Brand Group (M.G) Ltd BRND
TASE · Israel · Produzierendes Gewerbe
ILA 286,20+1,50 (+0,53 %)
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 284,70 | -0,04 % | ILA 284,80 | ILA 285,10 | ILA 284,20 | 2,72K |
| 2026-09-29 | ILA 284,80 | +0,67 % | ILA 282,90 | ILA 285,90 | ILA 278,00 | 5,01K |
| 2026-09-28 | ILA 282,90 | 0,00 % | ILA 282,90 | ILA 282,90 | ILA 282,90 | 1,06K |
| 2026-09-25 | ILA 282,90 | 0,00 % | ILA 282,90 | ILA 282,90 | ILA 282,90 | 0 |
| 2026-09-24 | ILA 282,90 | -0,14 % | ILA 283,30 | ILA 286,10 | ILA 276,00 | 6,74K |
| 2026-09-23 | ILA 283,30 | -1,29 % | ILA 284,00 | ILA 290,00 | ILA 278,20 | 19,01K |
| 2026-09-22 | ILA 287,00 | +0,53 % | ILA 285,50 | ILA 288,50 | ILA 275,00 | 19,78K |
| 2026-09-21 | ILA 285,50 | 0,00 % | ILA 285,50 | ILA 285,50 | ILA 285,50 | 0 |
| 2026-09-18 | ILA 285,50 | 0,00 % | ILA 285,50 | ILA 285,50 | ILA 285,50 | 0 |
| 2026-09-17 | ILA 285,50 | +0,04 % | ILA 285,40 | ILA 287,90 | ILA 278,00 | 15,10K |
| 2026-09-16 | ILA 285,40 | -0,52 % | ILA 286,90 | ILA 294,00 | ILA 275,00 | 27,94K |
| 2026-09-15 | ILA 286,90 | +1,24 % | ILA 283,40 | ILA 291,40 | ILA 279,00 | 15,44K |
| 2026-09-14 | ILA 283,40 | -1,87 % | ILA 288,80 | ILA 288,80 | ILA 279,00 | 21,04K |
| 2026-09-11 | ILA 288,80 | 0,00 % | ILA 288,80 | ILA 288,80 | ILA 288,80 | 0 |
| 2026-09-10 | ILA 288,80 | +1,94 % | ILA 283,30 | ILA 291,70 | ILA 283,00 | 33,53K |
| 2026-09-09 | ILA 283,30 | +10,79 % | ILA 255,70 | ILA 284,40 | ILA 255,70 | 234,45K |
| 2026-09-08 | ILA 255,70 | -1,99 % | ILA 260,90 | ILA 260,80 | ILA 255,00 | 901 |
| 2026-09-07 | ILA 260,90 | -0,04 % | ILA 261,00 | ILA 263,80 | ILA 258,00 | 8,54K |
| 2026-09-04 | ILA 261,00 | 0,00 % | ILA 261,00 | ILA 263,80 | ILA 257,00 | 14,39K |
| 2026-09-03 | ILA 261,00 | -0,38 % | ILA 262,00 | ILA 261,00 | ILA 250,00 | 22,95K |
| 2026-09-02 | ILA 262,00 | 0,00 % | ILA 267,50 | ILA 267,50 | ILA 262,00 | 42,97K |
| 2026-09-01 | ILA 262,00 | +1,43 % | ILA 258,30 | ILA 266,50 | ILA 253,10 | 72,67K |
| 2026-08-31 | ILA 258,30 | +3,57 % | ILA 247,00 | ILA 268,80 | ILA 247,00 | 14,47K |
| 2026-08-28 | ILA 249,40 | -3,56 % | ILA 258,60 | ILA 258,60 | ILA 246,00 | 108,92K |
| 2026-08-27 | ILA 258,60 | 0,00 % | ILA 258,60 | ILA 258,60 | ILA 258,60 | 106 |
| 2026-08-26 | ILA 258,60 | +0,78 % | ILA 256,60 | ILA 265,10 | ILA 256,60 | 826 |
| 2026-08-25 | ILA 256,60 | -2,47 % | ILA 263,10 | ILA 265,80 | ILA 251,00 | 7,79K |
| 2026-08-24 | ILA 263,10 | -0,68 % | ILA 264,90 | ILA 264,90 | ILA 263,00 | 10,27K |
| 2026-08-21 | ILA 264,90 | -0,19 % | ILA 266,00 | ILA 266,00 | ILA 254,30 | 3,51K |
| 2026-08-20 | ILA 265,40 | -0,90 % | ILA 267,80 | ILA 268,00 | ILA 265,00 | 9,43K |
| 2026-08-19 | ILA 267,80 | +0,49 % | ILA 266,50 | ILA 268,90 | ILA 267,00 | 5,22K |
| 2026-08-18 | ILA 266,50 | 0,00 % | ILA 266,50 | ILA 269,00 | ILA 265,00 | 7,82K |
| 2026-08-17 | ILA 266,50 | -0,11 % | ILA 269,00 | ILA 269,00 | ILA 265,00 | 21,27K |
| 2026-08-14 | ILA 266,80 | +3,01 % | ILA 268,00 | ILA 268,00 | ILA 265,00 | 853 |
| 2026-08-13 | ILA 259,00 | -0,42 % | ILA 260,10 | ILA 260,10 | ILA 258,90 | 67,09K |
| 2026-08-12 | ILA 260,10 | +0,39 % | ILA 259,10 | ILA 270,00 | ILA 258,00 | 35,14K |
| 2026-08-11 | ILA 259,10 | -0,84 % | ILA 260,00 | ILA 261,30 | ILA 250,80 | 17,15K |
| 2026-08-10 | ILA 261,30 | +2,07 % | ILA 256,00 | ILA 261,90 | ILA 256,00 | 2,36K |
| 2026-08-07 | ILA 256,00 | +0,12 % | ILA 255,70 | ILA 270,00 | ILA 254,90 | 37,50K |
| 2026-08-06 | ILA 255,70 | -0,39 % | ILA 256,70 | ILA 256,20 | ILA 255,10 | 30,55K |
| 2026-08-05 | ILA 256,70 | -1,16 % | ILA 259,70 | ILA 259,70 | ILA 250,00 | 25,26K |
| 2026-08-04 | ILA 259,70 | +0,12 % | ILA 276,50 | ILA 276,50 | ILA 259,40 | 5,89K |
| 2026-08-03 | ILA 259,40 | +1,77 % | ILA 259,70 | ILA 260,00 | ILA 247,00 | 35,22K |
| 2026-07-31 | ILA 254,90 | +0,24 % | ILA 254,30 | ILA 255,00 | ILA 254,30 | 1,23K |
| 2026-07-30 | ILA 254,30 | -0,12 % | ILA 259,00 | ILA 259,00 | ILA 247,00 | 18,01K |
| 2026-07-29 | ILA 254,60 | +2,13 % | ILA 259,20 | ILA 259,20 | ILA 245,40 | 6,28K |
| 2026-07-28 | ILA 249,30 | -0,91 % | ILA 251,60 | ILA 255,00 | ILA 249,20 | 80,69K |
| 2026-07-27 | ILA 251,60 | +3,03 % | ILA 244,20 | ILA 258,30 | ILA 240,10 | 53,02K |
| 2026-07-24 | ILA 244,20 | +1,45 % | ILA 240,70 | ILA 253,90 | ILA 239,20 | 147,55K |
| 2026-07-22 | ILA 240,70 | -3,22 % | ILA 245,00 | ILA 248,40 | ILA 239,50 | 81,06K |
| 2026-07-21 | ILA 248,70 | -2,16 % | ILA 254,20 | ILA 254,20 | ILA 240,00 | 28,63K |
| 2026-07-20 | ILA 254,20 | -0,90 % | ILA 256,50 | ILA 256,50 | ILA 250,10 | 314 |
| 2026-07-17 | ILA 256,50 | -0,66 % | ILA 258,20 | ILA 258,20 | ILA 247,10 | 1,52K |
| 2026-07-16 | ILA 258,20 | -0,27 % | ILA 266,00 | ILA 266,00 | ILA 253,50 | 10,57K |
| 2026-07-15 | ILA 258,90 | +1,21 % | ILA 270,00 | ILA 270,00 | ILA 250,50 | 42,26K |
| 2026-07-14 | ILA 255,80 | -2,70 % | ILA 262,90 | ILA 266,90 | ILA 247,30 | 5,80K |
| 2026-07-13 | ILA 262,90 | -5,06 % | ILA 274,80 | ILA 274,80 | ILA 260,00 | 34,56K |
| 2026-07-10 | ILA 276,90 | 0,00 % | ILA 276,90 | ILA 276,90 | ILA 276,90 | 104 |
| 2026-07-09 | ILA 276,90 | +0,62 % | ILA 276,90 | ILA 276,90 | ILA 276,90 | 1,40K |
| 2026-07-08 | ILA 275,20 | +0,18 % | ILA 277,00 | ILA 277,00 | ILA 277,00 | 198 |
| 2026-07-07 | ILA 274,70 | -0,11 % | ILA 274,00 | ILA 279,80 | ILA 273,00 | 19,43K |
| 2026-07-06 | ILA 275,00 | +1,21 % | ILA 282,00 | ILA 287,70 | ILA 267,00 | 30,47K |
| 2026-07-03 | ILA 271,70 | +5,27 % | ILA 258,10 | ILA 283,90 | ILA 258,10 | 6,72K |
| 2026-07-02 | ILA 258,10 | +6,39 % | ILA 242,60 | ILA 263,00 | ILA 242,60 | 47,57K |
| 2026-07-01 | ILA 242,60 | +0,08 % | ILA 242,40 | ILA 252,30 | ILA 242,20 | 18,13K |
| 2026-06-30 | ILA 242,40 | -2,57 % | ILA 248,80 | ILA 248,30 | ILA 241,10 | 18,87K |
| 2026-06-29 | ILA 248,80 | -2,20 % | ILA 261,90 | ILA 261,90 | ILA 233,30 | 75,78K |
| 2026-06-26 | ILA 254,40 | 0,00 % | ILA 254,40 | ILA 254,40 | ILA 254,40 | 0 |
| 2026-06-25 | ILA 254,40 | -2,04 % | ILA 259,70 | ILA 265,90 | ILA 248,60 | 77,89K |
| 2026-06-24 | ILA 259,70 | +1,56 % | ILA 255,70 | ILA 263,00 | ILA 255,70 | 17,13K |
| 2026-06-23 | ILA 255,70 | +4,24 % | ILA 245,30 | ILA 262,00 | ILA 241,60 | 34,15K |
| 2026-06-22 | ILA 245,30 | +0,49 % | ILA 244,10 | ILA 249,00 | ILA 245,00 | 4,45K |
| 2026-06-19 | ILA 244,10 | +0,91 % | ILA 241,90 | ILA 246,90 | ILA 242,00 | 335 |
| 2026-06-18 | ILA 241,90 | +1,38 % | ILA 238,60 | ILA 243,40 | ILA 238,60 | 9,68K |
| 2026-06-17 | ILA 238,60 | -2,21 % | ILA 244,00 | ILA 248,00 | ILA 235,10 | 27,12K |
| 2026-06-16 | ILA 244,00 | +0,08 % | ILA 243,80 | ILA 248,70 | ILA 240,10 | 3,58K |
| 2026-06-15 | ILA 243,80 | +0,12 % | ILA 243,50 | ILA 253,50 | ILA 242,10 | 44,99K |
| 2026-06-12 | ILA 243,50 | -0,04 % | ILA 243,60 | ILA 251,00 | ILA 240,00 | 78,95K |
| 2026-06-11 | ILA 243,60 | -1,54 % | ILA 247,40 | ILA 247,50 | ILA 243,00 | 27,20K |
| 2026-06-10 | ILA 247,40 | -1,39 % | ILA 248,00 | ILA 251,00 | ILA 246,60 | 11,50K |
| 2026-06-09 | ILA 250,90 | -1,65 % | ILA 255,10 | ILA 264,90 | ILA 250,00 | 32,16K |
| 2026-06-08 | ILA 255,10 | -1,77 % | ILA 258,10 | ILA 258,10 | ILA 250,20 | 44,35K |
| 2026-06-05 | ILA 259,70 | +2,41 % | ILA 253,60 | ILA 262,10 | ILA 253,50 | 79,40K |
| 2026-06-04 | ILA 253,60 | -2,98 % | ILA 261,40 | ILA 261,40 | ILA 250,00 | 43,54K |
| 2026-06-03 | ILA 261,40 | -4,21 % | ILA 272,90 | ILA 270,00 | ILA 257,20 | 33,20K |
| 2026-06-02 | ILA 272,90 | -2,47 % | ILA 279,80 | ILA 279,80 | ILA 266,10 | 41,58K |
| 2026-06-01 | ILA 279,80 | -3,75 % | ILA 290,70 | ILA 290,70 | ILA 279,00 | 12,05K |
| 2026-05-29 | ILA 290,70 | -0,78 % | ILA 293,00 | ILA 292,90 | ILA 283,10 | 13,98K |
| 2026-05-28 | ILA 293,00 | -1,31 % | ILA 296,90 | ILA 296,00 | ILA 283,00 | 20,62K |
| 2026-05-27 | ILA 296,90 | +4,10 % | ILA 303,00 | ILA 303,00 | ILA 285,00 | 8,15K |