Diplomat Holdings Ltd DIPL
TASE · Israel · Vertriebsdienstleistungen
ILA 4.447,00-38,00 (-0,85 %)
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 4.485,00 | +0,52 % | ILA 4.433,00 | ILA 4.485,00 | ILA 4.419,00 | 5,22K |
| 2026-09-29 | ILA 4.462,00 | -0,22 % | ILA 4.472,00 | ILA 4.484,00 | ILA 4.449,00 | 4,15K |
| 2026-09-28 | ILA 4.472,00 | -0,82 % | ILA 4.509,00 | ILA 4.500,00 | ILA 4.447,00 | 2,79K |
| 2026-09-25 | ILA 4.509,00 | 0,00 % | ILA 4.509,00 | ILA 4.509,00 | ILA 4.509,00 | 0 |
| 2026-09-24 | ILA 4.509,00 | +0,49 % | ILA 4.487,00 | ILA 4.571,00 | ILA 4.486,00 | 22,40K |
| 2026-09-23 | ILA 4.487,00 | +1,04 % | ILA 4.441,00 | ILA 4.547,00 | ILA 4.406,00 | 18,29K |
| 2026-09-22 | ILA 4.441,00 | -0,91 % | ILA 4.478,00 | ILA 4.478,00 | ILA 4.434,00 | 2,57K |
| 2026-09-21 | ILA 4.482,00 | 0,00 % | ILA 4.482,00 | ILA 4.482,00 | ILA 4.482,00 | 0 |
| 2026-09-18 | ILA 4.482,00 | 0,00 % | ILA 4.482,00 | ILA 4.482,00 | ILA 4.482,00 | 0 |
| 2026-09-17 | ILA 4.482,00 | -0,20 % | ILA 4.491,00 | ILA 4.537,00 | ILA 4.471,00 | 5,48K |
| 2026-09-16 | ILA 4.491,00 | +1,15 % | ILA 4.440,00 | ILA 4.530,00 | ILA 4.442,00 | 8,59K |
| 2026-09-15 | ILA 4.440,00 | -0,54 % | ILA 4.464,00 | ILA 4.465,00 | ILA 4.380,00 | 3,95K |
| 2026-09-14 | ILA 4.464,00 | -1,89 % | ILA 4.550,00 | ILA 4.550,00 | ILA 4.435,00 | 4,76K |
| 2026-09-11 | ILA 4.550,00 | 0,00 % | ILA 4.550,00 | ILA 4.550,00 | ILA 4.550,00 | 0 |
| 2026-09-10 | ILA 4.550,00 | -0,55 % | ILA 4.575,00 | ILA 4.635,00 | ILA 4.536,00 | 6,92K |
| 2026-09-09 | ILA 4.575,00 | -0,22 % | ILA 4.585,00 | ILA 4.646,00 | ILA 4.571,00 | 13,92K |
| 2026-09-08 | ILA 4.585,00 | +0,81 % | ILA 4.548,00 | ILA 4.633,00 | ILA 4.536,00 | 18,65K |
| 2026-09-07 | ILA 4.548,00 | -0,26 % | ILA 4.600,00 | ILA 4.655,00 | ILA 4.542,00 | 9,19K |
| 2026-09-04 | ILA 4.560,00 | +0,22 % | ILA 4.401,00 | ILA 4.590,00 | ILA 4.401,00 | 9,12K |
| 2026-09-03 | ILA 4.550,00 | +2,20 % | ILA 4.452,00 | ILA 4.599,00 | ILA 4.448,00 | 33,24K |
| 2026-09-02 | ILA 4.452,00 | +4,02 % | ILA 4.280,00 | ILA 4.492,00 | ILA 4.265,00 | 16,02K |
| 2026-09-01 | ILA 4.280,00 | +1,28 % | ILA 4.226,00 | ILA 4.342,00 | ILA 4.212,00 | 13,80K |
| 2026-08-31 | ILA 4.226,00 | -1,33 % | ILA 4.283,00 | ILA 4.339,00 | ILA 4.193,00 | 2,87K |
| 2026-08-28 | ILA 4.283,00 | +0,85 % | ILA 4.247,00 | ILA 4.325,00 | ILA 4.151,00 | 2,56K |
| 2026-08-27 | ILA 4.247,00 | -2,66 % | ILA 4.363,00 | ILA 4.363,00 | ILA 4.225,00 | 5,28K |
| 2026-08-26 | ILA 4.363,00 | -2,33 % | ILA 4.467,00 | ILA 4.442,00 | ILA 4.350,00 | 2,97K |
| 2026-08-25 | ILA 4.467,00 | -0,91 % | ILA 4.508,00 | ILA 4.504,00 | ILA 4.423,00 | 6,75K |
| 2026-08-24 | ILA 4.508,00 | +3,82 % | ILA 4.390,00 | ILA 4.590,00 | ILA 4.353,00 | 11,71K |
| 2026-08-21 | ILA 4.342,00 | -8,97 % | ILA 4.736,00 | ILA 4.736,00 | ILA 4.310,00 | 37,30K |
| 2026-08-20 | ILA 4.770,00 | -0,27 % | ILA 4.783,00 | ILA 4.811,00 | ILA 4.721,00 | 2,55K |
| 2026-08-19 | ILA 4.783,00 | -1,99 % | ILA 4.880,00 | ILA 4.960,00 | ILA 4.703,00 | 4,44K |
| 2026-08-18 | ILA 4.880,00 | +5,33 % | ILA 4.633,00 | ILA 4.925,00 | ILA 4.601,00 | 18,02K |
| 2026-08-17 | ILA 4.633,00 | -1,11 % | ILA 4.685,00 | ILA 4.700,00 | ILA 4.627,00 | 4,04K |
| 2026-08-14 | ILA 4.685,00 | +0,02 % | ILA 4.684,00 | ILA 4.732,00 | ILA 4.665,00 | 8,84K |
| 2026-08-13 | ILA 4.684,00 | -0,17 % | ILA 4.692,00 | ILA 4.723,00 | ILA 4.664,00 | 4,46K |
| 2026-08-12 | ILA 4.692,00 | +0,21 % | ILA 4.651,00 | ILA 4.736,00 | ILA 4.650,00 | 2,71K |
| 2026-08-11 | ILA 4.682,00 | -0,59 % | ILA 4.710,00 | ILA 4.756,00 | ILA 4.651,00 | 1,67K |
| 2026-08-10 | ILA 4.710,00 | -1,63 % | ILA 4.788,00 | ILA 4.817,00 | ILA 4.676,00 | 1,85K |
| 2026-08-07 | ILA 4.788,00 | -0,04 % | ILA 4.790,00 | ILA 4.849,00 | ILA 4.750,00 | 1,85K |
| 2026-08-06 | ILA 4.790,00 | +1,61 % | ILA 4.770,00 | ILA 4.803,00 | ILA 4.657,00 | 25,40K |
| 2026-08-05 | ILA 4.714,00 | -0,42 % | ILA 4.734,00 | ILA 4.827,00 | ILA 4.700,00 | 9,13K |
| 2026-08-04 | ILA 4.734,00 | -0,04 % | ILA 4.736,00 | ILA 4.786,00 | ILA 4.711,00 | 3,10K |
| 2026-08-03 | ILA 4.736,00 | -0,38 % | ILA 4.754,00 | ILA 4.780,00 | ILA 4.680,00 | 4,91K |
| 2026-07-31 | ILA 4.754,00 | +1,43 % | ILA 4.687,00 | ILA 4.798,00 | ILA 4.717,00 | 5,43K |
| 2026-07-30 | ILA 4.687,00 | +0,15 % | ILA 4.705,00 | ILA 4.705,00 | ILA 4.609,00 | 4,25K |
| 2026-07-29 | ILA 4.680,00 | +1,08 % | ILA 4.630,00 | ILA 4.717,00 | ILA 4.630,00 | 4,07K |
| 2026-07-28 | ILA 4.630,00 | -1,70 % | ILA 4.710,00 | ILA 4.731,00 | ILA 4.612,00 | 34,48K |
| 2026-07-27 | ILA 4.710,00 | -3,66 % | ILA 4.889,00 | ILA 4.968,00 | ILA 4.710,00 | 9,50K |
| 2026-07-24 | ILA 4.889,00 | -1,03 % | ILA 4.940,00 | ILA 4.953,00 | ILA 4.850,00 | 1,30K |
| 2026-07-22 | ILA 4.940,00 | +0,22 % | ILA 4.929,00 | ILA 4.990,00 | ILA 4.916,00 | 4,16K |
| 2026-07-21 | ILA 4.929,00 | +1,05 % | ILA 4.878,00 | ILA 4.944,00 | ILA 4.815,00 | 5,68K |
| 2026-07-20 | ILA 4.878,00 | -1,01 % | ILA 4.928,00 | ILA 4.976,00 | ILA 4.826,00 | 2,70K |
| 2026-07-17 | ILA 4.928,00 | +1,00 % | ILA 4.879,00 | ILA 5.010,00 | ILA 4.861,00 | 5,71K |
| 2026-07-16 | ILA 4.879,00 | +0,72 % | ILA 4.844,00 | ILA 4.900,00 | ILA 4.818,00 | 5,08K |
| 2026-07-15 | ILA 4.844,00 | +0,21 % | ILA 4.834,00 | ILA 4.888,00 | ILA 4.818,00 | 2,41K |
| 2026-07-14 | ILA 4.834,00 | -0,62 % | ILA 4.864,00 | ILA 4.911,00 | ILA 4.810,00 | 4,49K |
| 2026-07-13 | ILA 4.864,00 | +1,25 % | ILA 4.804,00 | ILA 4.950,00 | ILA 4.767,00 | 39,94K |
| 2026-07-10 | ILA 4.804,00 | -1,54 % | ILA 4.870,00 | ILA 4.880,00 | ILA 4.779,00 | 4,54K |
| 2026-07-09 | ILA 4.879,00 | -0,12 % | ILA 4.885,00 | ILA 4.934,00 | ILA 4.835,00 | 6,64K |
| 2026-07-08 | ILA 4.885,00 | -0,31 % | ILA 4.900,00 | ILA 5.045,00 | ILA 4.785,00 | 13,03K |
| 2026-07-07 | ILA 4.900,00 | +0,41 % | ILA 4.900,00 | ILA 5.017,00 | ILA 4.862,00 | 19,30K |
| 2026-07-06 | ILA 4.880,00 | -6,80 % | ILA 5.236,00 | ILA 5.205,00 | ILA 4.880,00 | 12,69K |
| 2026-07-03 | ILA 5.236,00 | -1,69 % | ILA 5.326,00 | ILA 5.326,00 | ILA 5.150,00 | 5,01K |
| 2026-07-02 | ILA 5.326,00 | +0,21 % | ILA 5.315,00 | ILA 5.354,00 | ILA 5.292,00 | 6,57K |
| 2026-07-01 | ILA 5.315,00 | -2,49 % | ILA 5.451,00 | ILA 5.451,00 | ILA 5.257,00 | 2,70K |
| 2026-06-30 | ILA 5.451,00 | +0,94 % | ILA 5.400,00 | ILA 5.485,00 | ILA 5.354,00 | 3,58K |
| 2026-06-29 | ILA 5.400,00 | -0,55 % | ILA 5.430,00 | ILA 5.506,00 | ILA 5.400,00 | 15,13K |
| 2026-06-26 | ILA 5.430,00 | 0,00 % | ILA 5.430,00 | ILA 5.430,00 | ILA 5.430,00 | 0 |
| 2026-06-25 | ILA 5.430,00 | -1,20 % | ILA 5.470,00 | ILA 5.499,00 | ILA 5.336,00 | 16,24K |
| 2026-06-24 | ILA 5.496,00 | +10,90 % | ILA 4.956,00 | ILA 5.665,00 | ILA 4.955,00 | 124,84K |
| 2026-06-23 | ILA 4.956,00 | 0,00 % | ILA 4.956,00 | ILA 4.998,00 | ILA 4.808,00 | 16,74K |
| 2026-06-22 | ILA 4.956,00 | -0,96 % | ILA 5.004,00 | ILA 5.040,00 | ILA 4.880,00 | 5,74K |
| 2026-06-19 | ILA 5.004,00 | 0,00 % | ILA 5.004,00 | ILA 5.032,00 | ILA 4.955,00 | 2,78K |
| 2026-06-18 | ILA 5.004,00 | +2,75 % | ILA 4.870,00 | ILA 5.050,00 | ILA 4.768,00 | 25,01K |
| 2026-06-17 | ILA 4.870,00 | -1,89 % | ILA 4.964,00 | ILA 5.016,00 | ILA 4.800,00 | 13,70K |
| 2026-06-16 | ILA 4.964,00 | -3,93 % | ILA 5.095,00 | ILA 5.169,00 | ILA 4.911,00 | 5,94K |
| 2026-06-15 | ILA 5.167,00 | -1,60 % | ILA 5.251,00 | ILA 5.303,00 | ILA 5.079,00 | 5,06K |
| 2026-06-12 | ILA 5.251,00 | -0,68 % | ILA 5.287,00 | ILA 5.293,00 | ILA 5.230,00 | 1,93K |
| 2026-06-11 | ILA 5.287,00 | -0,56 % | ILA 5.353,00 | ILA 5.353,00 | ILA 5.261,00 | 2,10K |
| 2026-06-10 | ILA 5.317,00 | -2,97 % | ILA 5.480,00 | ILA 5.480,00 | ILA 5.261,00 | 5,28K |
| 2026-06-09 | ILA 5.480,00 | +1,39 % | ILA 5.405,00 | ILA 5.480,00 | ILA 5.146,00 | 18,08K |
| 2026-06-08 | ILA 5.405,00 | +4,36 % | ILA 5.179,00 | ILA 5.440,00 | ILA 5.021,00 | 6,58K |
| 2026-06-05 | ILA 5.179,00 | +3,35 % | ILA 4.977,00 | ILA 5.200,00 | ILA 4.916,00 | 6,07K |
| 2026-06-04 | ILA 5.011,00 | -0,26 % | ILA 5.024,00 | ILA 5.090,00 | ILA 4.777,00 | 62,12K |
| 2026-06-03 | ILA 5.024,00 | -3,42 % | ILA 5.202,00 | ILA 5.202,00 | ILA 4.981,00 | 8,12K |
| 2026-06-02 | ILA 5.202,00 | +4,42 % | ILA 4.871,00 | ILA 5.239,00 | ILA 4.871,00 | 13,63K |
| 2026-06-01 | ILA 4.982,00 | -2,01 % | ILA 5.084,00 | ILA 5.141,00 | ILA 4.950,00 | 7,60K |
| 2026-05-29 | ILA 5.084,00 | -2,12 % | ILA 5.194,00 | ILA 5.397,00 | ILA 5.045,00 | 5,61K |
| 2026-05-28 | ILA 5.194,00 | -1,12 % | ILA 5.253,00 | ILA 5.280,00 | ILA 5.090,00 | 8,23K |
| 2026-05-27 | ILA 5.253,00 | -4,19 % | ILA 5.162,00 | ILA 5.600,00 | ILA 5.162,00 | 10,04K |