Blender Financial Technologies Ltd. BLND
TASE · Israel · Finanzen
ILA 443,000,00 (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 443,00 | +1,65 % | ILA 435,80 | ILA 455,00 | ILA 415,50 | 5,51K |
| 2026-09-29 | ILA 435,80 | +1,97 % | ILA 427,40 | ILA 440,00 | ILA 426,90 | 7,64K |
| 2026-09-28 | ILA 427,40 | -0,72 % | ILA 430,50 | ILA 431,80 | ILA 421,70 | 2,40K |
| 2026-09-25 | ILA 430,50 | 0,00 % | ILA 430,50 | ILA 430,50 | ILA 430,50 | 0 |
| 2026-09-24 | ILA 430,50 | -0,74 % | ILA 433,70 | ILA 431,50 | ILA 430,00 | 7,12K |
| 2026-09-23 | ILA 433,70 | -5,02 % | ILA 456,60 | ILA 456,50 | ILA 431,10 | 43,83K |
| 2026-09-22 | ILA 456,60 | -0,07 % | ILA 456,90 | ILA 457,00 | ILA 446,30 | 3,31K |
| 2026-09-21 | ILA 456,90 | 0,00 % | ILA 456,90 | ILA 456,90 | ILA 456,90 | 0 |
| 2026-09-18 | ILA 456,90 | 0,00 % | ILA 456,90 | ILA 456,90 | ILA 456,90 | 0 |
| 2026-09-17 | ILA 456,90 | -0,72 % | ILA 460,20 | ILA 470,90 | ILA 455,00 | 52,63K |
| 2026-09-16 | ILA 460,20 | -4,12 % | ILA 480,00 | ILA 491,90 | ILA 450,00 | 16,50K |
| 2026-09-15 | ILA 480,00 | -2,02 % | ILA 489,90 | ILA 489,90 | ILA 464,60 | 5,62K |
| 2026-09-14 | ILA 489,90 | -0,91 % | ILA 494,40 | ILA 490,00 | ILA 468,80 | 6,21K |
| 2026-09-11 | ILA 494,40 | 0,00 % | ILA 494,40 | ILA 494,40 | ILA 494,40 | 0 |
| 2026-09-10 | ILA 494,40 | -1,18 % | ILA 500,30 | ILA 477,00 | ILA 477,00 | 102 |
| 2026-09-09 | ILA 500,30 | 0,00 % | ILA 500,30 | ILA 500,30 | ILA 500,30 | 27 |
| 2026-09-08 | ILA 500,30 | 0,00 % | ILA 500,30 | ILA 503,50 | ILA 503,50 | 3 |
| 2026-09-07 | ILA 500,30 | +3,50 % | ILA 483,40 | ILA 516,00 | ILA 490,00 | 11,47K |
| 2026-09-04 | ILA 483,40 | +2,48 % | ILA 471,70 | ILA 509,50 | ILA 465,00 | 18,00K |
| 2026-09-03 | ILA 471,70 | -1,44 % | ILA 478,60 | ILA 489,80 | ILA 469,30 | 29,21K |
| 2026-09-02 | ILA 478,60 | -1,93 % | ILA 488,00 | ILA 488,00 | ILA 476,60 | 1,81K |
| 2026-09-01 | ILA 488,00 | -1,85 % | ILA 497,20 | ILA 488,10 | ILA 480,00 | 4,31K |
| 2026-08-31 | ILA 497,20 | -3,64 % | ILA 516,00 | ILA 516,00 | ILA 497,00 | 3,99K |
| 2026-08-28 | ILA 516,00 | +2,08 % | ILA 505,50 | ILA 516,00 | ILA 501,00 | 6,01K |
| 2026-08-27 | ILA 505,50 | +0,08 % | ILA 516,00 | ILA 516,00 | ILA 516,00 | 14 |
| 2026-08-26 | ILA 505,10 | 0,00 % | ILA 505,10 | ILA 501,00 | ILA 501,00 | 5 |
| 2026-08-25 | ILA 505,10 | -3,46 % | ILA 523,20 | ILA 515,10 | ILA 501,00 | 14,94K |
| 2026-08-24 | ILA 523,20 | +6,62 % | ILA 502,20 | ILA 590,00 | ILA 498,10 | 41,95K |
| 2026-08-21 | ILA 490,70 | -1,11 % | ILA 496,20 | ILA 498,00 | ILA 489,00 | 16,35K |
| 2026-08-20 | ILA 496,20 | 0,00 % | ILA 496,20 | ILA 496,20 | ILA 496,20 | 3 |
| 2026-08-19 | ILA 496,20 | -0,06 % | ILA 496,50 | ILA 457,20 | ILA 457,20 | 3 |
| 2026-08-18 | ILA 496,50 | +0,40 % | ILA 494,50 | ILA 497,90 | ILA 486,30 | 2,87K |
| 2026-08-17 | ILA 494,50 | +2,76 % | ILA 481,20 | ILA 510,00 | ILA 450,00 | 45,33K |
| 2026-08-14 | ILA 481,20 | 0,00 % | ILA 481,20 | ILA 481,20 | ILA 481,20 | 5 |
| 2026-08-13 | ILA 481,20 | 0,00 % | ILA 481,20 | ILA 481,20 | ILA 481,20 | 55 |
| 2026-08-12 | ILA 481,20 | -0,02 % | ILA 470,10 | ILA 481,20 | ILA 470,10 | 109 |
| 2026-08-11 | ILA 481,30 | -0,78 % | ILA 485,10 | ILA 485,10 | ILA 480,00 | 4,18K |
| 2026-08-10 | ILA 485,10 | 0,00 % | ILA 485,10 | ILA 485,10 | ILA 485,10 | 12 |
| 2026-08-07 | ILA 485,10 | -2,39 % | ILA 497,00 | ILA 497,00 | ILA 470,00 | 892 |
| 2026-08-06 | ILA 497,00 | +2,20 % | ILA 486,30 | ILA 497,00 | ILA 497,00 | 5,99K |
| 2026-08-05 | ILA 486,30 | +2,14 % | ILA 476,10 | ILA 487,10 | ILA 476,10 | 1,47K |
| 2026-08-04 | ILA 476,10 | +0,21 % | ILA 475,10 | ILA 505,00 | ILA 470,00 | 38,15K |
| 2026-08-03 | ILA 475,10 | -1,04 % | ILA 480,10 | ILA 475,10 | ILA 475,10 | 502 |
| 2026-07-31 | ILA 480,10 | 0,00 % | ILA 480,10 | ILA 480,10 | ILA 480,10 | 9 |
| 2026-07-30 | ILA 480,10 | -0,04 % | ILA 480,30 | ILA 480,30 | ILA 470,00 | 7 |
| 2026-07-29 | ILA 480,30 | -0,81 % | ILA 484,20 | ILA 485,90 | ILA 470,00 | 2,13K |
| 2026-07-28 | ILA 484,20 | 0,00 % | ILA 484,20 | ILA 480,00 | ILA 480,00 | 3 |
| 2026-07-27 | ILA 484,20 | -3,00 % | ILA 499,20 | ILA 499,30 | ILA 484,00 | 37,24K |
| 2026-07-24 | ILA 499,20 | 0,00 % | ILA 499,20 | ILA 504,90 | ILA 499,20 | 1,01K |
| 2026-07-22 | ILA 499,20 | -2,65 % | ILA 512,80 | ILA 511,70 | ILA 489,10 | 7,11K |
| 2026-07-21 | ILA 512,80 | -0,23 % | ILA 514,00 | ILA 514,00 | ILA 501,10 | 14,28K |
| 2026-07-20 | ILA 514,00 | -0,58 % | ILA 522,00 | ILA 522,00 | ILA 494,80 | 118,18K |
| 2026-07-17 | ILA 517,00 | -0,02 % | ILA 517,10 | ILA 501,00 | ILA 501,00 | 2 |
| 2026-07-16 | ILA 517,10 | 0,00 % | ILA 517,10 | ILA 517,10 | ILA 517,10 | 2 |
| 2026-07-15 | ILA 517,10 | -0,10 % | ILA 517,60 | ILA 517,60 | ILA 501,00 | 12 |
| 2026-07-14 | ILA 517,60 | 0,00 % | ILA 517,60 | ILA 517,60 | ILA 517,60 | 10 |
| 2026-07-13 | ILA 517,60 | -6,69 % | ILA 554,70 | ILA 537,70 | ILA 500,10 | 7,49K |
| 2026-07-10 | ILA 554,70 | -0,05 % | ILA 555,00 | ILA 555,00 | ILA 537,50 | 7 |
| 2026-07-09 | ILA 555,00 | -0,54 % | ILA 558,00 | ILA 555,00 | ILA 554,90 | 5,45K |
| 2026-07-08 | ILA 558,00 | +0,27 % | ILA 556,50 | ILA 558,00 | ILA 537,50 | 1,80K |
| 2026-07-07 | ILA 556,50 | +0,52 % | ILA 553,60 | ILA 558,00 | ILA 537,50 | 1,81K |
| 2026-07-06 | ILA 553,60 | -2,33 % | ILA 566,80 | ILA 553,60 | ILA 553,60 | 932 |
| 2026-07-03 | ILA 566,80 | 0,00 % | ILA 566,80 | ILA 566,80 | ILA 566,80 | 2 |
| 2026-07-02 | ILA 566,80 | -2,75 % | ILA 582,80 | ILA 569,30 | ILA 556,60 | 831 |
| 2026-07-01 | ILA 582,80 | -0,19 % | ILA 583,90 | ILA 585,00 | ILA 533,80 | 2,66K |
| 2026-06-30 | ILA 583,90 | +7,16 % | ILA 544,90 | ILA 615,70 | ILA 565,00 | 7,53K |
| 2026-06-29 | ILA 544,90 | +0,93 % | ILA 515,30 | ILA 580,10 | ILA 515,30 | 22,96K |
| 2026-06-26 | ILA 539,90 | 0,00 % | ILA 539,90 | ILA 539,90 | ILA 539,90 | 0 |
| 2026-06-25 | ILA 539,90 | 0,00 % | ILA 539,90 | ILA 539,90 | ILA 539,90 | 15 |
| 2026-06-24 | ILA 539,90 | 0,00 % | ILA 539,90 | ILA 539,90 | ILA 539,90 | 21 |
| 2026-06-23 | ILA 539,90 | -0,02 % | ILA 540,00 | ILA 540,10 | ILA 514,00 | 6,82K |
| 2026-06-22 | ILA 540,00 | -6,01 % | ILA 574,50 | ILA 540,00 | ILA 540,00 | 5,00K |
| 2026-06-19 | ILA 574,50 | -5,45 % | ILA 613,70 | ILA 613,70 | ILA 568,80 | 4,45K |
| 2026-06-18 | ILA 607,60 | -1,01 % | ILA 613,80 | ILA 584,10 | ILA 584,10 | 65 |
| 2026-06-17 | ILA 613,80 | -4,66 % | ILA 643,80 | ILA 614,70 | ILA 584,20 | 11,11K |
| 2026-06-16 | ILA 643,80 | -0,09 % | ILA 644,40 | ILA 615,30 | ILA 615,30 | 6 |
| 2026-06-15 | ILA 644,40 | 0,00 % | ILA 644,40 | ILA 644,40 | ILA 644,40 | 2 |
| 2026-06-12 | ILA 644,40 | +2,14 % | ILA 651,00 | ILA 651,00 | ILA 635,80 | 2,74K |
| 2026-06-11 | ILA 630,90 | +6,16 % | ILA 594,30 | ILA 651,00 | ILA 651,00 | 200 |
| 2026-06-10 | ILA 594,30 | 0,00 % | ILA 594,30 | ILA 594,30 | ILA 594,30 | 4 |
| 2026-06-09 | ILA 594,30 | +1,11 % | ILA 587,80 | ILA 617,10 | ILA 587,00 | 5,59K |
| 2026-06-08 | ILA 587,80 | -2,00 % | ILA 585,80 | ILA 613,60 | ILA 585,80 | 1,12K |
| 2026-06-05 | ILA 599,80 | -2,76 % | ILA 616,80 | ILA 616,80 | ILA 587,80 | 6,90K |
| 2026-06-04 | ILA 616,80 | -0,53 % | ILA 620,10 | ILA 630,00 | ILA 558,10 | 20,87K |
| 2026-06-03 | ILA 620,10 | -2,10 % | ILA 633,40 | ILA 651,00 | ILA 615,00 | 12,59K |
| 2026-06-02 | ILA 633,40 | -2,39 % | ILA 648,90 | ILA 634,50 | ILA 584,00 | 1,53K |
| 2026-06-01 | ILA 648,90 | -0,69 % | ILA 653,40 | ILA 653,40 | ILA 627,40 | 6,87K |
| 2026-05-29 | ILA 653,40 | 0,00 % | ILA 653,40 | ILA 653,40 | ILA 653,40 | 16 |
| 2026-05-28 | ILA 653,40 | +5,39 % | ILA 620,00 | ILA 680,00 | ILA 619,90 | 26,27K |
| 2026-05-27 | ILA 620,00 | -0,31 % | ILA 607,40 | ILA 636,40 | ILA 607,20 | 7,66K |