Bikurey Hasade Group Ltd. BKRY
TASE · Israel · Vertriebsdienstleistungen
ILA 411,00+7,30 (+1,81 %)
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 403,70 | 0,00 % | ILA 403,70 | ILA 403,70 | ILA 403,70 | 1,25K |
| 2026-09-29 | ILA 403,70 | +2,00 % | ILA 395,80 | ILA 403,70 | ILA 403,60 | 3,70K |
| 2026-09-28 | ILA 395,80 | -1,76 % | ILA 402,90 | ILA 399,00 | ILA 390,50 | 8,71K |
| 2026-09-25 | ILA 402,90 | 0,00 % | ILA 402,90 | ILA 402,90 | ILA 402,90 | 0 |
| 2026-09-24 | ILA 402,90 | +1,97 % | ILA 395,10 | ILA 403,00 | ILA 395,10 | 4,43K |
| 2026-09-23 | ILA 395,10 | -2,06 % | ILA 403,40 | ILA 403,40 | ILA 383,00 | 12,12K |
| 2026-09-22 | ILA 403,40 | -2,02 % | ILA 411,70 | ILA 403,90 | ILA 395,00 | 2,35K |
| 2026-09-21 | ILA 411,70 | 0,00 % | ILA 411,70 | ILA 411,70 | ILA 411,70 | 0 |
| 2026-09-18 | ILA 411,70 | 0,00 % | ILA 411,70 | ILA 411,70 | ILA 411,70 | 0 |
| 2026-09-17 | ILA 411,70 | +0,73 % | ILA 408,70 | ILA 412,40 | ILA 408,70 | 7,02K |
| 2026-09-16 | ILA 408,70 | +1,41 % | ILA 403,00 | ILA 411,10 | ILA 398,80 | 17,65K |
| 2026-09-15 | ILA 403,00 | +0,07 % | ILA 402,70 | ILA 405,00 | ILA 395,00 | 12,14K |
| 2026-09-14 | ILA 402,70 | +1,05 % | ILA 398,50 | ILA 417,00 | ILA 382,80 | 6,15K |
| 2026-09-11 | ILA 398,50 | 0,00 % | ILA 398,50 | ILA 398,50 | ILA 398,50 | 0 |
| 2026-09-10 | ILA 398,50 | -2,38 % | ILA 405,00 | ILA 405,00 | ILA 396,00 | 18,79K |
| 2026-09-09 | ILA 408,20 | -2,58 % | ILA 419,00 | ILA 410,00 | ILA 407,10 | 2,16K |
| 2026-09-08 | ILA 419,00 | +0,48 % | ILA 417,00 | ILA 419,00 | ILA 417,00 | 1,39K |
| 2026-09-07 | ILA 417,00 | +1,16 % | ILA 417,00 | ILA 417,00 | ILA 417,00 | 5,61K |
| 2026-09-04 | ILA 412,20 | -0,29 % | ILA 413,40 | ILA 413,00 | ILA 410,10 | 3,72K |
| 2026-09-03 | ILA 413,40 | +1,08 % | ILA 409,00 | ILA 426,90 | ILA 408,00 | 13,41K |
| 2026-09-02 | ILA 409,00 | -2,27 % | ILA 418,50 | ILA 425,00 | ILA 404,00 | 13,21K |
| 2026-09-01 | ILA 418,50 | -2,40 % | ILA 428,80 | ILA 425,80 | ILA 410,00 | 10,28K |
| 2026-08-31 | ILA 428,80 | -2,55 % | ILA 440,00 | ILA 429,90 | ILA 419,80 | 7,04K |
| 2026-08-28 | ILA 440,00 | +2,88 % | ILA 427,70 | ILA 442,80 | ILA 427,70 | 5,36K |
| 2026-08-27 | ILA 427,70 | +3,06 % | ILA 410,30 | ILA 430,00 | ILA 410,30 | 20,17K |
| 2026-08-26 | ILA 415,00 | -1,03 % | ILA 419,30 | ILA 415,00 | ILA 415,00 | 5,66K |
| 2026-08-25 | ILA 419,30 | -0,55 % | ILA 421,60 | ILA 419,40 | ILA 418,90 | 3,06K |
| 2026-08-24 | ILA 421,60 | -1,82 % | ILA 429,40 | ILA 433,00 | ILA 417,70 | 37,81K |
| 2026-08-21 | ILA 429,40 | +3,25 % | ILA 415,90 | ILA 430,00 | ILA 415,90 | 2,71K |
| 2026-08-20 | ILA 415,90 | +1,24 % | ILA 415,00 | ILA 419,10 | ILA 406,10 | 16,28K |
| 2026-08-19 | ILA 410,80 | +7,37 % | ILA 382,60 | ILA 415,00 | ILA 400,00 | 53,50K |
| 2026-08-18 | ILA 382,60 | +0,50 % | ILA 380,70 | ILA 387,00 | ILA 380,70 | 10,72K |
| 2026-08-17 | ILA 380,70 | -0,03 % | ILA 380,80 | ILA 380,80 | ILA 380,00 | 5,97K |
| 2026-08-14 | ILA 380,80 | +1,01 % | ILA 370,80 | ILA 383,90 | ILA 370,80 | 2,89K |
| 2026-08-13 | ILA 377,00 | +0,96 % | ILA 373,40 | ILA 380,80 | ILA 371,10 | 22,29K |
| 2026-08-12 | ILA 373,40 | -0,95 % | ILA 375,00 | ILA 381,50 | ILA 362,20 | 5,67K |
| 2026-08-11 | ILA 377,00 | -1,10 % | ILA 381,20 | ILA 381,20 | ILA 372,00 | 6,73K |
| 2026-08-10 | ILA 381,20 | -0,47 % | ILA 383,00 | ILA 392,00 | ILA 372,50 | 2,93K |
| 2026-08-07 | ILA 383,00 | 0,00 % | ILA 383,00 | ILA 383,00 | ILA 383,00 | 1,50K |
| 2026-08-06 | ILA 383,00 | +0,05 % | ILA 382,80 | ILA 383,00 | ILA 383,00 | 17,33K |
| 2026-08-05 | ILA 382,80 | -0,80 % | ILA 385,90 | ILA 385,20 | ILA 374,00 | 11,49K |
| 2026-08-04 | ILA 385,90 | +1,53 % | ILA 380,10 | ILA 389,00 | ILA 380,10 | 4,76K |
| 2026-08-03 | ILA 380,10 | -0,68 % | ILA 382,70 | ILA 383,00 | ILA 376,60 | 8,34K |
| 2026-07-31 | ILA 382,70 | +0,79 % | ILA 379,70 | ILA 385,00 | ILA 379,70 | 15,11K |
| 2026-07-30 | ILA 379,70 | 0,00 % | ILA 379,70 | ILA 382,90 | ILA 377,70 | 5,63K |
| 2026-07-29 | ILA 379,70 | 0,00 % | ILA 379,70 | ILA 379,70 | ILA 379,70 | 5,70K |
| 2026-07-28 | ILA 379,70 | -0,45 % | ILA 381,40 | ILA 382,80 | ILA 376,50 | 7,13K |
| 2026-07-27 | ILA 381,40 | +0,10 % | ILA 381,00 | ILA 386,50 | ILA 380,00 | 19,95K |
| 2026-07-24 | ILA 381,00 | -0,91 % | ILA 384,50 | ILA 383,00 | ILA 373,10 | 11,87K |
| 2026-07-22 | ILA 384,50 | +1,91 % | ILA 377,30 | ILA 392,70 | ILA 377,30 | 8,01K |
| 2026-07-21 | ILA 377,30 | -1,07 % | ILA 381,40 | ILA 377,30 | ILA 377,30 | 1,23K |
| 2026-07-20 | ILA 381,40 | -0,13 % | ILA 381,90 | ILA 386,00 | ILA 373,00 | 12,06K |
| 2026-07-17 | ILA 381,90 | -0,44 % | ILA 383,60 | ILA 383,00 | ILA 375,10 | 2,47K |
| 2026-07-16 | ILA 383,60 | +1,24 % | ILA 378,90 | ILA 384,00 | ILA 378,90 | 1,60K |
| 2026-07-15 | ILA 378,90 | -0,21 % | ILA 379,70 | ILA 383,00 | ILA 376,00 | 3,20K |
| 2026-07-14 | ILA 379,70 | -0,99 % | ILA 383,50 | ILA 383,50 | ILA 373,00 | 6,62K |
| 2026-07-13 | ILA 383,50 | -0,10 % | ILA 383,90 | ILA 383,80 | ILA 382,90 | 39,99K |
| 2026-07-10 | ILA 383,90 | +0,21 % | ILA 383,10 | ILA 384,00 | ILA 383,00 | 3,34K |
| 2026-07-09 | ILA 383,10 | +0,58 % | ILA 380,90 | ILA 390,00 | ILA 377,00 | 8,51K |
| 2026-07-08 | ILA 380,90 | -0,44 % | ILA 382,60 | ILA 393,60 | ILA 379,50 | 43,95K |
| 2026-07-07 | ILA 382,60 | -3,29 % | ILA 395,60 | ILA 400,00 | ILA 380,00 | 29,84K |
| 2026-07-06 | ILA 395,60 | -3,63 % | ILA 410,50 | ILA 415,00 | ILA 390,00 | 21,02K |
| 2026-07-03 | ILA 410,50 | -0,24 % | ILA 415,00 | ILA 415,00 | ILA 410,40 | 3,99K |
| 2026-07-02 | ILA 411,50 | +2,67 % | ILA 400,80 | ILA 417,20 | ILA 400,80 | 3,87K |
| 2026-07-01 | ILA 400,80 | +0,86 % | ILA 397,40 | ILA 407,90 | ILA 390,00 | 20,40K |
| 2026-06-30 | ILA 397,40 | -0,15 % | ILA 398,00 | ILA 398,00 | ILA 395,00 | 31,89K |
| 2026-06-29 | ILA 398,00 | +3,14 % | ILA 385,80 | ILA 399,30 | ILA 398,00 | 7,77K |
| 2026-06-26 | ILA 385,90 | 0,00 % | ILA 385,90 | ILA 385,90 | ILA 385,90 | 0 |
| 2026-06-25 | ILA 385,90 | +0,05 % | ILA 385,70 | ILA 385,90 | ILA 385,70 | 3,07K |
| 2026-06-24 | ILA 385,70 | +0,13 % | ILA 385,20 | ILA 388,90 | ILA 384,30 | 5,34K |
| 2026-06-23 | ILA 385,20 | -1,86 % | ILA 392,50 | ILA 392,50 | ILA 377,00 | 8,64K |
| 2026-06-22 | ILA 392,50 | +0,03 % | ILA 392,40 | ILA 393,60 | ILA 392,30 | 2,41K |
| 2026-06-19 | ILA 392,40 | +0,31 % | ILA 390,00 | ILA 393,00 | ILA 390,00 | 2,44K |
| 2026-06-18 | ILA 391,20 | -1,01 % | ILA 397,00 | ILA 397,00 | ILA 383,30 | 6,71K |
| 2026-06-17 | ILA 395,20 | -1,72 % | ILA 402,10 | ILA 402,00 | ILA 388,00 | 25,64K |
| 2026-06-16 | ILA 402,10 | -1,69 % | ILA 409,00 | ILA 409,00 | ILA 402,00 | 1,63K |
| 2026-06-15 | ILA 409,00 | -1,40 % | ILA 414,80 | ILA 414,80 | ILA 405,20 | 10,48K |
| 2026-06-12 | ILA 414,80 | +0,95 % | ILA 408,00 | ILA 416,90 | ILA 408,00 | 6,37K |
| 2026-06-11 | ILA 410,90 | +0,98 % | ILA 406,90 | ILA 417,60 | ILA 405,00 | 6,02K |
| 2026-06-10 | ILA 406,90 | -0,20 % | ILA 407,70 | ILA 407,70 | ILA 402,00 | 27,59K |
| 2026-06-09 | ILA 407,70 | -0,83 % | ILA 411,10 | ILA 413,00 | ILA 401,20 | 14,56K |
| 2026-06-08 | ILA 411,10 | -0,68 % | ILA 413,90 | ILA 413,90 | ILA 404,40 | 32,55K |
| 2026-06-05 | ILA 413,90 | +0,32 % | ILA 412,60 | ILA 420,00 | ILA 407,50 | 8,78K |
| 2026-06-04 | ILA 412,60 | -0,91 % | ILA 416,40 | ILA 418,50 | ILA 408,00 | 46,33K |
| 2026-06-03 | ILA 416,40 | -0,98 % | ILA 417,20 | ILA 418,60 | ILA 410,50 | 15,03K |
| 2026-06-02 | ILA 420,50 | -2,00 % | ILA 429,10 | ILA 429,20 | ILA 415,00 | 61,14K |
| 2026-06-01 | ILA 429,10 | -2,21 % | ILA 438,80 | ILA 438,80 | ILA 426,30 | 14,85K |
| 2026-05-29 | ILA 438,80 | -0,09 % | ILA 439,20 | ILA 439,90 | ILA 438,40 | 8,37K |
| 2026-05-28 | ILA 439,20 | -0,50 % | ILA 441,40 | ILA 444,90 | ILA 434,70 | 10,39K |
| 2026-05-27 | ILA 441,40 | +0,87 % | ILA 437,60 | ILA 445,00 | ILA 432,60 | 42,92K |