BioView Ltd. BIOV
TASE · Israel · Gesundheitstechnologie
ILA 75,300,00 (0,00 %)
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 75,30 | +0,13 % | ILA 77,70 | ILA 77,70 | ILA 70,30 | 114 |
| 2026-09-29 | ILA 75,20 | +0,13 % | ILA 77,50 | ILA 77,50 | ILA 77,50 | 117 |
| 2026-09-28 | ILA 75,10 | +0,13 % | ILA 77,00 | ILA 77,00 | ILA 77,00 | 73 |
| 2026-09-25 | ILA 75,00 | 0,00 % | ILA 75,00 | ILA 75,00 | ILA 75,00 | 0 |
| 2026-09-24 | ILA 75,00 | +0,13 % | ILA 77,90 | ILA 77,90 | ILA 77,90 | 73 |
| 2026-09-23 | ILA 74,90 | +0,27 % | ILA 78,70 | ILA 78,70 | ILA 78,70 | 118 |
| 2026-09-22 | ILA 74,70 | -0,27 % | ILA 72,10 | ILA 79,80 | ILA 72,10 | 5,09K |
| 2026-09-21 | ILA 74,90 | 0,00 % | ILA 74,90 | ILA 74,90 | ILA 74,90 | 0 |
| 2026-09-18 | ILA 74,90 | 0,00 % | ILA 74,90 | ILA 74,90 | ILA 74,90 | 0 |
| 2026-09-17 | ILA 74,90 | -5,43 % | ILA 79,20 | ILA 78,20 | ILA 71,00 | 9,30K |
| 2026-09-16 | ILA 79,20 | +0,13 % | ILA 82,00 | ILA 82,00 | ILA 82,00 | 111 |
| 2026-09-15 | ILA 79,10 | -1,98 % | ILA 82,90 | ILA 82,90 | ILA 77,40 | 7,36K |
| 2026-09-14 | ILA 80,70 | +0,12 % | ILA 83,40 | ILA 83,40 | ILA 83,40 | 96 |
| 2026-09-11 | ILA 80,60 | 0,00 % | ILA 80,60 | ILA 80,60 | ILA 80,60 | 0 |
| 2026-09-10 | ILA 80,60 | +0,12 % | ILA 80,60 | ILA 80,70 | ILA 80,60 | 30,03K |
| 2026-09-09 | ILA 80,50 | -0,98 % | ILA 81,30 | ILA 81,00 | ILA 79,00 | 21,30K |
| 2026-09-08 | ILA 81,30 | 0,00 % | ILA 81,30 | ILA 81,30 | ILA 81,30 | 0 |
| 2026-09-07 | ILA 81,30 | -0,12 % | ILA 83,20 | ILA 83,20 | ILA 81,20 | 1,19K |
| 2026-09-04 | ILA 81,40 | 0,00 % | ILA 83,10 | ILA 83,10 | ILA 83,10 | 68 |
| 2026-09-03 | ILA 81,40 | +0,12 % | ILA 83,20 | ILA 83,20 | ILA 83,20 | 95 |
| 2026-09-02 | ILA 81,30 | +1,50 % | ILA 83,40 | ILA 83,40 | ILA 82,70 | 1,18K |
| 2026-09-01 | ILA 80,10 | 0,00 % | ILA 83,40 | ILA 83,40 | ILA 80,00 | 15,13K |
| 2026-08-31 | ILA 80,10 | -1,84 % | ILA 83,10 | ILA 83,10 | ILA 79,50 | 17,90K |
| 2026-08-28 | ILA 81,60 | +0,12 % | ILA 83,20 | ILA 83,20 | ILA 83,20 | 67 |
| 2026-08-27 | ILA 81,50 | +0,12 % | ILA 83,20 | ILA 83,20 | ILA 83,20 | 95 |
| 2026-08-26 | ILA 81,40 | +0,12 % | ILA 83,30 | ILA 83,30 | ILA 83,30 | 68 |
| 2026-08-25 | ILA 81,30 | -2,63 % | ILA 84,50 | ILA 84,50 | ILA 80,40 | 29,62K |
| 2026-08-24 | ILA 83,50 | 0,00 % | ILA 84,50 | ILA 84,50 | ILA 84,50 | 53 |
| 2026-08-21 | ILA 83,50 | 0,00 % | ILA 83,50 | ILA 83,50 | ILA 83,50 | 0 |
| 2026-08-20 | ILA 83,50 | -0,24 % | ILA 84,20 | ILA 84,20 | ILA 83,50 | 3,46K |
| 2026-08-19 | ILA 83,70 | -0,24 % | ILA 85,90 | ILA 85,90 | ILA 83,00 | 4,65K |
| 2026-08-18 | ILA 83,90 | -1,18 % | ILA 86,60 | ILA 86,60 | ILA 83,50 | 11,70K |
| 2026-08-17 | ILA 84,90 | -0,93 % | ILA 87,00 | ILA 87,00 | ILA 84,60 | 10,21K |
| 2026-08-14 | ILA 85,70 | 0,00 % | ILA 86,80 | ILA 86,80 | ILA 85,70 | 180 |
| 2026-08-13 | ILA 85,70 | 0,00 % | ILA 87,40 | ILA 87,40 | ILA 87,40 | 64 |
| 2026-08-12 | ILA 85,70 | +0,12 % | ILA 87,40 | ILA 87,40 | ILA 87,40 | 64 |
| 2026-08-11 | ILA 85,60 | -1,27 % | ILA 87,00 | ILA 87,40 | ILA 85,50 | 3,02K |
| 2026-08-10 | ILA 86,70 | 0,00 % | ILA 87,50 | ILA 87,50 | ILA 87,50 | 63 |
| 2026-08-07 | ILA 86,70 | +0,46 % | ILA 89,00 | ILA 89,00 | ILA 86,60 | 2,29K |
| 2026-08-06 | ILA 86,30 | +0,35 % | ILA 89,30 | ILA 89,30 | ILA 86,50 | 599 |
| 2026-08-05 | ILA 86,00 | -2,71 % | ILA 88,40 | ILA 87,80 | ILA 85,70 | 31,55K |
| 2026-08-04 | ILA 88,40 | +0,11 % | ILA 88,30 | ILA 88,50 | ILA 88,50 | 1,10K |
| 2026-08-03 | ILA 88,30 | -2,32 % | ILA 95,00 | ILA 95,00 | ILA 87,20 | 42,95K |
| 2026-07-31 | ILA 90,40 | +0,11 % | ILA 95,00 | ILA 95,00 | ILA 95,00 | 61 |
| 2026-07-30 | ILA 90,30 | +2,03 % | ILA 94,00 | ILA 94,00 | ILA 86,60 | 19,02K |
| 2026-07-29 | ILA 88,50 | -2,64 % | ILA 93,90 | ILA 95,90 | ILA 87,70 | 40,67K |
| 2026-07-28 | ILA 90,90 | +0,11 % | ILA 93,90 | ILA 93,90 | ILA 93,90 | 61 |
| 2026-07-27 | ILA 90,80 | -2,16 % | ILA 95,90 | ILA 95,90 | ILA 90,10 | 14,68K |
| 2026-07-24 | ILA 92,80 | +3,57 % | ILA 92,80 | ILA 92,90 | ILA 92,80 | 3,61K |
| 2026-07-22 | ILA 89,60 | +0,11 % | ILA 92,80 | ILA 92,80 | ILA 89,50 | 3,11K |
| 2026-07-21 | ILA 89,50 | +0,22 % | ILA 93,90 | ILA 93,90 | ILA 93,90 | 99 |
| 2026-07-20 | ILA 89,30 | +1,82 % | ILA 95,90 | ILA 95,90 | ILA 89,00 | 6,00K |
| 2026-07-17 | ILA 87,70 | 0,00 % | ILA 87,70 | ILA 92,00 | ILA 86,90 | 30,82K |
| 2026-07-16 | ILA 87,70 | +0,69 % | ILA 87,80 | ILA 87,80 | ILA 87,50 | 2,91K |
| 2026-07-15 | ILA 87,10 | -2,79 % | ILA 90,70 | ILA 90,70 | ILA 87,00 | 3,15K |
| 2026-07-14 | ILA 89,60 | -0,88 % | ILA 91,50 | ILA 91,50 | ILA 85,00 | 7,16K |
| 2026-07-13 | ILA 90,40 | +0,11 % | ILA 100,00 | ILA 100,00 | ILA 83,00 | 17,60K |
| 2026-07-10 | ILA 90,30 | -3,63 % | ILA 99,90 | ILA 99,90 | ILA 90,00 | 13,28K |
| 2026-07-09 | ILA 93,70 | +0,86 % | ILA 98,00 | ILA 98,00 | ILA 93,10 | 6,50K |
| 2026-07-08 | ILA 92,90 | -3,63 % | ILA 99,90 | ILA 99,90 | ILA 92,10 | 14,89K |
| 2026-07-07 | ILA 96,40 | -5,12 % | ILA 101,60 | ILA 100,90 | ILA 94,30 | 43,07K |
| 2026-07-06 | ILA 101,60 | +3,89 % | ILA 101,70 | ILA 101,70 | ILA 101,40 | 3,06K |
| 2026-07-03 | ILA 97,80 | +1,45 % | ILA 96,40 | ILA 101,20 | ILA 96,40 | 8,67K |
| 2026-07-02 | ILA 96,40 | +3,43 % | ILA 98,60 | ILA 106,70 | ILA 95,80 | 133,54K |
| 2026-07-01 | ILA 93,20 | +5,55 % | ILA 96,90 | ILA 96,90 | ILA 90,10 | 146,82K |
| 2026-06-30 | ILA 88,30 | -2,32 % | ILA 92,90 | ILA 92,90 | ILA 87,20 | 12,87K |
| 2026-06-29 | ILA 90,40 | +0,78 % | ILA 92,90 | ILA 92,90 | ILA 88,20 | 5,82K |
| 2026-06-26 | ILA 89,70 | 0,00 % | ILA 89,70 | ILA 89,70 | ILA 89,70 | 0 |
| 2026-06-25 | ILA 89,70 | -3,13 % | ILA 95,00 | ILA 95,00 | ILA 89,00 | 25,39K |
| 2026-06-24 | ILA 92,60 | -1,59 % | ILA 95,00 | ILA 97,80 | ILA 90,00 | 59,71K |
| 2026-06-23 | ILA 94,10 | -5,05 % | ILA 105,90 | ILA 105,90 | ILA 94,00 | 64,42K |
| 2026-06-22 | ILA 99,10 | -11,68 % | ILA 114,10 | ILA 114,10 | ILA 95,10 | 50,19K |
| 2026-06-19 | ILA 112,20 | -7,43 % | ILA 123,90 | ILA 123,90 | ILA 108,00 | 5,15K |
| 2026-06-18 | ILA 121,20 | +6,69 % | ILA 124,80 | ILA 124,80 | ILA 119,90 | 1,91K |
| 2026-06-17 | ILA 113,60 | +3,84 % | ILA 113,90 | ILA 113,90 | ILA 113,60 | 1,94K |
| 2026-06-16 | ILA 109,40 | +6,01 % | ILA 115,50 | ILA 115,50 | ILA 103,20 | 6,76K |
| 2026-06-15 | ILA 103,20 | -5,49 % | ILA 110,00 | ILA 110,00 | ILA 103,00 | 26,91K |
| 2026-06-12 | ILA 109,20 | -3,53 % | ILA 121,90 | ILA 121,90 | ILA 103,20 | 5,98K |
| 2026-06-11 | ILA 113,20 | -13,65 % | ILA 131,10 | ILA 120,00 | ILA 110,00 | 30,30K |
| 2026-06-10 | ILA 131,10 | -0,53 % | ILA 132,00 | ILA 132,00 | ILA 129,80 | 687 |
| 2026-06-09 | ILA 131,80 | +2,97 % | ILA 131,00 | ILA 144,20 | ILA 130,00 | 61,55K |
| 2026-06-08 | ILA 128,00 | +0,79 % | ILA 129,90 | ILA 130,00 | ILA 129,90 | 569 |
| 2026-06-05 | ILA 127,00 | +9,58 % | ILA 128,00 | ILA 128,00 | ILA 119,10 | 13,55K |
| 2026-06-04 | ILA 115,90 | -3,98 % | ILA 116,20 | ILA 121,50 | ILA 114,00 | 28,82K |
| 2026-06-03 | ILA 120,70 | -8,07 % | ILA 131,30 | ILA 131,00 | ILA 119,10 | 18,40K |
| 2026-06-02 | ILA 131,30 | 0,00 % | ILA 131,90 | ILA 131,90 | ILA 131,90 | 50 |
| 2026-06-01 | ILA 131,30 | +10,34 % | ILA 129,00 | ILA 133,00 | ILA 128,90 | 22,39K |
| 2026-05-29 | ILA 119,00 | -6,30 % | ILA 131,00 | ILA 131,00 | ILA 115,00 | 53,54K |
| 2026-05-28 | ILA 127,00 | +0,79 % | ILA 132,00 | ILA 132,00 | ILA 125,00 | 5,34K |
| 2026-05-27 | ILA 126,00 | -4,55 % | ILA 132,00 | ILA 132,00 | ILA 126,00 | 29,68K |