Cohen Development Gas & Oil Ltd. CDEV
TASE · Israel · Sonstiges
ILA 15.070,00-570,00 (-3,64 %)
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 15.640,00 | +5,53 % | ILA 14.820,00 | ILA 15.640,00 | ILA 14.800,00 | 1,16K |
| 2026-09-29 | ILA 14.820,00 | +0,07 % | ILA 14.810,00 | ILA 15.230,00 | ILA 14.800,00 | 1,45K |
| 2026-09-28 | ILA 14.810,00 | -1,59 % | ILA 15.050,00 | ILA 15.160,00 | ILA 14.800,00 | 1,59K |
| 2026-09-25 | ILA 15.050,00 | 0,00 % | ILA 15.050,00 | ILA 15.050,00 | ILA 15.050,00 | 0 |
| 2026-09-24 | ILA 15.050,00 | -0,79 % | ILA 14.800,00 | ILA 15.180,00 | ILA 14.800,00 | 875 |
| 2026-09-23 | ILA 15.170,00 | +0,80 % | ILA 15.050,00 | ILA 15.310,00 | ILA 14.780,00 | 791 |
| 2026-09-22 | ILA 15.050,00 | -1,12 % | ILA 15.200,00 | ILA 15.200,00 | ILA 14.920,00 | 611 |
| 2026-09-21 | ILA 15.220,00 | 0,00 % | ILA 15.220,00 | ILA 15.220,00 | ILA 15.220,00 | 0 |
| 2026-09-18 | ILA 15.220,00 | 0,00 % | ILA 15.220,00 | ILA 15.220,00 | ILA 15.220,00 | 0 |
| 2026-09-17 | ILA 15.220,00 | +0,40 % | ILA 15.160,00 | ILA 15.500,00 | ILA 14.850,00 | 2,07K |
| 2026-09-16 | ILA 15.160,00 | -2,00 % | ILA 15.470,00 | ILA 15.780,00 | ILA 14.860,00 | 1,89K |
| 2026-09-15 | ILA 15.470,00 | +1,11 % | ILA 15.230,00 | ILA 15.820,00 | ILA 15.230,00 | 711 |
| 2026-09-14 | ILA 15.300,00 | -0,65 % | ILA 15.400,00 | ILA 15.760,00 | ILA 15.260,00 | 484 |
| 2026-09-11 | ILA 15.400,00 | 0,00 % | ILA 15.400,00 | ILA 15.400,00 | ILA 15.400,00 | 0 |
| 2026-09-10 | ILA 15.400,00 | -1,85 % | ILA 15.690,00 | ILA 16.060,00 | ILA 14.880,00 | 809 |
| 2026-09-09 | ILA 15.690,00 | -1,32 % | ILA 15.980,00 | ILA 15.980,00 | ILA 15.600,00 | 1,76K |
| 2026-09-08 | ILA 15.900,00 | -0,38 % | ILA 15.960,00 | ILA 16.300,00 | ILA 15.600,00 | 1,07K |
| 2026-09-07 | ILA 15.960,00 | +0,88 % | ILA 15.820,00 | ILA 16.880,00 | ILA 15.520,00 | 939 |
| 2026-09-04 | ILA 15.820,00 | -1,92 % | ILA 16.130,00 | ILA 16.250,00 | ILA 15.680,00 | 2,75K |
| 2026-09-03 | ILA 16.130,00 | -1,65 % | ILA 16.840,00 | ILA 16.840,00 | ILA 15.990,00 | 1,28K |
| 2026-09-02 | ILA 16.400,00 | +1,61 % | ILA 16.140,00 | ILA 16.850,00 | ILA 15.500,00 | 3,20K |
| 2026-09-01 | ILA 16.140,00 | +2,41 % | ILA 15.760,00 | ILA 16.270,00 | ILA 15.690,00 | 1,53K |
| 2026-08-31 | ILA 15.760,00 | 0,00 % | ILA 15.760,00 | ILA 16.070,00 | ILA 15.360,00 | 1,03K |
| 2026-08-28 | ILA 15.760,00 | +1,61 % | ILA 15.510,00 | ILA 16.020,00 | ILA 15.510,00 | 351 |
| 2026-08-27 | ILA 15.510,00 | -2,15 % | ILA 15.850,00 | ILA 16.140,00 | ILA 15.150,00 | 1,33K |
| 2026-08-26 | ILA 15.850,00 | +5,88 % | ILA 14.970,00 | ILA 16.100,00 | ILA 14.970,00 | 562 |
| 2026-08-25 | ILA 14.970,00 | +1,01 % | ILA 14.820,00 | ILA 15.180,00 | ILA 14.580,00 | 1,69K |
| 2026-08-24 | ILA 14.820,00 | -2,76 % | ILA 15.240,00 | ILA 15.620,00 | ILA 14.520,00 | 1,76K |
| 2026-08-21 | ILA 15.240,00 | -0,85 % | ILA 15.370,00 | ILA 15.550,00 | ILA 15.200,00 | 610 |
| 2026-08-20 | ILA 15.370,00 | -1,66 % | ILA 15.630,00 | ILA 15.740,00 | ILA 15.000,00 | 1,91K |
| 2026-08-19 | ILA 15.630,00 | +1,49 % | ILA 15.400,00 | ILA 15.740,00 | ILA 15.290,00 | 989 |
| 2026-08-18 | ILA 15.400,00 | -1,35 % | ILA 15.500,00 | ILA 15.500,00 | ILA 15.330,00 | 1,64K |
| 2026-08-17 | ILA 15.610,00 | -2,25 % | ILA 15.970,00 | ILA 15.910,00 | ILA 15.190,00 | 1,72K |
| 2026-08-14 | ILA 15.970,00 | +0,95 % | ILA 15.820,00 | ILA 16.500,00 | ILA 15.470,00 | 1,01K |
| 2026-08-13 | ILA 15.820,00 | -0,82 % | ILA 15.210,00 | ILA 16.000,00 | ILA 15.210,00 | 1,29K |
| 2026-08-12 | ILA 15.950,00 | +2,64 % | ILA 15.540,00 | ILA 16.590,00 | ILA 15.660,00 | 3,24K |
| 2026-08-11 | ILA 15.540,00 | +0,45 % | ILA 15.470,00 | ILA 15.840,00 | ILA 15.380,00 | 440 |
| 2026-08-10 | ILA 15.470,00 | -0,32 % | ILA 15.520,00 | ILA 15.610,00 | ILA 15.260,00 | 992 |
| 2026-08-07 | ILA 15.520,00 | 0,00 % | ILA 15.520,00 | ILA 16.140,00 | ILA 15.430,00 | 348 |
| 2026-08-06 | ILA 15.520,00 | -2,63 % | ILA 15.940,00 | ILA 16.380,00 | ILA 14.710,00 | 13,02K |
| 2026-08-05 | ILA 15.940,00 | -0,44 % | ILA 16.010,00 | ILA 16.080,00 | ILA 15.650,00 | 934 |
| 2026-08-04 | ILA 16.010,00 | -2,73 % | ILA 16.460,00 | ILA 16.530,00 | ILA 15.700,00 | 1,61K |
| 2026-08-03 | ILA 16.460,00 | -0,78 % | ILA 16.590,00 | ILA 16.670,00 | ILA 15.970,00 | 1,41K |
| 2026-07-31 | ILA 16.590,00 | +0,48 % | ILA 16.510,00 | ILA 16.680,00 | ILA 16.270,00 | 547 |
| 2026-07-30 | ILA 16.510,00 | -2,71 % | ILA 17.670,00 | ILA 17.670,00 | ILA 16.160,00 | 1,81K |
| 2026-07-29 | ILA 16.970,00 | -1,85 % | ILA 17.290,00 | ILA 17.180,00 | ILA 16.730,00 | 1,97K |
| 2026-07-28 | ILA 17.290,00 | +0,70 % | ILA 17.170,00 | ILA 17.590,00 | ILA 17.020,00 | 653 |
| 2026-07-27 | ILA 17.170,00 | -0,87 % | ILA 17.490,00 | ILA 17.580,00 | ILA 16.910,00 | 1,35K |
| 2026-07-24 | ILA 17.320,00 | +0,41 % | ILA 17.250,00 | ILA 17.400,00 | ILA 16.980,00 | 234 |
| 2026-07-22 | ILA 17.250,00 | +2,01 % | ILA 16.910,00 | ILA 17.480,00 | ILA 16.790,00 | 602 |
| 2026-07-21 | ILA 16.910,00 | +0,42 % | ILA 16.300,00 | ILA 17.140,00 | ILA 16.300,00 | 982 |
| 2026-07-20 | ILA 16.840,00 | -0,18 % | ILA 16.870,00 | ILA 17.050,00 | ILA 16.000,00 | 1,78K |
| 2026-07-17 | ILA 16.870,00 | -1,06 % | ILA 17.000,00 | ILA 17.020,00 | ILA 16.700,00 | 399 |
| 2026-07-16 | ILA 17.050,00 | +0,71 % | ILA 16.930,00 | ILA 17.300,00 | ILA 16.650,00 | 661 |
| 2026-07-15 | ILA 16.930,00 | -0,06 % | ILA 16.940,00 | ILA 17.260,00 | ILA 16.850,00 | 1,26K |
| 2026-07-14 | ILA 16.940,00 | -0,35 % | ILA 17.000,00 | ILA 17.000,00 | ILA 16.500,00 | 3,30K |
| 2026-07-13 | ILA 17.000,00 | +5,33 % | ILA 16.140,00 | ILA 17.000,00 | ILA 15.660,00 | 2,46K |
| 2026-07-10 | ILA 16.140,00 | +1,13 % | ILA 15.960,00 | ILA 16.240,00 | ILA 15.510,00 | 1,76K |
| 2026-07-09 | ILA 15.960,00 | +0,19 % | ILA 16.010,00 | ILA 16.520,00 | ILA 15.650,00 | 2,94K |
| 2026-07-08 | ILA 15.930,00 | -1,30 % | ILA 16.140,00 | ILA 16.140,00 | ILA 15.680,00 | 1,40K |
| 2026-07-07 | ILA 16.140,00 | -0,19 % | ILA 16.170,00 | ILA 16.380,00 | ILA 15.550,00 | 1,74K |
| 2026-07-06 | ILA 16.170,00 | +1,19 % | ILA 15.980,00 | ILA 16.420,00 | ILA 15.860,00 | 1,34K |
| 2026-07-03 | ILA 15.980,00 | +1,52 % | ILA 15.740,00 | ILA 16.300,00 | ILA 15.740,00 | 242 |
| 2026-07-02 | ILA 15.740,00 | +1,75 % | ILA 15.470,00 | ILA 16.230,00 | ILA 15.470,00 | 1,93K |
| 2026-07-01 | ILA 15.470,00 | +0,85 % | ILA 15.340,00 | ILA 16.150,00 | ILA 14.980,00 | 3,47K |
| 2026-06-30 | ILA 15.340,00 | +2,06 % | ILA 15.030,00 | ILA 15.690,00 | ILA 14.880,00 | 1,81K |
| 2026-06-29 | ILA 15.030,00 | -0,53 % | ILA 14.970,00 | ILA 15.320,00 | ILA 14.850,00 | 4,00K |
| 2026-06-26 | ILA 15.110,00 | 0,00 % | ILA 15.110,00 | ILA 15.110,00 | ILA 15.110,00 | 0 |
| 2026-06-25 | ILA 15.110,00 | -0,59 % | ILA 15.200,00 | ILA 15.360,00 | ILA 14.810,00 | 2,13K |
| 2026-06-24 | ILA 15.200,00 | +0,93 % | ILA 15.060,00 | ILA 15.320,00 | ILA 14.860,00 | 820 |
| 2026-06-23 | ILA 15.060,00 | -1,44 % | ILA 15.280,00 | ILA 15.590,00 | ILA 14.900,00 | 3,37K |
| 2026-06-22 | ILA 15.280,00 | -1,74 % | ILA 15.550,00 | ILA 15.660,00 | ILA 15.190,00 | 1,20K |
| 2026-06-19 | ILA 15.550,00 | +0,06 % | ILA 15.540,00 | ILA 16.110,00 | ILA 15.330,00 | 338 |
| 2026-06-18 | ILA 15.540,00 | +0,19 % | ILA 15.300,00 | ILA 15.950,00 | ILA 15.250,00 | 1,57K |
| 2026-06-17 | ILA 15.510,00 | -1,40 % | ILA 15.730,00 | ILA 15.750,00 | ILA 15.240,00 | 1,40K |
| 2026-06-16 | ILA 15.730,00 | +0,96 % | ILA 16.790,00 | ILA 16.790,00 | ILA 15.220,00 | 2,18K |
| 2026-06-15 | ILA 15.580,00 | -5,40 % | ILA 16.400,00 | ILA 16.400,00 | ILA 15.490,00 | 3,54K |
| 2026-06-12 | ILA 16.470,00 | +0,73 % | ILA 16.350,00 | ILA 16.790,00 | ILA 16.340,00 | 887 |
| 2026-06-11 | ILA 16.350,00 | -0,06 % | ILA 16.360,00 | ILA 16.720,00 | ILA 16.180,00 | 1,98K |
| 2026-06-10 | ILA 16.360,00 | -0,85 % | ILA 16.500,00 | ILA 16.620,00 | ILA 16.110,00 | 3,65K |
| 2026-06-09 | ILA 16.500,00 | -2,83 % | ILA 16.980,00 | ILA 16.980,00 | ILA 16.420,00 | 3,22K |
| 2026-06-08 | ILA 16.980,00 | +3,66 % | ILA 16.380,00 | ILA 17.320,00 | ILA 15.760,00 | 1,65K |
| 2026-06-05 | ILA 16.380,00 | -1,09 % | ILA 16.560,00 | ILA 16.890,00 | ILA 16.150,00 | 1,63K |
| 2026-06-04 | ILA 16.560,00 | -5,26 % | ILA 17.040,00 | ILA 17.040,00 | ILA 16.160,00 | 3,15K |
| 2026-06-03 | ILA 17.480,00 | -0,91 % | ILA 17.640,00 | ILA 17.760,00 | ILA 16.850,00 | 2,27K |
| 2026-06-02 | ILA 17.640,00 | -0,17 % | ILA 17.670,00 | ILA 17.800,00 | ILA 17.000,00 | 4,06K |
| 2026-06-01 | ILA 17.670,00 | +0,28 % | ILA 17.620,00 | ILA 18.080,00 | ILA 17.240,00 | 1,89K |
| 2026-05-29 | ILA 17.620,00 | +0,63 % | ILA 17.510,00 | ILA 17.620,00 | ILA 17.000,00 | 6,84K |
| 2026-05-28 | ILA 17.510,00 | -4,84 % | ILA 18.260,00 | ILA 18.930,00 | ILA 17.300,00 | 6,95K |
| 2026-05-27 | ILA 18.400,00 | -4,56 % | ILA 19.280,00 | ILA 19.450,00 | ILA 18.190,00 | 6,45K |