Delek Group Ltd. DLEKG
TASE · Israel · Energierohstoffe
ILA 8.281,00+67,00 (+0,82 %)
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 8.281,00 | +0,82 % | ILA 8.150,00 | ILA 8.338,00 | ILA 8.033,00 | 251,69K |
| 2026-09-30 | ILA 8.214,00 | -2,50 % | ILA 8.340,00 | ILA 8.394,00 | ILA 8.151,00 | 327,93K |
| 2026-09-29 | ILA 8.425,00 | -0,88 % | ILA 8.500,00 | ILA 8.547,00 | ILA 8.389,00 | 152,47K |
| 2026-09-28 | ILA 8.500,00 | -2,31 % | ILA 8.601,00 | ILA 8.695,00 | ILA 8.480,00 | 150,30K |
| 2026-09-25 | ILA 8.701,00 | 0,00 % | ILA 8.701,00 | ILA 8.701,00 | ILA 8.701,00 | 0 |
| 2026-09-24 | ILA 8.701,00 | -0,36 % | ILA 8.701,00 | ILA 8.920,00 | ILA 8.650,00 | 279,92K |
| 2026-09-23 | ILA 8.732,00 | +0,09 % | ILA 8.724,00 | ILA 8.780,00 | ILA 8.666,00 | 155,29K |
| 2026-09-22 | ILA 8.724,00 | -1,75 % | ILA 8.870,00 | ILA 8.879,00 | ILA 8.587,00 | 375,78K |
| 2026-09-21 | ILA 8.879,00 | 0,00 % | ILA 8.879,00 | ILA 8.879,00 | ILA 8.879,00 | 0 |
| 2026-09-18 | ILA 8.879,00 | 0,00 % | ILA 8.879,00 | ILA 8.879,00 | ILA 8.879,00 | 0 |
| 2026-09-17 | ILA 8.879,00 | +0,10 % | ILA 8.800,00 | ILA 8.981,00 | ILA 8.737,00 | 314,40K |
| 2026-09-16 | ILA 8.870,00 | -0,93 % | ILA 8.960,00 | ILA 9.075,00 | ILA 8.870,00 | 156,98K |
| 2026-09-15 | ILA 8.953,00 | -1,29 % | ILA 9.114,00 | ILA 9.114,00 | ILA 8.863,00 | 203,56K |
| 2026-09-14 | ILA 9.070,00 | -0,53 % | ILA 9.118,00 | ILA 9.275,00 | ILA 9.033,00 | 227,03K |
| 2026-09-11 | ILA 9.118,00 | 0,00 % | ILA 9.118,00 | ILA 9.118,00 | ILA 9.118,00 | 0 |
| 2026-09-10 | ILA 9.118,00 | +0,21 % | ILA 9.150,00 | ILA 9.195,00 | ILA 9.052,00 | 231,74K |
| 2026-09-09 | ILA 9.099,00 | +2,04 % | ILA 9.019,00 | ILA 9.119,00 | ILA 8.984,00 | 229,32K |
| 2026-09-08 | ILA 8.917,00 | -0,06 % | ILA 8.990,00 | ILA 9.100,00 | ILA 8.823,00 | 272,68K |
| 2026-09-07 | ILA 8.922,00 | -0,07 % | ILA 8.928,00 | ILA 9.000,00 | ILA 8.803,00 | 193,68K |
| 2026-09-04 | ILA 8.928,00 | +0,74 % | ILA 8.886,00 | ILA 8.970,00 | ILA 8.828,00 | 149,32K |
| 2026-09-03 | ILA 8.862,00 | +0,96 % | ILA 8.825,00 | ILA 8.928,00 | ILA 8.725,00 | 250,37K |
| 2026-09-02 | ILA 8.778,00 | +0,84 % | ILA 8.796,00 | ILA 8.958,00 | ILA 8.745,00 | 310,97K |
| 2026-09-01 | ILA 8.705,00 | +3,20 % | ILA 8.435,00 | ILA 8.718,00 | ILA 8.435,00 | 258,59K |
| 2026-08-31 | ILA 8.435,00 | +2,59 % | ILA 8.222,00 | ILA 8.506,00 | ILA 8.222,00 | 268,27K |
| 2026-08-28 | ILA 8.222,00 | -0,51 % | ILA 8.200,00 | ILA 8.360,00 | ILA 8.200,00 | 274,40K |
| 2026-08-27 | ILA 8.264,00 | -1,92 % | ILA 8.321,00 | ILA 8.371,00 | ILA 8.203,00 | 223,62K |
| 2026-08-26 | ILA 8.426,00 | -0,09 % | ILA 8.324,00 | ILA 8.470,00 | ILA 8.217,00 | 311,35K |
| 2026-08-25 | ILA 8.434,00 | -2,77 % | ILA 8.671,00 | ILA 8.687,00 | ILA 8.434,00 | 228,38K |
| 2026-08-24 | ILA 8.674,00 | +1,95 % | ILA 8.508,00 | ILA 8.730,00 | ILA 8.300,00 | 302,06K |
| 2026-08-21 | ILA 8.508,00 | -1,87 % | ILA 8.670,00 | ILA 8.745,00 | ILA 8.439,00 | 257,68K |
| 2026-08-20 | ILA 8.670,00 | +0,64 % | ILA 8.650,00 | ILA 8.767,00 | ILA 8.520,00 | 310,98K |
| 2026-08-19 | ILA 8.615,00 | +5,58 % | ILA 8.360,00 | ILA 8.750,00 | ILA 8.306,00 | 646,17K |
| 2026-08-18 | ILA 8.160,00 | +1,99 % | ILA 8.040,00 | ILA 8.160,00 | ILA 8.005,00 | 230,16K |
| 2026-08-17 | ILA 8.001,00 | -2,88 % | ILA 8.200,00 | ILA 8.274,00 | ILA 8.001,00 | 166,90K |
| 2026-08-14 | ILA 8.238,00 | -0,48 % | ILA 8.319,00 | ILA 8.328,00 | ILA 8.180,00 | 89,67K |
| 2026-08-13 | ILA 8.278,00 | +0,16 % | ILA 8.265,00 | ILA 8.598,00 | ILA 8.221,00 | 237,13K |
| 2026-08-12 | ILA 8.265,00 | +2,86 % | ILA 8.056,00 | ILA 8.277,00 | ILA 7.988,00 | 268,13K |
| 2026-08-11 | ILA 8.035,00 | +4,24 % | ILA 7.816,00 | ILA 8.147,00 | ILA 7.766,00 | 319,55K |
| 2026-08-10 | ILA 7.708,00 | -3,51 % | ILA 7.986,00 | ILA 7.988,00 | ILA 7.667,00 | 382,09K |
| 2026-08-07 | ILA 7.988,00 | +1,01 % | ILA 8.020,00 | ILA 8.145,00 | ILA 7.850,00 | 254,62K |
| 2026-08-06 | ILA 7.908,00 | -1,04 % | ILA 7.956,00 | ILA 7.976,00 | ILA 7.803,00 | 1,03M |
| 2026-08-05 | ILA 7.991,00 | 0,00 % | ILA 7.950,00 | ILA 8.070,00 | ILA 7.870,00 | 366,80K |
| 2026-08-04 | ILA 7.991,00 | -0,67 % | ILA 8.050,00 | ILA 8.200,00 | ILA 7.880,00 | 348,42K |
| 2026-08-03 | ILA 8.045,00 | +0,41 % | ILA 7.914,00 | ILA 8.165,00 | ILA 7.865,00 | 306,71K |
| 2026-07-31 | ILA 8.012,00 | -1,42 % | ILA 8.050,00 | ILA 8.119,00 | ILA 7.901,00 | 254,01K |
| 2026-07-30 | ILA 8.127,00 | -2,67 % | ILA 8.350,00 | ILA 8.480,00 | ILA 8.008,00 | 264,21K |
| 2026-07-29 | ILA 8.350,00 | -0,01 % | ILA 8.213,00 | ILA 8.408,00 | ILA 8.091,00 | 342,67K |
| 2026-07-28 | ILA 8.351,00 | -0,91 % | ILA 8.330,00 | ILA 8.436,00 | ILA 8.227,00 | 205,43K |
| 2026-07-27 | ILA 8.428,00 | -0,20 % | ILA 8.377,00 | ILA 8.694,00 | ILA 8.151,00 | 636,42K |
| 2026-07-24 | ILA 8.445,00 | +3,33 % | ILA 8.299,00 | ILA 8.507,00 | ILA 8.219,00 | 638,22K |
| 2026-07-22 | ILA 8.173,00 | +1,53 % | ILA 8.050,00 | ILA 8.345,00 | ILA 7.983,00 | 500,20K |
| 2026-07-21 | ILA 8.050,00 | +2,88 % | ILA 7.836,00 | ILA 8.113,00 | ILA 7.780,00 | 376,23K |
| 2026-07-20 | ILA 7.825,00 | -0,24 % | ILA 7.979,00 | ILA 8.202,00 | ILA 7.731,00 | 510,27K |
| 2026-07-17 | ILA 7.844,00 | +0,32 % | ILA 7.819,00 | ILA 7.844,00 | ILA 7.666,00 | 200,32K |
| 2026-07-16 | ILA 7.819,00 | +0,93 % | ILA 7.764,00 | ILA 7.909,00 | ILA 7.586,00 | 467,58K |
| 2026-07-15 | ILA 7.747,00 | +0,35 % | ILA 7.710,00 | ILA 7.765,00 | ILA 7.549,00 | 464,84K |
| 2026-07-14 | ILA 7.720,00 | -1,73 % | ILA 7.865,00 | ILA 8.044,00 | ILA 7.658,00 | 426,99K |
| 2026-07-13 | ILA 7.856,00 | +4,44 % | ILA 7.565,00 | ILA 8.010,00 | ILA 7.424,00 | 658,76K |
| 2026-07-10 | ILA 7.522,00 | -1,61 % | ILA 7.600,00 | ILA 7.671,00 | ILA 7.505,00 | 212,96K |
| 2026-07-09 | ILA 7.645,00 | -3,80 % | ILA 8.000,00 | ILA 8.077,00 | ILA 7.580,00 | 467,19K |
| 2026-07-08 | ILA 7.947,00 | -3,19 % | ILA 7.980,00 | ILA 8.035,00 | ILA 7.883,00 | 631,75K |
| 2026-07-07 | ILA 8.209,00 | -2,34 % | ILA 8.409,00 | ILA 8.469,00 | ILA 8.100,00 | 491,55K |
| 2026-07-06 | ILA 8.406,00 | +3,17 % | ILA 8.148,00 | ILA 8.441,00 | ILA 8.113,00 | 396,87K |
| 2026-07-03 | ILA 8.148,00 | +1,37 % | ILA 8.045,00 | ILA 8.188,00 | ILA 8.000,00 | 204,66K |
| 2026-07-02 | ILA 8.038,00 | +2,06 % | ILA 7.952,00 | ILA 8.071,00 | ILA 7.860,00 | 320,24K |
| 2026-07-01 | ILA 7.876,00 | +3,66 % | ILA 7.569,00 | ILA 7.988,00 | ILA 7.560,00 | 471,42K |
| 2026-06-30 | ILA 7.598,00 | +0,37 % | ILA 7.509,00 | ILA 7.650,00 | ILA 7.470,00 | 420,43K |
| 2026-06-29 | ILA 7.570,00 | +0,24 % | ILA 7.560,00 | ILA 7.758,00 | ILA 7.559,00 | 298,30K |
| 2026-06-26 | ILA 7.552,00 | 0,00 % | ILA 7.552,00 | ILA 7.552,00 | ILA 7.552,00 | 0 |
| 2026-06-25 | ILA 7.552,00 | -2,19 % | ILA 7.641,00 | ILA 7.775,00 | ILA 7.552,00 | 581,87K |
| 2026-06-24 | ILA 7.721,00 | -0,50 % | ILA 7.790,00 | ILA 7.880,00 | ILA 7.721,00 | 533,65K |
| 2026-06-23 | ILA 7.760,00 | -0,39 % | ILA 7.670,00 | ILA 7.833,00 | ILA 7.575,00 | 501,40K |
| 2026-06-22 | ILA 7.790,00 | +0,91 % | ILA 7.721,00 | ILA 7.980,00 | ILA 7.610,00 | 558,89K |
| 2026-06-19 | ILA 7.720,00 | -3,15 % | ILA 7.971,00 | ILA 7.992,00 | ILA 7.529,00 | 442,77K |
| 2026-06-18 | ILA 7.971,00 | -1,59 % | ILA 8.011,00 | ILA 8.060,00 | ILA 7.870,00 | 620,06K |
| 2026-06-17 | ILA 8.100,00 | -3,24 % | ILA 8.303,00 | ILA 8.331,00 | ILA 8.051,00 | 556,01K |
| 2026-06-16 | ILA 8.371,00 | +2,96 % | ILA 8.098,00 | ILA 8.407,00 | ILA 8.080,00 | 323,52K |
| 2026-06-15 | ILA 8.130,00 | -3,50 % | ILA 8.300,00 | ILA 8.330,00 | ILA 8.098,00 | 545,37K |
| 2026-06-12 | ILA 8.425,00 | -1,01 % | ILA 8.388,00 | ILA 8.445,00 | ILA 8.302,00 | 264,46K |
| 2026-06-11 | ILA 8.511,00 | +0,66 % | ILA 8.474,00 | ILA 8.568,00 | ILA 8.350,00 | 441,77K |
| 2026-06-10 | ILA 8.455,00 | +0,27 % | ILA 8.432,00 | ILA 8.690,00 | ILA 8.431,00 | 367,80K |
| 2026-06-09 | ILA 8.432,00 | -2,15 % | ILA 8.600,00 | ILA 8.605,00 | ILA 8.332,00 | 513,64K |
| 2026-06-08 | ILA 8.617,00 | +1,98 % | ILA 8.492,00 | ILA 8.680,00 | ILA 8.321,00 | 583,45K |
| 2026-06-05 | ILA 8.450,00 | +0,60 % | ILA 8.400,00 | ILA 8.547,00 | ILA 8.327,00 | 212,72K |
| 2026-06-04 | ILA 8.400,00 | -2,45 % | ILA 8.697,00 | ILA 8.697,00 | ILA 8.342,00 | 291,12K |
| 2026-06-03 | ILA 8.611,00 | +1,86 % | ILA 8.445,00 | ILA 8.761,00 | ILA 8.326,00 | 555,84K |
| 2026-06-02 | ILA 8.454,00 | -0,31 % | ILA 8.359,00 | ILA 8.699,00 | ILA 8.359,00 | 437,31K |
| 2026-06-01 | ILA 8.480,00 | -2,16 % | ILA 8.590,00 | ILA 8.638,00 | ILA 8.440,00 | 458,37K |
| 2026-05-29 | ILA 8.667,00 | -1,59 % | ILA 8.777,00 | ILA 8.777,00 | ILA 8.625,00 | 464,54K |
| 2026-05-28 | ILA 8.807,00 | +1,31 % | ILA 8.835,00 | ILA 8.972,00 | ILA 8.744,00 | 488,84K |