Bram Industries Ltd. BRAM
TASE · Israel · Prozessindustrie
ILA 176,300,00 (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 176,30 | 0,00 % | ILA 176,30 | ILA 176,30 | ILA 176,30 | 0 |
| 2026-09-29 | ILA 176,30 | 0,00 % | ILA 176,30 | ILA 176,30 | ILA 176,30 | 1,90K |
| 2026-09-28 | ILA 176,30 | -2,43 % | ILA 180,70 | ILA 176,30 | ILA 176,30 | 1,90K |
| 2026-09-25 | ILA 180,70 | 0,00 % | ILA 180,70 | ILA 180,70 | ILA 180,70 | 0 |
| 2026-09-24 | ILA 180,70 | 0,00 % | ILA 180,70 | ILA 180,70 | ILA 180,70 | 0 |
| 2026-09-23 | ILA 180,70 | +3,79 % | ILA 174,10 | ILA 184,00 | ILA 179,00 | 2,54K |
| 2026-09-22 | ILA 174,10 | -2,30 % | ILA 178,20 | ILA 178,20 | ILA 167,00 | 10,77K |
| 2026-09-21 | ILA 178,20 | 0,00 % | ILA 178,20 | ILA 178,20 | ILA 178,20 | 0 |
| 2026-09-18 | ILA 178,20 | 0,00 % | ILA 178,20 | ILA 178,20 | ILA 178,20 | 0 |
| 2026-09-17 | ILA 178,20 | 0,00 % | ILA 178,20 | ILA 196,50 | ILA 178,20 | 65,59K |
| 2026-09-16 | ILA 178,20 | 0,00 % | ILA 178,20 | ILA 178,20 | ILA 178,20 | 0 |
| 2026-09-15 | ILA 178,20 | -0,94 % | ILA 179,90 | ILA 179,90 | ILA 170,90 | 31,13K |
| 2026-09-14 | ILA 179,90 | -1,37 % | ILA 182,40 | ILA 182,40 | ILA 175,00 | 1,65K |
| 2026-09-11 | ILA 182,40 | 0,00 % | ILA 182,40 | ILA 182,40 | ILA 182,40 | 0 |
| 2026-09-10 | ILA 182,40 | -0,49 % | ILA 183,30 | ILA 183,30 | ILA 181,80 | 3,94K |
| 2026-09-09 | ILA 183,30 | 0,00 % | ILA 183,30 | ILA 183,30 | ILA 183,30 | 0 |
| 2026-09-08 | ILA 183,30 | -2,40 % | ILA 187,80 | ILA 183,30 | ILA 183,30 | 2,08K |
| 2026-09-07 | ILA 187,80 | -0,69 % | ILA 189,10 | ILA 184,50 | ILA 184,50 | 303 |
| 2026-09-04 | ILA 189,10 | 0,00 % | ILA 189,10 | ILA 189,10 | ILA 189,10 | 0 |
| 2026-09-03 | ILA 189,10 | -2,27 % | ILA 193,50 | ILA 190,40 | ILA 188,80 | 2,19K |
| 2026-09-02 | ILA 193,50 | +4,93 % | ILA 184,40 | ILA 197,30 | ILA 188,80 | 7,68K |
| 2026-09-01 | ILA 184,40 | +2,44 % | ILA 180,00 | ILA 194,00 | ILA 181,00 | 10,82K |
| 2026-08-31 | ILA 180,00 | -2,49 % | ILA 184,60 | ILA 180,10 | ILA 178,00 | 1,43K |
| 2026-08-28 | ILA 184,60 | +0,44 % | ILA 175,00 | ILA 192,00 | ILA 175,00 | 5,17K |
| 2026-08-27 | ILA 183,80 | -5,21 % | ILA 193,90 | ILA 190,00 | ILA 178,50 | 52,53K |
| 2026-08-26 | ILA 193,90 | -4,01 % | ILA 202,00 | ILA 202,00 | ILA 181,50 | 75,28K |
| 2026-08-25 | ILA 202,00 | +2,43 % | ILA 197,20 | ILA 206,00 | ILA 175,00 | 10,08K |
| 2026-08-24 | ILA 197,20 | +14,92 % | ILA 171,60 | ILA 204,00 | ILA 166,00 | 234,31K |
| 2026-08-21 | ILA 171,60 | -16,37 % | ILA 205,20 | ILA 212,90 | ILA 162,00 | 90,99K |
| 2026-08-20 | ILA 205,20 | -2,70 % | ILA 210,90 | ILA 222,80 | ILA 190,00 | 82,17K |
| 2026-08-19 | ILA 210,90 | +0,29 % | ILA 210,30 | ILA 215,40 | ILA 203,50 | 15,88K |
| 2026-08-18 | ILA 210,30 | -2,41 % | ILA 215,50 | ILA 219,00 | ILA 195,00 | 35,70K |
| 2026-08-17 | ILA 215,50 | +1,60 % | ILA 212,10 | ILA 220,00 | ILA 195,00 | 134,85K |
| 2026-08-14 | ILA 212,10 | +6,21 % | ILA 199,70 | ILA 239,00 | ILA 200,00 | 52,73K |
| 2026-08-13 | ILA 199,70 | +14,11 % | ILA 175,00 | ILA 239,00 | ILA 160,00 | 125,73K |
| 2026-08-12 | ILA 175,00 | -4,42 % | ILA 183,10 | ILA 183,10 | ILA 165,50 | 23,22K |
| 2026-08-11 | ILA 183,10 | -6,63 % | ILA 196,10 | ILA 196,10 | ILA 177,00 | 10,45K |
| 2026-08-10 | ILA 196,10 | -9,34 % | ILA 216,30 | ILA 220,00 | ILA 188,50 | 82,58K |
| 2026-08-07 | ILA 216,30 | -5,96 % | ILA 230,00 | ILA 249,00 | ILA 207,00 | 91,77K |
| 2026-08-06 | ILA 230,00 | +12,03 % | ILA 205,30 | ILA 257,90 | ILA 210,30 | 119,17K |
| 2026-08-05 | ILA 205,30 | +17,11 % | ILA 175,30 | ILA 246,00 | ILA 176,00 | 211,24K |
| 2026-08-04 | ILA 175,30 | +3,12 % | ILA 170,00 | ILA 182,60 | ILA 169,70 | 25,66K |
| 2026-08-03 | ILA 170,00 | -7,71 % | ILA 184,20 | ILA 186,50 | ILA 165,00 | 81,83K |
| 2026-07-31 | ILA 184,20 | -0,32 % | ILA 184,80 | ILA 192,00 | ILA 177,00 | 12,17K |
| 2026-07-30 | ILA 184,80 | -0,54 % | ILA 194,20 | ILA 194,20 | ILA 170,00 | 91,12K |
| 2026-07-29 | ILA 185,80 | +23,62 % | ILA 150,30 | ILA 189,90 | ILA 157,80 | 125,22K |
| 2026-07-28 | ILA 150,30 | +0,74 % | ILA 149,20 | ILA 152,80 | ILA 152,80 | 500 |
| 2026-07-27 | ILA 149,20 | +2,90 % | ILA 145,00 | ILA 153,00 | ILA 148,50 | 3,30K |
| 2026-07-24 | ILA 145,00 | -1,96 % | ILA 146,00 | ILA 146,00 | ILA 144,30 | 6,09K |
| 2026-07-22 | ILA 147,90 | -2,25 % | ILA 147,70 | ILA 150,00 | ILA 142,00 | 29,08K |
| 2026-07-21 | ILA 151,30 | +1,14 % | ILA 149,60 | ILA 153,20 | ILA 142,10 | 5,98K |
| 2026-07-20 | ILA 149,60 | -6,62 % | ILA 160,20 | ILA 161,00 | ILA 145,00 | 48,43K |
| 2026-07-17 | ILA 160,20 | -0,87 % | ILA 161,60 | ILA 158,00 | ILA 157,70 | 589 |
| 2026-07-16 | ILA 161,60 | -5,88 % | ILA 171,70 | ILA 168,90 | ILA 156,00 | 61,09K |
| 2026-07-15 | ILA 171,70 | +1,18 % | ILA 169,70 | ILA 180,00 | ILA 151,60 | 148,99K |
| 2026-07-14 | ILA 169,70 | +1,92 % | ILA 169,00 | ILA 192,00 | ILA 165,00 | 156,17K |
| 2026-07-13 | ILA 166,50 | +2,59 % | ILA 162,30 | ILA 171,30 | ILA 158,00 | 16,94K |
| 2026-07-10 | ILA 162,30 | -4,87 % | ILA 170,60 | ILA 167,00 | ILA 160,30 | 13,27K |
| 2026-07-09 | ILA 170,60 | -5,27 % | ILA 180,10 | ILA 181,30 | ILA 165,00 | 58,52K |
| 2026-07-08 | ILA 180,10 | +1,87 % | ILA 181,10 | ILA 188,80 | ILA 163,00 | 148,26K |
| 2026-07-07 | ILA 176,80 | -4,54 % | ILA 188,90 | ILA 210,00 | ILA 160,00 | 203,38K |
| 2026-07-06 | ILA 185,20 | +22,41 % | ILA 151,30 | ILA 210,00 | ILA 140,00 | 456,47K |
| 2026-07-03 | ILA 151,30 | -7,74 % | ILA 186,00 | ILA 186,00 | ILA 143,20 | 75,33K |
| 2026-07-02 | ILA 164,00 | +33,88 % | ILA 122,50 | ILA 300,00 | ILA 122,00 | 383,12K |
| 2026-07-01 | ILA 122,50 | -4,37 % | ILA 128,10 | ILA 127,40 | ILA 121,30 | 1,74K |
| 2026-06-30 | ILA 128,10 | 0,00 % | ILA 128,10 | ILA 128,10 | ILA 128,10 | 0 |
| 2026-06-29 | ILA 128,10 | 0,00 % | ILA 128,10 | ILA 128,10 | ILA 128,10 | 0 |
| 2026-06-26 | ILA 128,10 | 0,00 % | ILA 128,10 | ILA 128,10 | ILA 128,10 | 0 |
| 2026-06-25 | ILA 128,10 | -5,32 % | ILA 135,30 | ILA 129,90 | ILA 127,80 | 2,17K |
| 2026-06-24 | ILA 135,30 | 0,00 % | ILA 135,30 | ILA 135,30 | ILA 135,30 | 0 |
| 2026-06-23 | ILA 135,30 | 0,00 % | ILA 135,30 | ILA 135,30 | ILA 135,30 | 0 |
| 2026-06-22 | ILA 135,30 | 0,00 % | ILA 135,30 | ILA 135,30 | ILA 135,30 | 0 |
| 2026-06-19 | ILA 135,30 | 0,00 % | ILA 135,30 | ILA 135,30 | ILA 135,30 | 0 |
| 2026-06-18 | ILA 135,30 | 0,00 % | ILA 135,30 | ILA 135,30 | ILA 135,30 | 0 |
| 2026-06-17 | ILA 135,30 | 0,00 % | ILA 135,30 | ILA 135,30 | ILA 135,30 | 0 |
| 2026-06-16 | ILA 135,30 | +9.900,00 % | ILA 135,30 | ILA 135,30 | ILA 135,30 | 0 |
| 2026-06-15 | ILA 1,35 | 0,00 % | ILA 1,35 | ILA 1,35 | ILA 1,35 | 0 |
| 2026-06-12 | ILA 1,35 | 0,00 % | ILA 1,35 | ILA 1,35 | ILA 1,35 | 0 |
| 2026-06-11 | ILA 1,35 | -99,00 % | ILA 1,35 | ILA 1,35 | ILA 1,35 | 0 |
| 2026-06-10 | ILA 135,30 | 0,00 % | ILA 135,30 | ILA 135,30 | ILA 135,30 | 0 |
| 2026-06-09 | ILA 135,30 | -3,70 % | ILA 140,50 | ILA 140,40 | ILA 134,10 | 1,88K |
| 2026-06-08 | ILA 140,50 | 0,00 % | ILA 140,50 | ILA 140,50 | ILA 140,50 | 0 |
| 2026-06-05 | ILA 140,50 | 0,00 % | ILA 140,50 | ILA 140,50 | ILA 140,50 | 0 |
| 2026-06-04 | ILA 140,50 | -2,43 % | ILA 144,00 | ILA 140,50 | ILA 140,50 | 2,30K |
| 2026-06-03 | ILA 144,00 | 0,00 % | ILA 144,00 | ILA 144,00 | ILA 144,00 | 0 |
| 2026-06-02 | ILA 144,00 | 0,00 % | ILA 144,00 | ILA 144,00 | ILA 144,00 | 0 |
| 2026-06-01 | ILA 144,00 | 0,00 % | ILA 144,00 | ILA 144,00 | ILA 144,00 | 0 |
| 2026-05-29 | ILA 144,00 | 0,00 % | ILA 144,00 | ILA 144,00 | ILA 144,00 | 0 |
| 2026-05-28 | ILA 144,00 | 0,00 % | ILA 144,00 | ILA 144,00 | ILA 144,00 | 0 |
| 2026-05-27 | ILA 144,00 | 0,00 % | ILA 144,00 | ILA 144,00 | ILA 144,00 | 0 |