Blue Square Real Estate Ltd BLSR
TASE · Israel · Finanzen
ILA 30.520,00-420,00 (-1,36 %)
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 30.940,00 | +0,29 % | ILA 30.800,00 | ILA 31.460,00 | ILA 30.710,00 | 6,46K |
| 2026-09-29 | ILA 30.850,00 | +0,46 % | ILA 30.710,00 | ILA 31.660,00 | ILA 30.710,00 | 4,40K |
| 2026-09-28 | ILA 30.710,00 | -1,88 % | ILA 31.300,00 | ILA 31.300,00 | ILA 30.490,00 | 5,05K |
| 2026-09-25 | ILA 31.300,00 | 0,00 % | ILA 31.300,00 | ILA 31.300,00 | ILA 31.300,00 | 0 |
| 2026-09-24 | ILA 31.300,00 | -2,28 % | ILA 31.760,00 | ILA 31.930,00 | ILA 31.000,00 | 7,26K |
| 2026-09-23 | ILA 32.030,00 | -1,57 % | ILA 32.540,00 | ILA 32.750,00 | ILA 32.000,00 | 10,23K |
| 2026-09-22 | ILA 32.540,00 | +1,37 % | ILA 31.560,00 | ILA 32.650,00 | ILA 31.560,00 | 60,35K |
| 2026-09-21 | ILA 32.100,00 | 0,00 % | ILA 32.100,00 | ILA 32.100,00 | ILA 32.100,00 | 0 |
| 2026-09-18 | ILA 32.100,00 | 0,00 % | ILA 32.100,00 | ILA 32.100,00 | ILA 32.100,00 | 0 |
| 2026-09-17 | ILA 32.100,00 | 0,00 % | ILA 32.100,00 | ILA 33.020,00 | ILA 32.010,00 | 33,16K |
| 2026-09-16 | ILA 32.100,00 | +1,58 % | ILA 31.510,00 | ILA 32.320,00 | ILA 31.470,00 | 39,26K |
| 2026-09-15 | ILA 31.600,00 | -1,34 % | ILA 32.030,00 | ILA 32.040,00 | ILA 31.510,00 | 3,58K |
| 2026-09-14 | ILA 32.030,00 | -0,87 % | ILA 32.310,00 | ILA 32.530,00 | ILA 31.850,00 | 4,56K |
| 2026-09-11 | ILA 32.310,00 | 0,00 % | ILA 32.310,00 | ILA 32.310,00 | ILA 32.310,00 | 0 |
| 2026-09-10 | ILA 32.310,00 | -1,01 % | ILA 33.040,00 | ILA 33.200,00 | ILA 32.250,00 | 6,05K |
| 2026-09-09 | ILA 32.640,00 | -1,81 % | ILA 33.240,00 | ILA 33.700,00 | ILA 32.430,00 | 32,27K |
| 2026-09-08 | ILA 33.240,00 | -1,39 % | ILA 33.710,00 | ILA 33.780,00 | ILA 33.070,00 | 7,07K |
| 2026-09-07 | ILA 33.710,00 | -2,32 % | ILA 34.510,00 | ILA 34.520,00 | ILA 33.550,00 | 4,75K |
| 2026-09-04 | ILA 34.510,00 | +0,82 % | ILA 34.260,00 | ILA 34.800,00 | ILA 34.230,00 | 4,90K |
| 2026-09-03 | ILA 34.230,00 | +1,54 % | ILA 32.910,00 | ILA 34.500,00 | ILA 32.910,00 | 11,09K |
| 2026-09-02 | ILA 33.710,00 | +4,62 % | ILA 32.110,00 | ILA 33.910,00 | ILA 31.970,00 | 14,94K |
| 2026-09-01 | ILA 32.220,00 | +7,40 % | ILA 30.000,00 | ILA 32.340,00 | ILA 29.890,00 | 30,30K |
| 2026-08-31 | ILA 30.000,00 | -2,79 % | ILA 30.860,00 | ILA 30.860,00 | ILA 30.000,00 | 7,67K |
| 2026-08-28 | ILA 30.860,00 | +4,22 % | ILA 29.370,00 | ILA 30.860,00 | ILA 29.320,00 | 14,20K |
| 2026-08-27 | ILA 29.610,00 | -0,80 % | ILA 29.850,00 | ILA 30.420,00 | ILA 29.260,00 | 12,11K |
| 2026-08-26 | ILA 29.850,00 | +0,84 % | ILA 29.600,00 | ILA 29.990,00 | ILA 29.000,00 | 13,47K |
| 2026-08-25 | ILA 29.600,00 | -1,14 % | ILA 29.940,00 | ILA 29.950,00 | ILA 29.600,00 | 7,30K |
| 2026-08-24 | ILA 29.940,00 | -4,62 % | ILA 31.390,00 | ILA 31.390,00 | ILA 29.910,00 | 5,84K |
| 2026-08-21 | ILA 31.390,00 | +2,25 % | ILA 30.980,00 | ILA 31.500,00 | ILA 30.600,00 | 4,62K |
| 2026-08-20 | ILA 30.700,00 | +0,69 % | ILA 30.600,00 | ILA 31.000,00 | ILA 30.410,00 | 5,07K |
| 2026-08-19 | ILA 30.490,00 | +3,08 % | ILA 29.840,00 | ILA 30.660,00 | ILA 29.570,00 | 9,81K |
| 2026-08-18 | ILA 29.580,00 | +1,27 % | ILA 29.210,00 | ILA 29.640,00 | ILA 28.750,00 | 5,92K |
| 2026-08-17 | ILA 29.210,00 | -5,93 % | ILA 31.050,00 | ILA 31.050,00 | ILA 29.140,00 | 12,67K |
| 2026-08-14 | ILA 31.050,00 | +1,37 % | ILA 30.630,00 | ILA 31.250,00 | ILA 30.110,00 | 3,89K |
| 2026-08-13 | ILA 30.630,00 | +0,76 % | ILA 30.400,00 | ILA 30.940,00 | ILA 30.080,00 | 7,21K |
| 2026-08-12 | ILA 30.400,00 | -0,23 % | ILA 30.470,00 | ILA 30.830,00 | ILA 30.040,00 | 10,41K |
| 2026-08-11 | ILA 30.470,00 | -0,46 % | ILA 30.700,00 | ILA 31.030,00 | ILA 30.270,00 | 5,64K |
| 2026-08-10 | ILA 30.610,00 | -2,24 % | ILA 31.300,00 | ILA 31.510,00 | ILA 30.610,00 | 8,96K |
| 2026-08-07 | ILA 31.310,00 | +0,58 % | ILA 31.130,00 | ILA 31.620,00 | ILA 31.130,00 | 4,49K |
| 2026-08-06 | ILA 31.130,00 | +1,47 % | ILA 31.350,00 | ILA 31.350,00 | ILA 30.400,00 | 61,94K |
| 2026-08-05 | ILA 30.680,00 | +1,52 % | ILA 30.130,00 | ILA 31.260,00 | ILA 30.120,00 | 16,19K |
| 2026-08-04 | ILA 30.220,00 | -3,17 % | ILA 31.210,00 | ILA 31.440,00 | ILA 30.110,00 | 11,35K |
| 2026-08-03 | ILA 31.210,00 | -2,92 % | ILA 32.150,00 | ILA 32.150,00 | ILA 30.700,00 | 15,31K |
| 2026-07-31 | ILA 32.150,00 | +5,83 % | ILA 30.380,00 | ILA 32.660,00 | ILA 30.340,00 | 10,49K |
| 2026-07-30 | ILA 30.380,00 | +1,40 % | ILA 29.960,00 | ILA 30.710,00 | ILA 29.620,00 | 6,73K |
| 2026-07-29 | ILA 29.960,00 | -1,51 % | ILA 30.380,00 | ILA 31.020,00 | ILA 29.900,00 | 6,81K |
| 2026-07-28 | ILA 30.420,00 | +0,07 % | ILA 30.400,00 | ILA 31.160,00 | ILA 30.390,00 | 18,38K |
| 2026-07-27 | ILA 30.400,00 | -1,62 % | ILA 31.120,00 | ILA 31.330,00 | ILA 30.150,00 | 8,90K |
| 2026-07-24 | ILA 30.900,00 | +0,03 % | ILA 30.350,00 | ILA 31.100,00 | ILA 30.350,00 | 14,16K |
| 2026-07-22 | ILA 30.890,00 | +0,46 % | ILA 30.470,00 | ILA 31.220,00 | ILA 30.090,00 | 13,13K |
| 2026-07-21 | ILA 30.750,00 | +0,82 % | ILA 30.500,00 | ILA 30.890,00 | ILA 30.430,00 | 7,18K |
| 2026-07-20 | ILA 30.500,00 | +1,57 % | ILA 30.130,00 | ILA 30.790,00 | ILA 29.380,00 | 22,98K |
| 2026-07-17 | ILA 30.030,00 | -3,50 % | ILA 31.120,00 | ILA 31.120,00 | ILA 30.030,00 | 20,72K |
| 2026-07-16 | ILA 31.120,00 | -1,83 % | ILA 31.700,00 | ILA 32.140,00 | ILA 30.830,00 | 21,53K |
| 2026-07-15 | ILA 31.700,00 | +0,92 % | ILA 31.410,00 | ILA 31.900,00 | ILA 31.020,00 | 21,20K |
| 2026-07-14 | ILA 31.410,00 | +0,35 % | ILA 31.300,00 | ILA 31.830,00 | ILA 31.190,00 | 7,10K |
| 2026-07-13 | ILA 31.300,00 | -3,16 % | ILA 32.090,00 | ILA 32.660,00 | ILA 31.240,00 | 6,49K |
| 2026-07-10 | ILA 32.320,00 | -0,68 % | ILA 32.540,00 | ILA 32.820,00 | ILA 31.930,00 | 7,91K |
| 2026-07-09 | ILA 32.540,00 | +0,31 % | ILA 32.440,00 | ILA 33.310,00 | ILA 32.190,00 | 17,93K |
| 2026-07-08 | ILA 32.440,00 | -2,29 % | ILA 33.200,00 | ILA 33.200,00 | ILA 32.200,00 | 8,69K |
| 2026-07-07 | ILA 33.200,00 | -2,35 % | ILA 34.070,00 | ILA 34.070,00 | ILA 32.980,00 | 9,07K |
| 2026-07-06 | ILA 34.000,00 | -0,87 % | ILA 34.330,00 | ILA 35.120,00 | ILA 33.800,00 | 12,84K |
| 2026-07-03 | ILA 34.300,00 | +2,91 % | ILA 33.330,00 | ILA 34.310,00 | ILA 33.260,00 | 6,05K |
| 2026-07-02 | ILA 33.330,00 | +0,48 % | ILA 33.300,00 | ILA 33.570,00 | ILA 32.720,00 | 8,11K |
| 2026-07-01 | ILA 33.170,00 | +2,06 % | ILA 32.500,00 | ILA 33.550,00 | ILA 32.500,00 | 16,56K |
| 2026-06-30 | ILA 32.500,00 | 0,00 % | ILA 32.500,00 | ILA 33.240,00 | ILA 32.170,00 | 9,96K |
| 2026-06-29 | ILA 32.500,00 | +4,00 % | ILA 32.190,00 | ILA 33.390,00 | ILA 31.680,00 | 21,11K |
| 2026-06-26 | ILA 31.250,00 | 0,00 % | ILA 31.250,00 | ILA 31.250,00 | ILA 31.250,00 | 0 |
| 2026-06-25 | ILA 31.250,00 | -0,60 % | ILA 31.530,00 | ILA 31.950,00 | ILA 30.940,00 | 20,80K |
| 2026-06-24 | ILA 31.440,00 | +1,00 % | ILA 31.400,00 | ILA 31.650,00 | ILA 30.340,00 | 30,85K |
| 2026-06-23 | ILA 31.130,00 | -0,54 % | ILA 31.160,00 | ILA 31.300,00 | ILA 30.200,00 | 19,28K |
| 2026-06-22 | ILA 31.300,00 | -2,83 % | ILA 32.210,00 | ILA 32.780,00 | ILA 30.860,00 | 20,27K |
| 2026-06-19 | ILA 32.210,00 | -2,45 % | ILA 33.020,00 | ILA 34.040,00 | ILA 32.170,00 | 11,75K |
| 2026-06-18 | ILA 33.020,00 | -2,37 % | ILA 33.820,00 | ILA 34.000,00 | ILA 33.020,00 | 13,14K |
| 2026-06-17 | ILA 33.820,00 | -2,40 % | ILA 34.840,00 | ILA 35.380,00 | ILA 33.560,00 | 15,07K |
| 2026-06-16 | ILA 34.650,00 | -4,86 % | ILA 36.420,00 | ILA 36.660,00 | ILA 34.530,00 | 18,39K |
| 2026-06-15 | ILA 36.420,00 | -3,04 % | ILA 37.990,00 | ILA 38.540,00 | ILA 35.810,00 | 9,42K |
| 2026-06-12 | ILA 37.560,00 | +3,93 % | ILA 36.510,00 | ILA 37.900,00 | ILA 36.510,00 | 6,10K |
| 2026-06-11 | ILA 36.140,00 | +2,99 % | ILA 35.090,00 | ILA 36.280,00 | ILA 35.090,00 | 5,88K |
| 2026-06-10 | ILA 35.090,00 | -1,68 % | ILA 35.690,00 | ILA 36.050,00 | ILA 34.960,00 | 10,92K |
| 2026-06-09 | ILA 35.690,00 | -2,33 % | ILA 36.540,00 | ILA 36.760,00 | ILA 35.690,00 | 10,16K |
| 2026-06-08 | ILA 36.540,00 | -2,19 % | ILA 36.800,00 | ILA 37.640,00 | ILA 36.330,00 | 6,24K |
| 2026-06-05 | ILA 37.360,00 | +2,13 % | ILA 36.220,00 | ILA 38.340,00 | ILA 36.010,00 | 7,34K |
| 2026-06-04 | ILA 36.580,00 | -0,54 % | ILA 38.610,00 | ILA 38.610,00 | ILA 36.000,00 | 6,69K |
| 2026-06-03 | ILA 36.780,00 | +1,24 % | ILA 36.330,00 | ILA 37.160,00 | ILA 35.660,00 | 7,74K |
| 2026-06-02 | ILA 36.330,00 | -1,25 % | ILA 36.910,00 | ILA 37.660,00 | ILA 36.000,00 | 16,64K |
| 2026-06-01 | ILA 36.790,00 | -5,67 % | ILA 39.000,00 | ILA 39.000,00 | ILA 36.720,00 | 5,28K |
| 2026-05-29 | ILA 39.000,00 | -1,02 % | ILA 39.720,00 | ILA 39.900,00 | ILA 38.730,00 | 34,97K |
| 2026-05-28 | ILA 39.400,00 | -2,33 % | ILA 39.410,00 | ILA 40.300,00 | ILA 39.250,00 | 6,84K |
| 2026-05-27 | ILA 40.340,00 | +0,93 % | ILA 38.910,00 | ILA 40.850,00 | ILA 38.910,00 | 10,49K |