C. Mer Industries Ltd. CMER
TASE · Israel · Kommerzielle Dienstleistungen
ILA 5.111,00+21,00 (+0,41 %)
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 5.111,00 | +0,41 % | ILA 5.100,00 | ILA 5.142,00 | ILA 5.053,00 | 5,95K |
| 2026-09-30 | ILA 5.090,00 | +1,09 % | ILA 5.300,00 | ILA 5.300,00 | ILA 5.012,00 | 6,05K |
| 2026-09-29 | ILA 5.035,00 | +0,36 % | ILA 5.017,00 | ILA 5.050,00 | ILA 4.979,00 | 14,00K |
| 2026-09-28 | ILA 5.017,00 | -3,09 % | ILA 5.177,00 | ILA 5.177,00 | ILA 5.010,00 | 9,98K |
| 2026-09-25 | ILA 5.177,00 | 0,00 % | ILA 5.177,00 | ILA 5.177,00 | ILA 5.177,00 | 0 |
| 2026-09-24 | ILA 5.177,00 | +0,21 % | ILA 5.166,00 | ILA 5.270,00 | ILA 5.020,00 | 25,08K |
| 2026-09-23 | ILA 5.166,00 | +0,51 % | ILA 5.150,00 | ILA 5.200,00 | ILA 5.090,00 | 18,00K |
| 2026-09-22 | ILA 5.140,00 | +1,78 % | ILA 5.050,00 | ILA 5.255,00 | ILA 5.050,00 | 21,23K |
| 2026-09-21 | ILA 5.050,00 | 0,00 % | ILA 5.050,00 | ILA 5.050,00 | ILA 5.050,00 | 0 |
| 2026-09-18 | ILA 5.050,00 | 0,00 % | ILA 5.050,00 | ILA 5.050,00 | ILA 5.050,00 | 0 |
| 2026-09-17 | ILA 5.050,00 | 0,00 % | ILA 5.050,00 | ILA 5.168,00 | ILA 5.050,00 | 25,53K |
| 2026-09-16 | ILA 5.050,00 | 0,00 % | ILA 5.050,00 | ILA 5.158,00 | ILA 5.030,00 | 6,52K |
| 2026-09-15 | ILA 5.050,00 | -0,94 % | ILA 5.098,00 | ILA 5.124,00 | ILA 5.019,00 | 8,42K |
| 2026-09-14 | ILA 5.098,00 | +0,93 % | ILA 5.050,00 | ILA 5.138,00 | ILA 4.950,00 | 19,35K |
| 2026-09-11 | ILA 5.051,00 | 0,00 % | ILA 5.051,00 | ILA 5.051,00 | ILA 5.051,00 | 0 |
| 2026-09-10 | ILA 5.051,00 | -0,30 % | ILA 5.066,00 | ILA 5.080,00 | ILA 4.958,00 | 24,84K |
| 2026-09-09 | ILA 5.066,00 | -1,65 % | ILA 5.151,00 | ILA 5.199,00 | ILA 5.052,00 | 23,06K |
| 2026-09-08 | ILA 5.151,00 | +0,29 % | ILA 5.136,00 | ILA 5.266,00 | ILA 5.109,00 | 12,99K |
| 2026-09-07 | ILA 5.136,00 | +3,28 % | ILA 5.000,00 | ILA 5.229,00 | ILA 5.000,00 | 46,40K |
| 2026-09-04 | ILA 4.973,00 | +0,55 % | ILA 4.946,00 | ILA 5.053,00 | ILA 4.953,00 | 12,04K |
| 2026-09-03 | ILA 4.946,00 | -2,48 % | ILA 5.130,00 | ILA 5.130,00 | ILA 4.941,00 | 10,44K |
| 2026-09-02 | ILA 5.072,00 | +0,24 % | ILA 5.060,00 | ILA 5.111,00 | ILA 5.015,00 | 15,08K |
| 2026-09-01 | ILA 5.060,00 | +0,88 % | ILA 5.016,00 | ILA 5.136,00 | ILA 4.990,00 | 32,01K |
| 2026-08-31 | ILA 5.016,00 | +0,72 % | ILA 4.980,00 | ILA 5.016,00 | ILA 4.916,00 | 10,71K |
| 2026-08-28 | ILA 4.980,00 | -0,12 % | ILA 4.986,00 | ILA 4.992,00 | ILA 4.927,00 | 6,91K |
| 2026-08-27 | ILA 4.986,00 | -1,11 % | ILA 4.967,00 | ILA 5.045,00 | ILA 4.896,00 | 20,45K |
| 2026-08-26 | ILA 5.042,00 | +2,31 % | ILA 4.928,00 | ILA 5.143,00 | ILA 4.893,00 | 32,36K |
| 2026-08-25 | ILA 4.928,00 | -1,24 % | ILA 5.050,00 | ILA 5.050,00 | ILA 4.926,00 | 7,04K |
| 2026-08-24 | ILA 4.990,00 | +0,34 % | ILA 5.050,00 | ILA 5.050,00 | ILA 4.951,00 | 30,89K |
| 2026-08-21 | ILA 4.973,00 | -0,58 % | ILA 5.002,00 | ILA 5.049,00 | ILA 4.930,00 | 5,46K |
| 2026-08-20 | ILA 5.002,00 | +4,80 % | ILA 4.869,00 | ILA 5.042,00 | ILA 4.869,00 | 15,28K |
| 2026-08-19 | ILA 4.773,00 | -0,21 % | ILA 4.783,00 | ILA 4.814,00 | ILA 4.765,00 | 2,37K |
| 2026-08-18 | ILA 4.783,00 | +0,78 % | ILA 4.746,00 | ILA 4.828,00 | ILA 4.691,00 | 8,58K |
| 2026-08-17 | ILA 4.746,00 | -2,79 % | ILA 4.882,00 | ILA 4.949,00 | ILA 4.712,00 | 12,08K |
| 2026-08-14 | ILA 4.882,00 | -0,45 % | ILA 4.904,00 | ILA 4.945,00 | ILA 4.843,00 | 2,07K |
| 2026-08-13 | ILA 4.904,00 | +2,36 % | ILA 4.791,00 | ILA 5.050,00 | ILA 4.791,00 | 14,51K |
| 2026-08-12 | ILA 4.791,00 | -1,42 % | ILA 4.860,00 | ILA 4.949,00 | ILA 4.601,00 | 21,16K |
| 2026-08-11 | ILA 4.860,00 | -2,96 % | ILA 5.008,00 | ILA 5.008,00 | ILA 4.760,00 | 16,25K |
| 2026-08-10 | ILA 5.008,00 | -2,26 % | ILA 5.124,00 | ILA 5.196,00 | ILA 5.003,00 | 16,20K |
| 2026-08-07 | ILA 5.124,00 | -2,21 % | ILA 5.101,00 | ILA 5.203,00 | ILA 5.101,00 | 3,23K |
| 2026-08-06 | ILA 5.240,00 | +1,63 % | ILA 5.141,00 | ILA 5.240,00 | ILA 5.110,00 | 73,39K |
| 2026-08-05 | ILA 5.156,00 | -1,30 % | ILA 5.224,00 | ILA 5.285,00 | ILA 5.111,00 | 6,16K |
| 2026-08-04 | ILA 5.224,00 | -0,82 % | ILA 5.267,00 | ILA 5.309,00 | ILA 5.186,00 | 6,93K |
| 2026-08-03 | ILA 5.267,00 | -0,25 % | ILA 5.280,00 | ILA 5.394,00 | ILA 5.218,00 | 9,32K |
| 2026-07-31 | ILA 5.280,00 | +1,19 % | ILA 5.218,00 | ILA 5.318,00 | ILA 5.218,00 | 10,55K |
| 2026-07-30 | ILA 5.218,00 | +1,93 % | ILA 5.119,00 | ILA 5.308,00 | ILA 5.006,00 | 7,64K |
| 2026-07-29 | ILA 5.119,00 | +0,20 % | ILA 5.109,00 | ILA 5.177,00 | ILA 5.037,00 | 8,80K |
| 2026-07-28 | ILA 5.109,00 | -2,54 % | ILA 5.242,00 | ILA 5.242,00 | ILA 5.085,00 | 11,26K |
| 2026-07-27 | ILA 5.242,00 | -0,70 % | ILA 5.279,00 | ILA 5.297,00 | ILA 5.214,00 | 3,40K |
| 2026-07-24 | ILA 5.279,00 | +0,65 % | ILA 5.245,00 | ILA 5.344,00 | ILA 5.180,00 | 9,12K |
| 2026-07-22 | ILA 5.245,00 | 0,00 % | ILA 5.245,00 | ILA 5.270,00 | ILA 5.096,00 | 7,37K |
| 2026-07-21 | ILA 5.245,00 | -0,06 % | ILA 5.248,00 | ILA 5.317,00 | ILA 5.210,00 | 4,01K |
| 2026-07-20 | ILA 5.248,00 | +0,04 % | ILA 5.246,00 | ILA 5.301,00 | ILA 5.193,00 | 3,80K |
| 2026-07-17 | ILA 5.246,00 | +0,13 % | ILA 5.239,00 | ILA 5.268,00 | ILA 5.164,00 | 3,26K |
| 2026-07-16 | ILA 5.239,00 | -0,19 % | ILA 5.249,00 | ILA 5.275,00 | ILA 5.150,00 | 8,85K |
| 2026-07-15 | ILA 5.249,00 | +0,46 % | ILA 5.256,00 | ILA 5.380,00 | ILA 5.200,00 | 9,05K |
| 2026-07-14 | ILA 5.225,00 | -2,88 % | ILA 5.400,00 | ILA 5.401,00 | ILA 5.171,00 | 6,83K |
| 2026-07-13 | ILA 5.380,00 | -3,86 % | ILA 5.554,00 | ILA 5.554,00 | ILA 5.340,00 | 7,89K |
| 2026-07-10 | ILA 5.596,00 | -1,11 % | ILA 5.700,00 | ILA 5.700,00 | ILA 5.591,00 | 5,32K |
| 2026-07-09 | ILA 5.659,00 | -0,91 % | ILA 5.740,00 | ILA 5.740,00 | ILA 5.617,00 | 7,67K |
| 2026-07-08 | ILA 5.711,00 | +0,14 % | ILA 5.733,00 | ILA 5.733,00 | ILA 5.648,00 | 9,05K |
| 2026-07-07 | ILA 5.703,00 | +0,25 % | ILA 5.689,00 | ILA 5.754,00 | ILA 5.604,00 | 11,42K |
| 2026-07-06 | ILA 5.689,00 | -0,40 % | ILA 5.712,00 | ILA 5.769,00 | ILA 5.600,00 | 18,23K |
| 2026-07-03 | ILA 5.712,00 | +1,12 % | ILA 5.728,00 | ILA 5.799,00 | ILA 5.676,00 | 39,17K |
| 2026-07-02 | ILA 5.649,00 | +5,73 % | ILA 5.343,00 | ILA 5.716,00 | ILA 5.334,00 | 61,53K |
| 2026-07-01 | ILA 5.343,00 | -0,39 % | ILA 5.364,00 | ILA 5.430,00 | ILA 5.332,00 | 6,67K |
| 2026-06-30 | ILA 5.364,00 | +0,96 % | ILA 5.313,00 | ILA 5.370,00 | ILA 5.253,00 | 8,42K |
| 2026-06-29 | ILA 5.313,00 | +1,28 % | ILA 5.278,00 | ILA 5.404,00 | ILA 5.271,00 | 19,07K |
| 2026-06-26 | ILA 5.246,00 | 0,00 % | ILA 5.246,00 | ILA 5.246,00 | ILA 5.246,00 | 0 |
| 2026-06-25 | ILA 5.246,00 | +0,59 % | ILA 5.446,00 | ILA 5.446,00 | ILA 5.151,00 | 24,66K |
| 2026-06-24 | ILA 5.215,00 | +0,48 % | ILA 5.190,00 | ILA 5.311,00 | ILA 5.147,00 | 17,14K |
| 2026-06-23 | ILA 5.190,00 | -2,75 % | ILA 5.337,00 | ILA 5.337,00 | ILA 5.079,00 | 15,41K |
| 2026-06-22 | ILA 5.337,00 | -1,57 % | ILA 5.422,00 | ILA 5.484,00 | ILA 5.215,00 | 9,92K |
| 2026-06-19 | ILA 5.422,00 | +1,86 % | ILA 5.323,00 | ILA 5.457,00 | ILA 5.300,00 | 34,44K |
| 2026-06-18 | ILA 5.323,00 | -0,39 % | ILA 5.344,00 | ILA 5.411,00 | ILA 5.166,00 | 17,18K |
| 2026-06-17 | ILA 5.344,00 | +1,02 % | ILA 5.290,00 | ILA 5.363,00 | ILA 5.030,00 | 18,77K |
| 2026-06-16 | ILA 5.290,00 | -1,42 % | ILA 5.366,00 | ILA 5.366,00 | ILA 5.229,00 | 8,87K |
| 2026-06-15 | ILA 5.366,00 | -0,94 % | ILA 5.535,00 | ILA 5.550,00 | ILA 5.215,00 | 41,18K |
| 2026-06-12 | ILA 5.417,00 | +1,63 % | ILA 5.310,00 | ILA 5.484,00 | ILA 5.300,00 | 7,27K |
| 2026-06-11 | ILA 5.330,00 | +1,20 % | ILA 5.237,00 | ILA 5.332,00 | ILA 5.236,00 | 7,34K |
| 2026-06-10 | ILA 5.267,00 | +0,21 % | ILA 5.256,00 | ILA 5.296,00 | ILA 5.115,00 | 9,86K |
| 2026-06-09 | ILA 5.256,00 | -0,81 % | ILA 5.299,00 | ILA 5.352,00 | ILA 5.216,00 | 12,44K |
| 2026-06-08 | ILA 5.299,00 | +0,28 % | ILA 5.240,00 | ILA 5.399,00 | ILA 5.129,00 | 18,39K |
| 2026-06-05 | ILA 5.284,00 | -1,55 % | ILA 5.367,00 | ILA 5.390,00 | ILA 5.260,00 | 4,68K |
| 2026-06-04 | ILA 5.367,00 | -0,87 % | ILA 5.450,00 | ILA 5.454,00 | ILA 4.933,00 | 51,88K |
| 2026-06-03 | ILA 5.414,00 | -3,49 % | ILA 5.610,00 | ILA 5.743,00 | ILA 5.400,00 | 7,92K |
| 2026-06-02 | ILA 5.610,00 | -0,32 % | ILA 5.628,00 | ILA 5.900,00 | ILA 5.400,00 | 25,99K |
| 2026-06-01 | ILA 5.628,00 | -0,51 % | ILA 5.708,00 | ILA 5.720,00 | ILA 5.520,00 | 31,58K |
| 2026-05-29 | ILA 5.657,00 | +0,91 % | ILA 5.606,00 | ILA 5.699,00 | ILA 5.550,00 | 10,17K |
| 2026-05-28 | ILA 5.606,00 | +1,61 % | ILA 5.517,00 | ILA 5.628,00 | ILA 5.427,00 | 19,14K |