Discount Investment Corp. Ltd. DISI
TASE · Israel · Einzelhandel
ILA 802,30-3,80 (-0,47 %)
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 802,30 | -0,47 % | ILA 810,00 | ILA 810,00 | ILA 798,40 | 4,84K |
| 2026-09-30 | ILA 806,10 | +0,49 % | ILA 805,00 | ILA 814,80 | ILA 802,20 | 35,78K |
| 2026-09-29 | ILA 802,20 | +2,09 % | ILA 798,80 | ILA 804,90 | ILA 795,70 | 33,74K |
| 2026-09-28 | ILA 785,80 | +0,37 % | ILA 782,80 | ILA 788,90 | ILA 770,00 | 45,07K |
| 2026-09-25 | ILA 782,90 | 0,00 % | ILA 782,90 | ILA 782,90 | ILA 782,90 | 0 |
| 2026-09-24 | ILA 782,90 | -2,67 % | ILA 804,40 | ILA 804,40 | ILA 781,30 | 55,20K |
| 2026-09-23 | ILA 804,40 | +0,88 % | ILA 809,90 | ILA 809,90 | ILA 797,30 | 76,19K |
| 2026-09-22 | ILA 797,40 | -0,28 % | ILA 799,30 | ILA 810,00 | ILA 778,50 | 176,50K |
| 2026-09-21 | ILA 799,60 | 0,00 % | ILA 799,60 | ILA 799,60 | ILA 799,60 | 0 |
| 2026-09-18 | ILA 799,60 | 0,00 % | ILA 799,60 | ILA 799,60 | ILA 799,60 | 0 |
| 2026-09-17 | ILA 799,60 | -1,02 % | ILA 807,80 | ILA 818,10 | ILA 780,00 | 192,93K |
| 2026-09-16 | ILA 807,80 | -1,33 % | ILA 818,90 | ILA 838,60 | ILA 803,20 | 63,74K |
| 2026-09-15 | ILA 818,70 | -0,21 % | ILA 820,40 | ILA 820,40 | ILA 797,80 | 42,50K |
| 2026-09-14 | ILA 820,40 | -1,61 % | ILA 833,80 | ILA 854,10 | ILA 814,30 | 54,13K |
| 2026-09-11 | ILA 833,80 | 0,00 % | ILA 833,80 | ILA 833,80 | ILA 833,80 | 0 |
| 2026-09-10 | ILA 833,80 | -1,13 % | ILA 843,30 | ILA 843,30 | ILA 829,00 | 43,22K |
| 2026-09-09 | ILA 843,30 | -1,53 % | ILA 857,00 | ILA 866,40 | ILA 841,70 | 149,04K |
| 2026-09-08 | ILA 856,40 | -1,80 % | ILA 872,10 | ILA 872,50 | ILA 848,00 | 44,59K |
| 2026-09-07 | ILA 872,10 | 0,00 % | ILA 872,10 | ILA 898,10 | ILA 863,00 | 238,99K |
| 2026-09-04 | ILA 872,10 | +2,60 % | ILA 850,00 | ILA 879,90 | ILA 841,60 | 104,68K |
| 2026-09-03 | ILA 850,00 | +1,00 % | ILA 841,60 | ILA 858,00 | ILA 833,40 | 214,62K |
| 2026-09-02 | ILA 841,60 | +1,80 % | ILA 826,70 | ILA 856,60 | ILA 800,00 | 358,10K |
| 2026-09-01 | ILA 826,70 | +3,21 % | ILA 801,00 | ILA 845,90 | ILA 800,00 | 315,04K |
| 2026-08-31 | ILA 801,00 | +0,10 % | ILA 800,20 | ILA 801,00 | ILA 780,90 | 47,20K |
| 2026-08-28 | ILA 800,20 | -0,30 % | ILA 802,60 | ILA 814,80 | ILA 795,60 | 59,71K |
| 2026-08-27 | ILA 802,60 | +2,70 % | ILA 793,00 | ILA 809,80 | ILA 779,50 | 114,37K |
| 2026-08-26 | ILA 781,50 | +0,30 % | ILA 760,00 | ILA 793,70 | ILA 760,00 | 112,74K |
| 2026-08-25 | ILA 779,20 | -2,17 % | ILA 796,50 | ILA 796,50 | ILA 763,90 | 124,13K |
| 2026-08-24 | ILA 796,50 | -0,64 % | ILA 801,60 | ILA 818,30 | ILA 784,70 | 96,55K |
| 2026-08-21 | ILA 801,60 | -0,25 % | ILA 803,60 | ILA 810,00 | ILA 792,00 | 104,90K |
| 2026-08-20 | ILA 803,60 | +0,07 % | ILA 804,00 | ILA 816,30 | ILA 792,20 | 67,78K |
| 2026-08-19 | ILA 803,00 | +2,29 % | ILA 785,00 | ILA 812,00 | ILA 785,00 | 316,31K |
| 2026-08-18 | ILA 785,00 | -0,06 % | ILA 798,00 | ILA 798,00 | ILA 753,10 | 240,90K |
| 2026-08-17 | ILA 785,50 | -5,16 % | ILA 828,20 | ILA 828,30 | ILA 782,20 | 172,17K |
| 2026-08-14 | ILA 828,20 | +7,56 % | ILA 780,00 | ILA 829,60 | ILA 762,20 | 239,53K |
| 2026-08-13 | ILA 770,00 | +1,84 % | ILA 755,00 | ILA 778,00 | ILA 754,90 | 39,08K |
| 2026-08-12 | ILA 756,10 | -3,89 % | ILA 786,70 | ILA 795,00 | ILA 753,20 | 135,04K |
| 2026-08-11 | ILA 786,70 | -0,49 % | ILA 790,60 | ILA 794,50 | ILA 776,30 | 52,08K |
| 2026-08-10 | ILA 790,60 | +0,52 % | ILA 787,00 | ILA 798,70 | ILA 779,30 | 21,81K |
| 2026-08-07 | ILA 786,50 | +2,14 % | ILA 770,00 | ILA 789,50 | ILA 769,90 | 118,52K |
| 2026-08-06 | ILA 770,00 | +0,30 % | ILA 783,10 | ILA 785,00 | ILA 756,80 | 113,82K |
| 2026-08-05 | ILA 767,70 | -3,76 % | ILA 786,40 | ILA 817,10 | ILA 763,00 | 105,57K |
| 2026-08-04 | ILA 797,70 | -2,16 % | ILA 815,30 | ILA 825,40 | ILA 794,30 | 164,68K |
| 2026-08-03 | ILA 815,30 | +1,81 % | ILA 801,00 | ILA 843,50 | ILA 801,00 | 323,30K |
| 2026-07-31 | ILA 800,80 | +2,61 % | ILA 781,00 | ILA 805,00 | ILA 781,00 | 38,40K |
| 2026-07-30 | ILA 780,40 | -2,24 % | ILA 800,00 | ILA 800,00 | ILA 770,00 | 97,39K |
| 2026-07-29 | ILA 798,30 | +0,33 % | ILA 800,90 | ILA 813,70 | ILA 780,90 | 162,06K |
| 2026-07-28 | ILA 795,70 | -0,14 % | ILA 801,00 | ILA 801,00 | ILA 791,00 | 45,76K |
| 2026-07-27 | ILA 796,80 | +1,50 % | ILA 799,80 | ILA 809,00 | ILA 785,90 | 302,24K |
| 2026-07-24 | ILA 785,00 | +0,09 % | ILA 799,90 | ILA 799,90 | ILA 775,90 | 84,38K |
| 2026-07-22 | ILA 784,30 | -1,64 % | ILA 797,40 | ILA 810,00 | ILA 779,10 | 207,54K |
| 2026-07-21 | ILA 797,40 | +2,88 % | ILA 776,00 | ILA 803,00 | ILA 775,50 | 326,82K |
| 2026-07-20 | ILA 775,10 | +2,58 % | ILA 770,00 | ILA 779,80 | ILA 751,90 | 168,69K |
| 2026-07-17 | ILA 755,60 | -1,13 % | ILA 764,20 | ILA 771,20 | ILA 753,00 | 59,61K |
| 2026-07-16 | ILA 764,20 | +1,80 % | ILA 750,70 | ILA 778,90 | ILA 744,10 | 181,01K |
| 2026-07-15 | ILA 750,70 | +3,69 % | ILA 738,00 | ILA 754,90 | ILA 732,30 | 202,45K |
| 2026-07-14 | ILA 724,00 | -1,84 % | ILA 740,00 | ILA 761,00 | ILA 722,00 | 128,86K |
| 2026-07-13 | ILA 737,60 | +7,52 % | ILA 708,00 | ILA 739,90 | ILA 708,00 | 565,15K |
| 2026-07-10 | ILA 686,00 | +0,48 % | ILA 682,70 | ILA 692,40 | ILA 675,80 | 11,21K |
| 2026-07-09 | ILA 682,70 | -0,68 % | ILA 725,00 | ILA 725,00 | ILA 670,00 | 49,08K |
| 2026-07-08 | ILA 687,40 | -1,93 % | ILA 700,90 | ILA 700,90 | ILA 681,00 | 41,87K |
| 2026-07-07 | ILA 700,90 | -4,27 % | ILA 732,20 | ILA 732,20 | ILA 695,10 | 157,60K |
| 2026-07-06 | ILA 732,20 | +1,82 % | ILA 719,10 | ILA 750,00 | ILA 711,40 | 144,40K |
| 2026-07-03 | ILA 719,10 | +3,08 % | ILA 704,20 | ILA 723,80 | ILA 700,60 | 44,45K |
| 2026-07-02 | ILA 697,60 | +0,14 % | ILA 696,60 | ILA 707,30 | ILA 695,00 | 66,36K |
| 2026-07-01 | ILA 696,60 | -0,57 % | ILA 701,80 | ILA 708,20 | ILA 693,70 | 45,71K |
| 2026-06-30 | ILA 700,60 | -0,28 % | ILA 702,60 | ILA 714,00 | ILA 689,90 | 33,34K |
| 2026-06-29 | ILA 702,60 | +1,91 % | ILA 670,20 | ILA 708,00 | ILA 670,20 | 85,15K |
| 2026-06-26 | ILA 689,40 | 0,00 % | ILA 689,40 | ILA 689,40 | ILA 689,40 | 0 |
| 2026-06-25 | ILA 689,40 | -2,64 % | ILA 724,90 | ILA 724,90 | ILA 680,00 | 54,04K |
| 2026-06-24 | ILA 708,10 | +1,96 % | ILA 694,50 | ILA 714,70 | ILA 679,00 | 193,18K |
| 2026-06-23 | ILA 694,50 | +2,16 % | ILA 686,60 | ILA 699,00 | ILA 669,40 | 164,95K |
| 2026-06-22 | ILA 679,80 | +1,72 % | ILA 665,00 | ILA 682,80 | ILA 655,30 | 210,36K |
| 2026-06-19 | ILA 668,30 | +0,29 % | ILA 666,40 | ILA 682,20 | ILA 665,00 | 26,34K |
| 2026-06-18 | ILA 666,40 | -2,60 % | ILA 684,20 | ILA 684,20 | ILA 663,00 | 129,47K |
| 2026-06-17 | ILA 684,20 | -2,05 % | ILA 700,10 | ILA 711,30 | ILA 677,00 | 30,91K |
| 2026-06-16 | ILA 698,50 | 0,00 % | ILA 698,50 | ILA 709,90 | ILA 682,10 | 44,21K |
| 2026-06-15 | ILA 698,50 | -3,09 % | ILA 722,00 | ILA 742,20 | ILA 690,00 | 53,64K |
| 2026-06-12 | ILA 720,80 | +4,09 % | ILA 697,70 | ILA 725,40 | ILA 697,70 | 24,13K |
| 2026-06-11 | ILA 692,50 | +0,99 % | ILA 688,20 | ILA 740,00 | ILA 681,00 | 113,33K |
| 2026-06-10 | ILA 685,70 | -1,87 % | ILA 698,80 | ILA 698,80 | ILA 667,00 | 65,89K |
| 2026-06-09 | ILA 698,80 | -1,78 % | ILA 711,50 | ILA 714,60 | ILA 693,00 | 35,31K |
| 2026-06-08 | ILA 711,50 | -0,20 % | ILA 712,90 | ILA 713,90 | ILA 683,00 | 58,59K |
| 2026-06-05 | ILA 712,90 | +1,99 % | ILA 699,00 | ILA 718,00 | ILA 680,00 | 63,51K |
| 2026-06-04 | ILA 699,00 | -2,24 % | ILA 715,00 | ILA 725,00 | ILA 690,00 | 249,27K |
| 2026-06-03 | ILA 715,00 | -5,71 % | ILA 751,70 | ILA 758,20 | ILA 699,70 | 288,36K |
| 2026-06-02 | ILA 758,30 | +2,33 % | ILA 745,00 | ILA 768,00 | ILA 735,70 | 205,22K |
| 2026-06-01 | ILA 741,00 | +0,39 % | ILA 725,30 | ILA 760,00 | ILA 719,90 | 138,76K |
| 2026-05-29 | ILA 738,10 | +0,56 % | ILA 734,00 | ILA 755,00 | ILA 723,00 | 67,30K |
| 2026-05-28 | ILA 734,00 | -3,24 % | ILA 758,60 | ILA 768,10 | ILA 719,00 | 172,56K |