Bitcore Capital Group Ltd. BITC
TASE · Israel · Produzierendes Gewerbe
ILA 31,100,00 (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 31,10 | 0,00 % | ILA 31,10 | ILA 31,10 | ILA 31,10 | 0 |
| 2026-09-29 | ILA 31,10 | +0,65 % | ILA 31,20 | ILA 31,20 | ILA 31,20 | 3,00K |
| 2026-09-28 | ILA 30,90 | +0,32 % | ILA 31,00 | ILA 31,00 | ILA 31,00 | 1,51K |
| 2026-09-25 | ILA 30,80 | 0,00 % | ILA 30,80 | ILA 30,80 | ILA 30,80 | 0 |
| 2026-09-24 | ILA 30,80 | -0,32 % | ILA 30,80 | ILA 30,90 | ILA 30,80 | 21,54K |
| 2026-09-23 | ILA 30,90 | -3,44 % | ILA 32,00 | ILA 34,00 | ILA 28,90 | 296,42K |
| 2026-09-22 | ILA 32,00 | -3,32 % | ILA 33,10 | ILA 32,60 | ILA 31,20 | 22,64K |
| 2026-09-21 | ILA 33,10 | 0,00 % | ILA 33,10 | ILA 33,10 | ILA 33,10 | 0 |
| 2026-09-18 | ILA 33,10 | 0,00 % | ILA 33,10 | ILA 33,10 | ILA 33,10 | 0 |
| 2026-09-17 | ILA 33,10 | +2,16 % | ILA 32,40 | ILA 35,00 | ILA 32,40 | 67,00K |
| 2026-09-16 | ILA 32,40 | -5,26 % | ILA 34,20 | ILA 34,20 | ILA 31,10 | 105,38K |
| 2026-09-15 | ILA 34,20 | -3,12 % | ILA 37,00 | ILA 37,40 | ILA 32,60 | 116,85K |
| 2026-09-14 | ILA 35,30 | +12,06 % | ILA 32,20 | ILA 36,00 | ILA 32,20 | 320,21K |
| 2026-09-11 | ILA 31,50 | 0,00 % | ILA 31,50 | ILA 31,50 | ILA 31,50 | 0 |
| 2026-09-10 | ILA 31,50 | +5,00 % | ILA 32,10 | ILA 33,00 | ILA 30,00 | 264,43K |
| 2026-09-09 | ILA 30,00 | +1,35 % | ILA 29,60 | ILA 31,00 | ILA 28,20 | 347,13K |
| 2026-09-08 | ILA 29,60 | +1,02 % | ILA 29,30 | ILA 31,00 | ILA 28,00 | 83,58K |
| 2026-09-07 | ILA 29,30 | -17,93 % | ILA 35,70 | ILA 35,70 | ILA 27,00 | 1,02M |
| 2026-09-04 | ILA 35,70 | -1,92 % | ILA 36,40 | ILA 36,20 | ILA 35,60 | 14,00K |
| 2026-09-03 | ILA 36,40 | -4,21 % | ILA 38,80 | ILA 38,80 | ILA 35,80 | 60,57K |
| 2026-09-02 | ILA 38,00 | -1,81 % | ILA 38,70 | ILA 38,90 | ILA 37,10 | 28,70K |
| 2026-09-01 | ILA 38,70 | -6,75 % | ILA 40,60 | ILA 40,60 | ILA 36,10 | 64,58K |
| 2026-08-31 | ILA 41,50 | +0,24 % | ILA 41,50 | ILA 41,50 | ILA 41,50 | 7,20K |
| 2026-08-28 | ILA 41,40 | +1,72 % | ILA 41,50 | ILA 41,50 | ILA 41,00 | 9,00K |
| 2026-08-27 | ILA 40,70 | +2,78 % | ILA 39,60 | ILA 41,00 | ILA 39,60 | 63,10K |
| 2026-08-26 | ILA 39,60 | -0,50 % | ILA 39,80 | ILA 41,00 | ILA 38,40 | 41,27K |
| 2026-08-25 | ILA 39,80 | +8,15 % | ILA 36,80 | ILA 41,00 | ILA 36,80 | 60,20K |
| 2026-08-24 | ILA 36,80 | +0,55 % | ILA 36,80 | ILA 36,80 | ILA 36,80 | 16,59K |
| 2026-08-21 | ILA 36,60 | -2,14 % | ILA 36,60 | ILA 36,60 | ILA 36,60 | 12,00K |
| 2026-08-20 | ILA 37,40 | -3,11 % | ILA 38,60 | ILA 38,60 | ILA 35,00 | 48,12K |
| 2026-08-19 | ILA 38,60 | +1,85 % | ILA 40,00 | ILA 40,50 | ILA 37,70 | 55,22K |
| 2026-08-18 | ILA 37,90 | +6,46 % | ILA 38,00 | ILA 39,00 | ILA 34,00 | 100,21K |
| 2026-08-17 | ILA 35,60 | +4,09 % | ILA 34,20 | ILA 37,00 | ILA 34,20 | 32,25K |
| 2026-08-14 | ILA 34,20 | +10,32 % | ILA 32,20 | ILA 38,90 | ILA 30,00 | 527,49K |
| 2026-08-13 | ILA 31,00 | -21,32 % | ILA 39,40 | ILA 41,00 | ILA 30,00 | 800,51K |
| 2026-08-12 | ILA 39,40 | +4,51 % | ILA 40,00 | ILA 41,00 | ILA 38,00 | 188,18K |
| 2026-08-11 | ILA 37,70 | +0,80 % | ILA 38,00 | ILA 38,00 | ILA 37,20 | 38,50K |
| 2026-08-10 | ILA 37,40 | +3,89 % | ILA 38,00 | ILA 38,00 | ILA 36,00 | 61,54K |
| 2026-08-07 | ILA 36,00 | -3,49 % | ILA 37,50 | ILA 37,50 | ILA 35,40 | 21,81K |
| 2026-08-06 | ILA 37,30 | -3,12 % | ILA 38,50 | ILA 38,50 | ILA 36,20 | 112,79K |
| 2026-08-05 | ILA 38,50 | +1,32 % | ILA 39,00 | ILA 39,00 | ILA 37,70 | 42,00K |
| 2026-08-04 | ILA 38,00 | +2,43 % | ILA 37,90 | ILA 38,60 | ILA 37,50 | 53,53K |
| 2026-08-03 | ILA 37,10 | +2,20 % | ILA 36,30 | ILA 39,00 | ILA 34,00 | 352,87K |
| 2026-07-31 | ILA 36,30 | -9,25 % | ILA 40,00 | ILA 40,00 | ILA 35,50 | 362,76K |
| 2026-07-30 | ILA 40,00 | 0,00 % | ILA 42,50 | ILA 42,50 | ILA 37,10 | 159,47K |
| 2026-07-29 | ILA 40,00 | -0,25 % | ILA 42,90 | ILA 42,90 | ILA 36,80 | 496,40K |
| 2026-07-28 | ILA 40,10 | -4,98 % | ILA 44,50 | ILA 44,50 | ILA 33,40 | 2,61M |
| 2026-07-27 | ILA 42,20 | +23,39 % | ILA 37,50 | ILA 43,80 | ILA 35,50 | 1,68M |
| 2026-07-24 | ILA 34,20 | -7,82 % | ILA 37,10 | ILA 39,00 | ILA 32,00 | 984,67K |
| 2026-07-22 | ILA 37,10 | +17,03 % | ILA 31,70 | ILA 39,90 | ILA 31,70 | 1,26M |
| 2026-07-21 | ILA 31,70 | -2,16 % | ILA 32,40 | ILA 31,70 | ILA 31,60 | 14,08K |
| 2026-07-20 | ILA 32,40 | +1,89 % | ILA 32,50 | ILA 32,50 | ILA 32,00 | 7,55K |
| 2026-07-17 | ILA 31,80 | +4,26 % | ILA 30,50 | ILA 32,00 | ILA 30,20 | 164,98K |
| 2026-07-16 | ILA 30,50 | -3,79 % | ILA 31,70 | ILA 30,50 | ILA 30,50 | 10,00K |
| 2026-07-15 | ILA 31,70 | -5,65 % | ILA 33,60 | ILA 32,00 | ILA 31,00 | 74,66K |
| 2026-07-14 | ILA 33,60 | 0,00 % | ILA 33,60 | ILA 33,60 | ILA 33,60 | 0 |
| 2026-07-13 | ILA 33,60 | +7,35 % | ILA 32,00 | ILA 34,40 | ILA 32,00 | 52,66K |
| 2026-07-10 | ILA 31,30 | +2,96 % | ILA 30,40 | ILA 33,40 | ILA 31,00 | 34,50K |
| 2026-07-09 | ILA 30,40 | +2,01 % | ILA 29,80 | ILA 31,10 | ILA 29,00 | 152,87K |
| 2026-07-08 | ILA 29,80 | -6,29 % | ILA 31,80 | ILA 31,00 | ILA 28,80 | 74,98K |
| 2026-07-07 | ILA 31,80 | 0,00 % | ILA 31,80 | ILA 31,80 | ILA 31,80 | 0 |
| 2026-07-06 | ILA 31,80 | -0,93 % | ILA 32,10 | ILA 32,00 | ILA 31,40 | 4,80K |
| 2026-07-03 | ILA 32,10 | 0,00 % | ILA 32,10 | ILA 32,10 | ILA 32,10 | 0 |
| 2026-07-02 | ILA 32,10 | -2,43 % | ILA 32,90 | ILA 33,00 | ILA 31,60 | 9,65K |
| 2026-07-01 | ILA 32,90 | -2,08 % | ILA 33,60 | ILA 33,00 | ILA 32,90 | 6,17K |
| 2026-06-30 | ILA 33,60 | +3,07 % | ILA 32,60 | ILA 35,70 | ILA 30,00 | 75,70K |
| 2026-06-29 | ILA 32,60 | -4,68 % | ILA 32,70 | ILA 32,70 | ILA 32,60 | 15,29K |
| 2026-06-26 | ILA 34,20 | 0,00 % | ILA 34,20 | ILA 34,20 | ILA 34,20 | 0 |
| 2026-06-25 | ILA 34,20 | +13,62 % | ILA 30,10 | ILA 35,40 | ILA 31,90 | 271,27K |
| 2026-06-24 | ILA 30,10 | 0,00 % | ILA 30,80 | ILA 31,50 | ILA 29,30 | 69,47K |
| 2026-06-23 | ILA 30,10 | -0,66 % | ILA 30,30 | ILA 30,20 | ILA 30,00 | 68,28K |
| 2026-06-22 | ILA 30,30 | 0,00 % | ILA 30,30 | ILA 31,50 | ILA 30,00 | 19,52K |
| 2026-06-19 | ILA 30,30 | -1,94 % | ILA 30,90 | ILA 30,30 | ILA 30,30 | 9,13K |
| 2026-06-18 | ILA 30,90 | -0,32 % | ILA 31,00 | ILA 30,90 | ILA 30,90 | 5,00K |
| 2026-06-17 | ILA 31,00 | +0,32 % | ILA 30,90 | ILA 31,00 | ILA 30,90 | 11,90K |
| 2026-06-16 | ILA 30,90 | 0,00 % | ILA 31,00 | ILA 31,00 | ILA 30,90 | 28,36K |
| 2026-06-15 | ILA 30,90 | +0,32 % | ILA 30,80 | ILA 30,90 | ILA 30,80 | 4,10K |
| 2026-06-12 | ILA 30,80 | -0,96 % | ILA 31,10 | ILA 31,00 | ILA 30,40 | 23,61K |
| 2026-06-11 | ILA 31,10 | -1,27 % | ILA 31,80 | ILA 31,80 | ILA 30,80 | 32,76K |
| 2026-06-10 | ILA 31,50 | -2,78 % | ILA 32,40 | ILA 31,70 | ILA 31,10 | 62,07K |
| 2026-06-09 | ILA 32,40 | +4,85 % | ILA 32,00 | ILA 33,90 | ILA 31,60 | 169,53K |
| 2026-06-08 | ILA 30,90 | -0,96 % | ILA 32,10 | ILA 32,50 | ILA 30,10 | 118,87K |
| 2026-06-05 | ILA 31,20 | -1,27 % | ILA 31,80 | ILA 34,70 | ILA 30,40 | 63,55K |
| 2026-06-04 | ILA 31,60 | -5,11 % | ILA 34,00 | ILA 37,00 | ILA 30,60 | 147,73K |
| 2026-06-03 | ILA 33,30 | -2,35 % | ILA 34,10 | ILA 35,40 | ILA 32,00 | 261,58K |
| 2026-06-02 | ILA 34,10 | -1,73 % | ILA 37,90 | ILA 41,80 | ILA 32,40 | 971,39K |
| 2026-06-01 | ILA 34,70 | -2,53 % | ILA 35,60 | ILA 35,80 | ILA 32,50 | 105,89K |
| 2026-05-29 | ILA 35,60 | -0,84 % | ILA 35,90 | ILA 35,70 | ILA 35,00 | 3,90K |
| 2026-05-28 | ILA 35,90 | -2,97 % | ILA 37,00 | ILA 37,90 | ILA 33,00 | 75,78K |
| 2026-05-27 | ILA 37,00 | +14,91 % | ILA 32,20 | ILA 38,60 | ILA 32,20 | 333,31K |