Rav-Bariach (08) Industries Ltd. BRIH
TASE · Israel · Nicht-Energie-Rohstoffe
ILA 132,80-1,00 (-0,75 %)
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 132,80 | -0,75 % | ILA 133,60 | ILA 133,60 | ILA 129,30 | 51,22K |
| 2026-09-30 | ILA 133,80 | +1,75 % | ILA 131,50 | ILA 134,30 | ILA 130,50 | 136,48K |
| 2026-09-29 | ILA 131,50 | +0,84 % | ILA 130,40 | ILA 132,60 | ILA 130,00 | 22,32K |
| 2026-09-28 | ILA 130,40 | -1,73 % | ILA 132,70 | ILA 132,00 | ILA 127,00 | 93,82K |
| 2026-09-25 | ILA 132,70 | 0,00 % | ILA 132,70 | ILA 132,70 | ILA 132,70 | 0 |
| 2026-09-24 | ILA 132,70 | -2,07 % | ILA 135,50 | ILA 134,50 | ILA 130,00 | 17,47K |
| 2026-09-23 | ILA 135,50 | -0,81 % | ILA 136,60 | ILA 137,50 | ILA 130,30 | 159,13K |
| 2026-09-22 | ILA 136,60 | +0,37 % | ILA 136,10 | ILA 138,50 | ILA 133,50 | 108,69K |
| 2026-09-21 | ILA 136,10 | 0,00 % | ILA 136,10 | ILA 136,10 | ILA 136,10 | 0 |
| 2026-09-18 | ILA 136,10 | 0,00 % | ILA 136,10 | ILA 136,10 | ILA 136,10 | 0 |
| 2026-09-17 | ILA 136,10 | -1,31 % | ILA 135,00 | ILA 137,30 | ILA 133,80 | 166,76K |
| 2026-09-16 | ILA 137,90 | -0,14 % | ILA 138,10 | ILA 140,00 | ILA 136,40 | 27,52K |
| 2026-09-15 | ILA 138,10 | -1,15 % | ILA 139,70 | ILA 139,70 | ILA 137,00 | 48,80K |
| 2026-09-14 | ILA 139,70 | 0,00 % | ILA 139,70 | ILA 139,70 | ILA 139,70 | 3,11K |
| 2026-09-11 | ILA 139,70 | 0,00 % | ILA 139,70 | ILA 139,70 | ILA 139,70 | 0 |
| 2026-09-10 | ILA 139,70 | -0,85 % | ILA 140,90 | ILA 142,40 | ILA 137,20 | 63,89K |
| 2026-09-09 | ILA 140,90 | -1,05 % | ILA 142,40 | ILA 149,40 | ILA 138,50 | 50,29K |
| 2026-09-08 | ILA 142,40 | -2,06 % | ILA 149,80 | ILA 149,80 | ILA 138,40 | 109,67K |
| 2026-09-07 | ILA 145,40 | +5,29 % | ILA 139,70 | ILA 148,20 | ILA 139,70 | 318,68K |
| 2026-09-04 | ILA 138,10 | +0,36 % | ILA 137,60 | ILA 141,00 | ILA 135,50 | 97,68K |
| 2026-09-03 | ILA 137,60 | -2,48 % | ILA 141,10 | ILA 141,10 | ILA 136,60 | 171,55K |
| 2026-09-02 | ILA 141,10 | +8,87 % | ILA 129,60 | ILA 142,00 | ILA 129,00 | 1,06M |
| 2026-09-01 | ILA 129,60 | -1,22 % | ILA 131,20 | ILA 131,00 | ILA 122,20 | 162,26K |
| 2026-08-31 | ILA 131,20 | +2,10 % | ILA 128,50 | ILA 134,00 | ILA 125,70 | 65,30K |
| 2026-08-28 | ILA 128,50 | +0,47 % | ILA 127,90 | ILA 129,80 | ILA 127,90 | 44,33K |
| 2026-08-27 | ILA 127,90 | -1,24 % | ILA 129,50 | ILA 131,30 | ILA 127,50 | 35,05K |
| 2026-08-26 | ILA 129,50 | -1,82 % | ILA 131,90 | ILA 133,80 | ILA 128,10 | 56,92K |
| 2026-08-25 | ILA 131,90 | +2,81 % | ILA 128,30 | ILA 134,30 | ILA 127,90 | 359,24K |
| 2026-08-24 | ILA 128,30 | +0,31 % | ILA 127,90 | ILA 128,90 | ILA 127,90 | 20,25K |
| 2026-08-21 | ILA 127,90 | 0,00 % | ILA 127,90 | ILA 131,20 | ILA 127,40 | 24,35K |
| 2026-08-20 | ILA 127,90 | +0,16 % | ILA 127,70 | ILA 128,70 | ILA 127,40 | 75,52K |
| 2026-08-19 | ILA 127,70 | +1,27 % | ILA 126,10 | ILA 128,00 | ILA 126,10 | 785,78K |
| 2026-08-18 | ILA 126,10 | +2,52 % | ILA 120,00 | ILA 127,00 | ILA 119,90 | 156,25K |
| 2026-08-17 | ILA 123,00 | -3,07 % | ILA 126,90 | ILA 126,90 | ILA 120,10 | 54,72K |
| 2026-08-14 | ILA 126,90 | -0,70 % | ILA 130,00 | ILA 130,50 | ILA 124,30 | 89,30K |
| 2026-08-13 | ILA 127,80 | +18,33 % | ILA 111,50 | ILA 131,00 | ILA 111,50 | 2,03M |
| 2026-08-12 | ILA 108,00 | +0,56 % | ILA 107,40 | ILA 109,20 | ILA 106,50 | 23,85K |
| 2026-08-11 | ILA 107,40 | -1,74 % | ILA 109,30 | ILA 109,50 | ILA 105,40 | 6,81K |
| 2026-08-10 | ILA 109,30 | +0,92 % | ILA 105,00 | ILA 109,90 | ILA 105,00 | 87,66K |
| 2026-08-07 | ILA 108,30 | +1,12 % | ILA 107,10 | ILA 108,60 | ILA 107,10 | 16,61K |
| 2026-08-06 | ILA 107,10 | -0,19 % | ILA 107,30 | ILA 107,70 | ILA 107,00 | 59,00K |
| 2026-08-05 | ILA 107,30 | -0,37 % | ILA 107,70 | ILA 108,20 | ILA 107,00 | 6,76K |
| 2026-08-04 | ILA 107,70 | -0,74 % | ILA 108,50 | ILA 109,00 | ILA 107,00 | 343,60K |
| 2026-08-03 | ILA 108,50 | -2,60 % | ILA 111,40 | ILA 111,50 | ILA 108,00 | 68,72K |
| 2026-07-31 | ILA 111,40 | +1,46 % | ILA 109,80 | ILA 111,50 | ILA 109,80 | 2,22K |
| 2026-07-30 | ILA 109,80 | +0,92 % | ILA 108,80 | ILA 110,20 | ILA 108,00 | 49,65K |
| 2026-07-29 | ILA 108,80 | +2,35 % | ILA 106,30 | ILA 111,10 | ILA 106,20 | 78,28K |
| 2026-07-28 | ILA 106,30 | -2,03 % | ILA 108,50 | ILA 108,50 | ILA 106,00 | 497,24K |
| 2026-07-27 | ILA 108,50 | -2,08 % | ILA 110,80 | ILA 109,50 | ILA 108,50 | 300,91K |
| 2026-07-24 | ILA 110,80 | +1,74 % | ILA 108,90 | ILA 111,60 | ILA 108,90 | 80,25K |
| 2026-07-22 | ILA 108,90 | +1,59 % | ILA 107,20 | ILA 110,30 | ILA 107,20 | 66,00K |
| 2026-07-21 | ILA 107,20 | -1,65 % | ILA 109,00 | ILA 107,90 | ILA 107,00 | 32,56K |
| 2026-07-20 | ILA 109,00 | -1,80 % | ILA 111,00 | ILA 111,00 | ILA 106,10 | 17,91K |
| 2026-07-17 | ILA 111,00 | -0,63 % | ILA 111,70 | ILA 112,00 | ILA 109,10 | 1,34K |
| 2026-07-16 | ILA 111,70 | -0,09 % | ILA 111,80 | ILA 112,00 | ILA 110,10 | 18,02K |
| 2026-07-15 | ILA 111,80 | -0,89 % | ILA 112,80 | ILA 112,90 | ILA 110,00 | 506,56K |
| 2026-07-14 | ILA 112,80 | -1,05 % | ILA 114,00 | ILA 114,90 | ILA 111,70 | 26,44K |
| 2026-07-13 | ILA 114,00 | -0,70 % | ILA 113,90 | ILA 115,10 | ILA 113,00 | 1,76M |
| 2026-07-10 | ILA 114,80 | -0,35 % | ILA 115,20 | ILA 115,20 | ILA 114,50 | 13,17K |
| 2026-07-09 | ILA 115,20 | +3,04 % | ILA 111,80 | ILA 116,00 | ILA 111,90 | 456,78K |
| 2026-07-08 | ILA 111,80 | +1,54 % | ILA 115,00 | ILA 115,00 | ILA 109,00 | 25,17K |
| 2026-07-07 | ILA 110,10 | -0,27 % | ILA 110,40 | ILA 111,70 | ILA 110,00 | 284,60K |
| 2026-07-06 | ILA 110,40 | +2,51 % | ILA 107,70 | ILA 111,00 | ILA 107,30 | 55,96K |
| 2026-07-03 | ILA 107,70 | +1,60 % | ILA 106,00 | ILA 109,20 | ILA 105,40 | 96,80K |
| 2026-07-02 | ILA 106,00 | +1,73 % | ILA 104,20 | ILA 108,40 | ILA 102,70 | 1,09M |
| 2026-07-01 | ILA 104,20 | 0,00 % | ILA 104,20 | ILA 106,00 | ILA 103,10 | 519,62K |
| 2026-06-30 | ILA 104,20 | +0,58 % | ILA 103,60 | ILA 105,40 | ILA 103,10 | 86,81K |
| 2026-06-29 | ILA 103,60 | -1,33 % | ILA 103,50 | ILA 106,00 | ILA 102,50 | 1,07M |
| 2026-06-26 | ILA 105,00 | 0,00 % | ILA 105,00 | ILA 105,00 | ILA 105,00 | 0 |
| 2026-06-25 | ILA 105,00 | -0,38 % | ILA 105,40 | ILA 105,90 | ILA 102,00 | 193,08K |
| 2026-06-24 | ILA 105,40 | -0,47 % | ILA 105,90 | ILA 106,50 | ILA 104,80 | 39,85K |
| 2026-06-23 | ILA 105,90 | -2,13 % | ILA 108,20 | ILA 108,20 | ILA 105,20 | 505,74K |
| 2026-06-22 | ILA 108,20 | -1,10 % | ILA 109,40 | ILA 110,50 | ILA 104,80 | 7,40K |
| 2026-06-19 | ILA 109,40 | -0,09 % | ILA 109,50 | ILA 109,50 | ILA 108,50 | 1,26K |
| 2026-06-18 | ILA 109,50 | -1,35 % | ILA 111,00 | ILA 111,00 | ILA 108,70 | 668,31K |
| 2026-06-17 | ILA 111,00 | +1,93 % | ILA 108,90 | ILA 111,00 | ILA 108,90 | 49,34K |
| 2026-06-16 | ILA 108,90 | +0,09 % | ILA 108,80 | ILA 110,60 | ILA 107,30 | 174,65K |
| 2026-06-15 | ILA 108,80 | -0,27 % | ILA 109,10 | ILA 110,90 | ILA 107,00 | 73,53K |
| 2026-06-12 | ILA 109,10 | +0,46 % | ILA 108,60 | ILA 110,30 | ILA 108,60 | 16,52K |
| 2026-06-11 | ILA 108,60 | +0,18 % | ILA 108,40 | ILA 109,80 | ILA 107,30 | 22,21K |
| 2026-06-10 | ILA 108,40 | +0,93 % | ILA 107,40 | ILA 108,80 | ILA 106,90 | 909,67K |
| 2026-06-09 | ILA 107,40 | -0,09 % | ILA 107,50 | ILA 108,50 | ILA 106,50 | 26,89K |
| 2026-06-08 | ILA 107,50 | -2,89 % | ILA 109,00 | ILA 110,70 | ILA 105,60 | 11,71M |
| 2026-06-05 | ILA 110,70 | +0,45 % | ILA 110,20 | ILA 111,90 | ILA 110,20 | 22,34K |
| 2026-06-04 | ILA 110,20 | -0,45 % | ILA 110,70 | ILA 111,50 | ILA 109,00 | 76,91K |
| 2026-06-03 | ILA 110,70 | +0,18 % | ILA 110,50 | ILA 111,90 | ILA 108,40 | 189,07K |
| 2026-06-02 | ILA 110,50 | +1,56 % | ILA 108,80 | ILA 113,90 | ILA 107,50 | 110,94K |
| 2026-06-01 | ILA 108,80 | -0,91 % | ILA 109,80 | ILA 113,40 | ILA 106,00 | 119,66K |
| 2026-05-29 | ILA 109,80 | +1,67 % | ILA 108,00 | ILA 112,00 | ILA 109,20 | 597,06K |
| 2026-05-28 | ILA 108,00 | -0,92 % | ILA 111,80 | ILA 111,80 | ILA 107,50 | 67,18K |