BladeRanger Ltd BLRN
TASE · Israel · Produzierendes Gewerbe
ILA 36,50-1,00 (-2,67 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 36,50 | -2,67 % | ILA 37,50 | ILA 39,00 | ILA 36,40 | 180,84K |
| 2026-09-30 | ILA 37,50 | -1,57 % | ILA 38,00 | ILA 39,40 | ILA 37,10 | 85,58K |
| 2026-09-29 | ILA 38,10 | -6,62 % | ILA 40,80 | ILA 39,00 | ILA 37,90 | 84,71K |
| 2026-09-28 | ILA 40,80 | +5,70 % | ILA 41,00 | ILA 42,40 | ILA 39,60 | 164,97K |
| 2026-09-25 | ILA 38,60 | 0,00 % | ILA 38,60 | ILA 38,60 | ILA 38,60 | 0 |
| 2026-09-24 | ILA 38,60 | -0,52 % | ILA 38,80 | ILA 39,90 | ILA 37,90 | 79,50K |
| 2026-09-23 | ILA 38,80 | -3,48 % | ILA 39,30 | ILA 39,70 | ILA 38,50 | 68,75K |
| 2026-09-22 | ILA 40,20 | -2,66 % | ILA 40,40 | ILA 40,40 | ILA 39,60 | 36,50K |
| 2026-09-21 | ILA 41,30 | 0,00 % | ILA 41,30 | ILA 41,30 | ILA 41,30 | 0 |
| 2026-09-18 | ILA 41,30 | 0,00 % | ILA 41,30 | ILA 41,30 | ILA 41,30 | 0 |
| 2026-09-17 | ILA 41,30 | 0,00 % | ILA 41,30 | ILA 42,00 | ILA 38,40 | 259,53K |
| 2026-09-16 | ILA 41,30 | 0,00 % | ILA 46,00 | ILA 46,00 | ILA 38,10 | 301,61K |
| 2026-09-15 | ILA 41,30 | +5,90 % | ILA 39,00 | ILA 49,70 | ILA 39,10 | 1,21M |
| 2026-09-14 | ILA 39,00 | +1,56 % | ILA 38,40 | ILA 39,50 | ILA 37,00 | 767,76K |
| 2026-09-11 | ILA 38,40 | 0,00 % | ILA 38,40 | ILA 38,40 | ILA 38,40 | 0 |
| 2026-09-10 | ILA 38,40 | -0,26 % | ILA 38,50 | ILA 39,00 | ILA 38,10 | 88,39K |
| 2026-09-09 | ILA 38,50 | +0,52 % | ILA 38,30 | ILA 39,00 | ILA 38,00 | 135,31K |
| 2026-09-08 | ILA 38,30 | -2,05 % | ILA 39,10 | ILA 39,10 | ILA 37,60 | 37,65K |
| 2026-09-07 | ILA 39,10 | -2,25 % | ILA 40,00 | ILA 39,30 | ILA 39,00 | 75,43K |
| 2026-09-04 | ILA 40,00 | +3,09 % | ILA 38,80 | ILA 40,10 | ILA 39,00 | 421,38K |
| 2026-09-03 | ILA 38,80 | -0,51 % | ILA 39,00 | ILA 40,40 | ILA 38,10 | 69,08K |
| 2026-09-02 | ILA 39,00 | -1,27 % | ILA 40,30 | ILA 40,30 | ILA 38,00 | 388,60K |
| 2026-09-01 | ILA 39,50 | +1,28 % | ILA 37,20 | ILA 40,10 | ILA 37,00 | 499,68K |
| 2026-08-31 | ILA 39,00 | +0,26 % | ILA 40,00 | ILA 43,30 | ILA 38,90 | 295,24K |
| 2026-08-28 | ILA 38,90 | +0,26 % | ILA 38,80 | ILA 39,00 | ILA 38,80 | 227,45K |
| 2026-08-27 | ILA 38,80 | +2,11 % | ILA 38,00 | ILA 39,00 | ILA 38,00 | 108,96K |
| 2026-08-26 | ILA 38,00 | -6,63 % | ILA 40,70 | ILA 40,70 | ILA 38,00 | 323,15K |
| 2026-08-25 | ILA 40,70 | +2,78 % | ILA 39,60 | ILA 42,00 | ILA 39,20 | 57,39K |
| 2026-08-24 | ILA 39,60 | +1,80 % | ILA 38,90 | ILA 41,40 | ILA 39,00 | 120,70K |
| 2026-08-21 | ILA 38,90 | +2,10 % | ILA 38,10 | ILA 40,00 | ILA 38,00 | 139,13K |
| 2026-08-20 | ILA 38,10 | -2,06 % | ILA 38,90 | ILA 39,10 | ILA 38,00 | 20,09K |
| 2026-08-19 | ILA 38,90 | -2,02 % | ILA 39,70 | ILA 39,20 | ILA 38,80 | 22,00K |
| 2026-08-18 | ILA 39,70 | +2,85 % | ILA 38,60 | ILA 40,40 | ILA 38,60 | 165,76K |
| 2026-08-17 | ILA 38,60 | +4,61 % | ILA 36,90 | ILA 41,00 | ILA 36,10 | 168,50K |
| 2026-08-14 | ILA 36,90 | 0,00 % | ILA 36,90 | ILA 36,90 | ILA 36,90 | 10,00K |
| 2026-08-13 | ILA 36,90 | -2,38 % | ILA 37,80 | ILA 37,80 | ILA 35,00 | 24,65K |
| 2026-08-12 | ILA 37,80 | -4,30 % | ILA 39,50 | ILA 39,50 | ILA 36,00 | 72,70K |
| 2026-08-11 | ILA 39,50 | -0,75 % | ILA 39,40 | ILA 39,80 | ILA 38,60 | 57,12K |
| 2026-08-10 | ILA 39,80 | +4,74 % | ILA 38,90 | ILA 40,90 | ILA 38,80 | 49,66K |
| 2026-08-07 | ILA 38,00 | +1,06 % | ILA 37,60 | ILA 41,00 | ILA 37,60 | 29,04K |
| 2026-08-06 | ILA 37,60 | +4,44 % | ILA 36,00 | ILA 40,30 | ILA 36,70 | 79,81K |
| 2026-08-05 | ILA 36,00 | -1,37 % | ILA 37,00 | ILA 37,00 | ILA 35,70 | 66,70K |
| 2026-08-04 | ILA 36,50 | +1,96 % | ILA 36,60 | ILA 36,60 | ILA 36,10 | 67,60K |
| 2026-08-03 | ILA 35,80 | -0,56 % | ILA 36,00 | ILA 36,00 | ILA 35,50 | 49,54K |
| 2026-07-31 | ILA 36,00 | -1,91 % | ILA 36,70 | ILA 36,20 | ILA 35,90 | 18,80K |
| 2026-07-30 | ILA 36,70 | 0,00 % | ILA 36,70 | ILA 36,70 | ILA 36,70 | 0 |
| 2026-07-29 | ILA 36,70 | -3,67 % | ILA 38,10 | ILA 38,10 | ILA 36,10 | 214,67K |
| 2026-07-28 | ILA 38,10 | -5,69 % | ILA 40,40 | ILA 40,40 | ILA 37,00 | 62,21K |
| 2026-07-27 | ILA 40,40 | 0,00 % | ILA 41,30 | ILA 41,30 | ILA 40,00 | 57,95K |
| 2026-07-24 | ILA 40,40 | +0,25 % | ILA 41,20 | ILA 41,80 | ILA 40,00 | 13,00K |
| 2026-07-22 | ILA 40,30 | 0,00 % | ILA 41,20 | ILA 41,20 | ILA 41,20 | 1 |
| 2026-07-21 | ILA 40,30 | -0,25 % | ILA 40,40 | ILA 40,40 | ILA 39,80 | 61,30K |
| 2026-07-20 | ILA 40,40 | 0,00 % | ILA 40,40 | ILA 40,40 | ILA 40,40 | 0 |
| 2026-07-17 | ILA 40,40 | 0,00 % | ILA 41,30 | ILA 41,30 | ILA 41,30 | 12 |
| 2026-07-16 | ILA 40,40 | 0,00 % | ILA 41,90 | ILA 41,90 | ILA 41,90 | 10 |
| 2026-07-15 | ILA 40,40 | -0,49 % | ILA 40,60 | ILA 41,50 | ILA 40,00 | 17,00K |
| 2026-07-14 | ILA 40,60 | -1,22 % | ILA 41,10 | ILA 42,00 | ILA 40,10 | 29,79K |
| 2026-07-13 | ILA 41,10 | -0,72 % | ILA 46,70 | ILA 46,70 | ILA 40,30 | 268,31K |
| 2026-07-10 | ILA 41,40 | +11,29 % | ILA 37,20 | ILA 46,90 | ILA 37,50 | 508,72K |
| 2026-07-09 | ILA 37,20 | -1,06 % | ILA 37,60 | ILA 40,50 | ILA 36,20 | 46,34K |
| 2026-07-08 | ILA 37,60 | -2,08 % | ILA 39,30 | ILA 39,30 | ILA 37,40 | 31,12K |
| 2026-07-07 | ILA 38,40 | +0,52 % | ILA 38,20 | ILA 38,80 | ILA 38,20 | 15,15K |
| 2026-07-06 | ILA 38,20 | -0,52 % | ILA 38,40 | ILA 39,20 | ILA 37,70 | 33,85K |
| 2026-07-03 | ILA 38,40 | 0,00 % | ILA 38,40 | ILA 38,40 | ILA 38,40 | 0 |
| 2026-07-02 | ILA 38,40 | +2,40 % | ILA 37,50 | ILA 39,20 | ILA 37,60 | 50,32K |
| 2026-07-01 | ILA 37,50 | -1,57 % | ILA 38,10 | ILA 40,50 | ILA 37,10 | 277,33K |
| 2026-06-30 | ILA 38,10 | -3,79 % | ILA 39,60 | ILA 39,50 | ILA 34,90 | 137,67K |
| 2026-06-29 | ILA 39,60 | -1,74 % | ILA 39,60 | ILA 40,60 | ILA 38,30 | 43,60K |
| 2026-06-26 | ILA 40,30 | 0,00 % | ILA 40,30 | ILA 40,30 | ILA 40,30 | 0 |
| 2026-06-25 | ILA 40,30 | +2,28 % | ILA 39,40 | ILA 40,70 | ILA 40,10 | 23,81K |
| 2026-06-24 | ILA 39,40 | +3,41 % | ILA 38,10 | ILA 40,50 | ILA 38,70 | 60,85K |
| 2026-06-23 | ILA 38,10 | -1,30 % | ILA 39,00 | ILA 39,50 | ILA 37,80 | 100,94K |
| 2026-06-22 | ILA 38,60 | +1,31 % | ILA 38,90 | ILA 39,30 | ILA 35,60 | 377,03K |
| 2026-06-19 | ILA 38,10 | -2,06 % | ILA 39,80 | ILA 39,80 | ILA 37,70 | 94,26K |
| 2026-06-18 | ILA 38,90 | 0,00 % | ILA 38,90 | ILA 40,60 | ILA 38,10 | 65,59K |
| 2026-06-17 | ILA 38,90 | +0,78 % | ILA 39,50 | ILA 41,70 | ILA 38,10 | 36,58K |
| 2026-06-16 | ILA 38,60 | -0,52 % | ILA 39,70 | ILA 39,70 | ILA 38,10 | 16,97K |
| 2026-06-15 | ILA 38,80 | -1,77 % | ILA 39,60 | ILA 39,60 | ILA 38,30 | 133,15K |
| 2026-06-12 | ILA 39,50 | +5,05 % | ILA 37,60 | ILA 40,90 | ILA 37,60 | 112,02K |
| 2026-06-11 | ILA 37,60 | -4,57 % | ILA 39,40 | ILA 38,10 | ILA 36,40 | 242,07K |
| 2026-06-10 | ILA 39,40 | 0,00 % | ILA 39,40 | ILA 39,40 | ILA 39,40 | 0 |
| 2026-06-09 | ILA 39,40 | -0,76 % | ILA 40,50 | ILA 40,50 | ILA 38,90 | 92,30K |
| 2026-06-08 | ILA 39,70 | -8,94 % | ILA 43,60 | ILA 43,60 | ILA 38,50 | 374,77K |
| 2026-06-05 | ILA 43,60 | +11,51 % | ILA 40,00 | ILA 47,70 | ILA 40,00 | 686,95K |
| 2026-06-04 | ILA 39,10 | -3,69 % | ILA 40,60 | ILA 39,20 | ILA 39,00 | 39,77K |
| 2026-06-03 | ILA 40,60 | -6,45 % | ILA 43,40 | ILA 42,70 | ILA 40,00 | 100,81K |
| 2026-06-02 | ILA 43,40 | -0,23 % | ILA 43,50 | ILA 43,70 | ILA 42,10 | 24,21K |
| 2026-06-01 | ILA 43,50 | -6,05 % | ILA 46,30 | ILA 44,30 | ILA 42,70 | 50,30K |
| 2026-05-29 | ILA 46,30 | +4,04 % | ILA 48,00 | ILA 48,00 | ILA 44,50 | 56,43K |
| 2026-05-28 | ILA 44,50 | +6,71 % | ILA 42,70 | ILA 47,80 | ILA 41,00 | 228,66K |