DSIT Solutions Ltd. DSIT
TASE · Israel · Elektronische Technologie
ILA 1.533,00-8,00 (-0,52 %)
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 1.533,00 | -0,52 % | ILA 1.541,00 | ILA 1.550,00 | ILA 1.499,00 | 17,28K |
| 2026-09-30 | ILA 1.541,00 | +6,20 % | ILA 1.451,00 | ILA 1.541,00 | ILA 1.429,00 | 14,22K |
| 2026-09-29 | ILA 1.451,00 | -2,75 % | ILA 1.492,00 | ILA 1.492,00 | ILA 1.420,00 | 2,42K |
| 2026-09-28 | ILA 1.492,00 | -2,04 % | ILA 1.523,00 | ILA 1.584,00 | ILA 1.465,00 | 12,10K |
| 2026-09-25 | ILA 1.523,00 | 0,00 % | ILA 1.523,00 | ILA 1.523,00 | ILA 1.523,00 | 0 |
| 2026-09-24 | ILA 1.523,00 | -0,59 % | ILA 1.532,00 | ILA 1.597,00 | ILA 1.439,00 | 25,11K |
| 2026-09-23 | ILA 1.532,00 | -2,05 % | ILA 1.564,00 | ILA 1.564,00 | ILA 1.520,00 | 2,48K |
| 2026-09-22 | ILA 1.564,00 | +0,90 % | ILA 1.570,00 | ILA 1.644,00 | ILA 1.550,00 | 33,46K |
| 2026-09-21 | ILA 1.550,00 | 0,00 % | ILA 1.550,00 | ILA 1.550,00 | ILA 1.550,00 | 0 |
| 2026-09-18 | ILA 1.550,00 | 0,00 % | ILA 1.550,00 | ILA 1.550,00 | ILA 1.550,00 | 0 |
| 2026-09-17 | ILA 1.550,00 | +6,53 % | ILA 1.455,00 | ILA 1.550,00 | ILA 1.417,00 | 54,57K |
| 2026-09-16 | ILA 1.455,00 | +2,03 % | ILA 1.426,00 | ILA 1.498,00 | ILA 1.415,00 | 11,35K |
| 2026-09-15 | ILA 1.426,00 | -3,84 % | ILA 1.483,00 | ILA 1.483,00 | ILA 1.401,00 | 14,93K |
| 2026-09-14 | ILA 1.483,00 | -1,85 % | ILA 1.511,00 | ILA 1.528,00 | ILA 1.467,00 | 15,01K |
| 2026-09-11 | ILA 1.511,00 | 0,00 % | ILA 1.511,00 | ILA 1.511,00 | ILA 1.511,00 | 0 |
| 2026-09-10 | ILA 1.511,00 | +2,65 % | ILA 1.472,00 | ILA 1.550,00 | ILA 1.463,00 | 34,85K |
| 2026-09-09 | ILA 1.472,00 | -0,41 % | ILA 1.478,00 | ILA 1.522,00 | ILA 1.422,00 | 8,09K |
| 2026-09-08 | ILA 1.478,00 | -0,67 % | ILA 1.488,00 | ILA 1.512,00 | ILA 1.458,00 | 9,13K |
| 2026-09-07 | ILA 1.488,00 | +2,20 % | ILA 1.456,00 | ILA 1.571,00 | ILA 1.450,00 | 23,39K |
| 2026-09-04 | ILA 1.456,00 | +2,39 % | ILA 1.422,00 | ILA 1.590,00 | ILA 1.422,00 | 32,14K |
| 2026-09-03 | ILA 1.422,00 | -6,51 % | ILA 1.521,00 | ILA 1.550,00 | ILA 1.405,00 | 40,93K |
| 2026-09-02 | ILA 1.521,00 | +3,75 % | ILA 1.466,00 | ILA 1.550,00 | ILA 1.465,00 | 45,85K |
| 2026-09-01 | ILA 1.466,00 | +7,32 % | ILA 1.363,00 | ILA 1.538,00 | ILA 1.363,00 | 57,24K |
| 2026-08-31 | ILA 1.366,00 | +5,56 % | ILA 1.290,00 | ILA 1.437,00 | ILA 1.249,00 | 68,20K |
| 2026-08-28 | ILA 1.294,00 | -2,12 % | ILA 1.322,00 | ILA 1.359,00 | ILA 1.175,00 | 8,76K |
| 2026-08-27 | ILA 1.322,00 | -1,86 % | ILA 1.347,00 | ILA 1.373,00 | ILA 1.291,00 | 7,84K |
| 2026-08-26 | ILA 1.347,00 | +5,48 % | ILA 1.277,00 | ILA 1.390,00 | ILA 1.226,00 | 59,09K |
| 2026-08-25 | ILA 1.277,00 | -2,44 % | ILA 1.300,00 | ILA 1.309,00 | ILA 1.250,00 | 18,29K |
| 2026-08-24 | ILA 1.309,00 | -1,50 % | ILA 1.329,00 | ILA 1.360,00 | ILA 1.290,00 | 43,43K |
| 2026-08-21 | ILA 1.329,00 | -1,85 % | ILA 1.304,00 | ILA 1.350,00 | ILA 1.277,00 | 13,45K |
| 2026-08-20 | ILA 1.354,00 | -3,63 % | ILA 1.400,00 | ILA 1.400,00 | ILA 1.340,00 | 24,67K |
| 2026-08-19 | ILA 1.405,00 | -0,07 % | ILA 1.406,00 | ILA 1.500,00 | ILA 1.400,00 | 15,42K |
| 2026-08-18 | ILA 1.406,00 | -1,33 % | ILA 1.425,00 | ILA 1.468,00 | ILA 1.405,00 | 7,84K |
| 2026-08-17 | ILA 1.425,00 | -2,06 % | ILA 1.455,00 | ILA 1.476,00 | ILA 1.407,00 | 5,62K |
| 2026-08-14 | ILA 1.455,00 | +3,26 % | ILA 1.392,00 | ILA 1.500,00 | ILA 1.392,00 | 15,22K |
| 2026-08-13 | ILA 1.409,00 | -1,54 % | ILA 1.431,00 | ILA 1.431,00 | ILA 1.400,00 | 4,81K |
| 2026-08-12 | ILA 1.431,00 | +0,77 % | ILA 1.420,00 | ILA 1.500,00 | ILA 1.393,00 | 18,13K |
| 2026-08-11 | ILA 1.420,00 | -0,70 % | ILA 1.430,00 | ILA 1.490,00 | ILA 1.384,00 | 48,43K |
| 2026-08-10 | ILA 1.430,00 | -5,92 % | ILA 1.578,00 | ILA 1.578,00 | ILA 1.399,00 | 37,66K |
| 2026-08-07 | ILA 1.520,00 | -1,62 % | ILA 1.548,00 | ILA 1.548,00 | ILA 1.492,00 | 5,71K |
| 2026-08-06 | ILA 1.545,00 | +4,18 % | ILA 1.483,00 | ILA 1.578,00 | ILA 1.450,00 | 96,39K |
| 2026-08-05 | ILA 1.483,00 | -2,88 % | ILA 1.556,00 | ILA 1.556,00 | ILA 1.480,00 | 20,17K |
| 2026-08-04 | ILA 1.527,00 | -3,48 % | ILA 1.582,00 | ILA 1.582,00 | ILA 1.506,00 | 17,34K |
| 2026-08-03 | ILA 1.582,00 | -2,29 % | ILA 1.619,00 | ILA 1.620,00 | ILA 1.500,00 | 21,19K |
| 2026-07-31 | ILA 1.619,00 | +1,57 % | ILA 1.620,00 | ILA 1.640,00 | ILA 1.514,00 | 53,84K |
| 2026-07-30 | ILA 1.594,00 | +3,37 % | ILA 1.542,00 | ILA 1.633,00 | ILA 1.366,00 | 38,42K |
| 2026-07-29 | ILA 1.542,00 | -1,22 % | ILA 1.561,00 | ILA 1.627,00 | ILA 1.490,00 | 10,39K |
| 2026-07-28 | ILA 1.561,00 | -5,85 % | ILA 1.693,00 | ILA 1.693,00 | ILA 1.550,00 | 17,55K |
| 2026-07-27 | ILA 1.658,00 | -0,42 % | ILA 1.648,00 | ILA 1.665,00 | ILA 1.560,00 | 48,52K |
| 2026-07-24 | ILA 1.665,00 | +4,06 % | ILA 1.619,00 | ILA 1.694,00 | ILA 1.619,00 | 43,24K |
| 2026-07-22 | ILA 1.600,00 | +7,10 % | ILA 1.533,00 | ILA 1.600,00 | ILA 1.502,00 | 75,88K |
| 2026-07-21 | ILA 1.494,00 | +2,75 % | ILA 1.455,00 | ILA 1.529,00 | ILA 1.445,00 | 81,75K |
| 2026-07-20 | ILA 1.454,00 | +0,14 % | ILA 1.499,00 | ILA 1.499,00 | ILA 1.435,00 | 17,93K |
| 2026-07-17 | ILA 1.452,00 | -2,68 % | ILA 1.492,00 | ILA 1.492,00 | ILA 1.415,00 | 15,55K |
| 2026-07-16 | ILA 1.492,00 | +5,44 % | ILA 1.412,00 | ILA 1.579,00 | ILA 1.400,00 | 120,31K |
| 2026-07-15 | ILA 1.415,00 | -0,14 % | ILA 1.417,00 | ILA 1.428,00 | ILA 1.396,00 | 14,64K |
| 2026-07-14 | ILA 1.417,00 | -0,28 % | ILA 1.421,00 | ILA 1.478,00 | ILA 1.380,00 | 57,75K |
| 2026-07-13 | ILA 1.421,00 | -0,28 % | ILA 1.425,00 | ILA 1.449,00 | ILA 1.378,00 | 26,09K |
| 2026-07-10 | ILA 1.425,00 | +6,42 % | ILA 1.446,00 | ILA 1.495,00 | ILA 1.425,00 | 39,38K |
| 2026-07-09 | ILA 1.339,00 | -4,08 % | ILA 1.422,00 | ILA 1.422,00 | ILA 1.329,00 | 18,68K |
| 2026-07-08 | ILA 1.396,00 | -4,05 % | ILA 1.477,00 | ILA 1.477,00 | ILA 1.380,00 | 13,74K |
| 2026-07-07 | ILA 1.455,00 | +2,39 % | ILA 1.416,00 | ILA 1.476,00 | ILA 1.396,00 | 41,18K |
| 2026-07-06 | ILA 1.421,00 | +1,50 % | ILA 1.448,00 | ILA 1.448,00 | ILA 1.330,00 | 23,64K |
| 2026-07-03 | ILA 1.400,00 | -2,23 % | ILA 1.432,00 | ILA 1.432,00 | ILA 1.387,00 | 10,83K |
| 2026-07-02 | ILA 1.432,00 | -2,45 % | ILA 1.488,00 | ILA 1.488,00 | ILA 1.411,00 | 15,24K |
| 2026-07-01 | ILA 1.468,00 | +9,39 % | ILA 1.342,00 | ILA 1.500,00 | ILA 1.369,00 | 67,38K |
| 2026-06-30 | ILA 1.342,00 | -1,97 % | ILA 1.342,00 | ILA 1.394,00 | ILA 1.319,00 | 14,24K |
| 2026-06-29 | ILA 1.369,00 | +7,20 % | ILA 1.283,00 | ILA 1.400,00 | ILA 1.257,00 | 21,23K |
| 2026-06-26 | ILA 1.277,00 | 0,00 % | ILA 1.277,00 | ILA 1.277,00 | ILA 1.277,00 | 0 |
| 2026-06-25 | ILA 1.277,00 | +1,51 % | ILA 1.258,00 | ILA 1.304,00 | ILA 1.227,00 | 30,56K |
| 2026-06-24 | ILA 1.258,00 | -3,53 % | ILA 1.310,00 | ILA 1.350,00 | ILA 1.251,00 | 40,84K |
| 2026-06-23 | ILA 1.304,00 | -1,14 % | ILA 1.319,00 | ILA 1.355,00 | ILA 1.267,00 | 25,89K |
| 2026-06-22 | ILA 1.319,00 | -4,70 % | ILA 1.384,00 | ILA 1.384,00 | ILA 1.291,00 | 13,87K |
| 2026-06-19 | ILA 1.384,00 | +0,29 % | ILA 1.380,00 | ILA 1.420,00 | ILA 1.342,00 | 17,65K |
| 2026-06-18 | ILA 1.380,00 | +15,29 % | ILA 1.159,00 | ILA 1.380,00 | ILA 1.119,00 | 80,19K |
| 2026-06-17 | ILA 1.197,00 | -5,82 % | ILA 1.271,00 | ILA 1.309,00 | ILA 1.185,00 | 61,73K |
| 2026-06-16 | ILA 1.271,00 | -5,36 % | ILA 1.325,00 | ILA 1.325,00 | ILA 1.251,00 | 50,83K |
| 2026-06-15 | ILA 1.343,00 | -4,75 % | ILA 1.420,00 | ILA 1.420,00 | ILA 1.325,00 | 28,31K |
| 2026-06-12 | ILA 1.410,00 | +2,69 % | ILA 1.399,00 | ILA 1.450,00 | ILA 1.350,00 | 40,65K |
| 2026-06-11 | ILA 1.373,00 | -1,79 % | ILA 1.398,00 | ILA 1.411,00 | ILA 1.361,00 | 39,58K |
| 2026-06-10 | ILA 1.398,00 | -2,58 % | ILA 1.372,00 | ILA 1.500,00 | ILA 1.372,00 | 42,84K |
| 2026-06-09 | ILA 1.435,00 | +0,07 % | ILA 1.434,00 | ILA 1.455,00 | ILA 1.351,00 | 37,21K |
| 2026-06-08 | ILA 1.434,00 | -2,78 % | ILA 1.550,00 | ILA 1.550,00 | ILA 1.400,00 | 34,59K |
| 2026-06-05 | ILA 1.475,00 | +1,37 % | ILA 1.455,00 | ILA 1.500,00 | ILA 1.455,00 | 12,98K |
| 2026-06-04 | ILA 1.455,00 | +3,56 % | ILA 1.405,00 | ILA 1.504,00 | ILA 1.351,00 | 91,98K |
| 2026-06-03 | ILA 1.405,00 | -1,89 % | ILA 1.432,00 | ILA 1.444,00 | ILA 1.371,00 | 46,12K |
| 2026-06-02 | ILA 1.432,00 | -4,60 % | ILA 1.471,00 | ILA 1.550,00 | ILA 1.417,00 | 30,89K |
| 2026-06-01 | ILA 1.501,00 | -6,19 % | ILA 1.610,00 | ILA 1.644,00 | ILA 1.471,00 | 36,50K |
| 2026-05-29 | ILA 1.600,00 | +3,90 % | ILA 1.560,00 | ILA 1.603,00 | ILA 1.506,00 | 29,80K |
| 2026-05-28 | ILA 1.540,00 | +7,17 % | ILA 1.437,00 | ILA 1.577,00 | ILA 1.421,00 | 51,51K |