205,00 | 207,97K |
| 2026-07-13 | ILA 241,10 | +7,01 % | ILA 225,30 | ILA 248,00 | ILA 225,30 | 106,12K |
| 2026-07-10 | ILA 225,30 | -0,18 % | ILA 227,00 | ILA 227,00 | ILA 220,10 | 16,77K |
| 2026-07-09 | ILA 225,70 | -3,67 % | ILA 228,70 | ILA 249,90 | ILA 220,00 | 103,12K |
| 2026-07-08 | ILA 234,30 | -6,91 % | ILA 251,70 | ILA 247,70 | ILA 232,00 | 56,54K |
| 2026-07-07 | ILA 251,70 | -0,40 % | ILA 252,70 | ILA 264,90 | ILA 248,00 | 40,59K |
| 2026-07-06 | ILA 252,70 | -3,73 % | ILA 262,50 | ILA 262,50 | ILA 248,20 | 76,28K |
| 2026-07-03 | ILA 262,50 | -0,61 % | ILA 264,10 | ILA 284,00 | ILA 256,00 | 47,62K |
| 2026-07-02 | ILA 264,10 | -2,55 % | ILA 262,00 | ILA 274,00 | ILA 258,00 | 47,32K |
| 2026-07-01 | ILA 271,00 | +3,40 % | ILA 268,00 | ILA 278,00 | ILA 262,00 | 47,61K |
| 2026-06-30 | ILA 262,10 | -1,91 % | ILA 278,00 | ILA 280,00 | ILA 256,00 | 165,59K |
| 2026-06-29 | ILA 267,20 | +10,00 % | ILA 278,30 | ILA 298,00 | ILA 255,10 | 418,90K |
| 2026-06-26 | ILA 242,90 | 0,00 % | ILA 242,90 | ILA 242,90 | ILA 242,90 | 0 |
| 2026-06-25 | ILA 242,90 | -8,37 % | ILA 260,10 | ILA 260,10 | ILA 230,50 | 330,51K |
| 2026-06-24 | ILA 265,10 | -1,81 % | ILA 270,00 | ILA 284,00 | ILA 251,00 | 147,06K |
| 2026-06-23 | ILA 270,00 | +0,78 % | ILA 268,50 | ILA 277,50 | ILA 260,00 | 409,57K |
| 2026-06-22 | ILA 267,90 | +7,89 % | ILA 252,50 | ILA 268,80 | ILA 240,50 | 493,27K |
| 2026-06-19 | ILA 248,30 | -3,39 % | ILA 246,00 | ILA 279,00 | ILA 234,00 | 564,46K |
| 2026-06-18 | ILA 257,00 | -14,05 % | ILA 320,00 | ILA 400,00 | ILA 230,00 | 2,50M |
| 2026-06-17 | ILA 299,00 | +30,68 % | ILA 230,00 | ILA 320,00 | ILA 230,00 | 1,35M |
| 2026-06-16 | ILA 228,80 | +11,45 % | ILA 205,30 | ILA 233,90 | ILA 196,10 | 522,01K |
| 2026-06-15 | ILA 205,30 | +8,00 % | ILA 190,10 | ILA 216,50 | ILA 180,80 | 264,50K |
| 2026-06-12 | ILA 190,10 | +5,38 % | ILA 190,00 | ILA 195,00 | ILA 177,00 | 356,15K |
| 2026-06-11 | ILA 180,40 | +14,47 % | ILA 164,00 | ILA 185,00 | ILA 141,30 | 551,37K |
| 2026-06-10 | ILA 157,60 | +4,44 % | ILA 157,20 | ILA 170,00 | ILA 153,10 | 682,46K |
| 2026-06-09 | ILA 150,90 | +20,14 % | ILA 125,60 | ILA 160,00 | ILA 117,20 | 403,01K |
| 2026-06-08 | ILA 125,60 | -10,48 % | ILA 124,00 | ILA 135,00 | ILA 116,10 | 441,36K |
| 2026-06-05 | ILA 140,30 | +21,37 % | ILA 121,00 | ILA 175,00 | ILA 121,00 | 595,18K |
| 2026-06-04 | ILA 115,60 | +31,07 % | ILA 106,10 | ILA 125,00 | ILA 100,00 | 589,22K |
| 2026-06-03 | ILA 88,20 | -5,57 % | ILA 93,40 | ILA 92,10 | ILA 87,60 | 38,45K |
| 2026-06-02 | ILA 93,40 | 0,00 % | ILA 93,40 | ILA 93,50 | ILA 93,40 | 1,93K |
| 2026-06-01 | ILA 93,40 | 0,00 % | ILA 93,40 | ILA 93,40 | ILA 93,40 | 0 |
| 2026-05-29 | ILA 93,40 | +1,30 % | ILA 92,20 | ILA 97,30 | ILA 92,20 | 852 |
| 2026-05-28 | ILA 92,20 | 0,00 % | ILA 92,20 | ILA 92,20 | ILA 92,20 | 0 |