Econergy Ltd ECNR
TASE · Israel · Versorger
ILA 5.595,00-293,00 (-4,98 %)
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 5.595,00 | -4,98 % | ILA 5.888,00 | ILA 5.888,00 | ILA 5.487,00 | 38,97K |
| 2026-09-30 | ILA 5.888,00 | +0,89 % | ILA 5.836,00 | ILA 5.963,00 | ILA 5.806,00 | 55,38K |
| 2026-09-29 | ILA 5.836,00 | -1,85 % | ILA 5.946,00 | ILA 6.019,00 | ILA 5.781,00 | 101,24K |
| 2026-09-28 | ILA 5.946,00 | +1,73 % | ILA 5.845,00 | ILA 5.959,00 | ILA 5.744,00 | 38,11K |
| 2026-09-25 | ILA 5.845,00 | 0,00 % | ILA 5.845,00 | ILA 5.845,00 | ILA 5.845,00 | 0 |
| 2026-09-24 | ILA 5.845,00 | -1,32 % | ILA 5.813,00 | ILA 5.896,00 | ILA 5.706,00 | 86,66K |
| 2026-09-23 | ILA 5.923,00 | -1,59 % | ILA 6.019,00 | ILA 6.123,00 | ILA 5.917,00 | 87,36K |
| 2026-09-22 | ILA 6.019,00 | +2,03 % | ILA 5.899,00 | ILA 6.094,00 | ILA 5.847,00 | 107,82K |
| 2026-09-21 | ILA 5.899,00 | 0,00 % | ILA 5.899,00 | ILA 5.899,00 | ILA 5.899,00 | 0 |
| 2026-09-18 | ILA 5.899,00 | 0,00 % | ILA 5.899,00 | ILA 5.899,00 | ILA 5.899,00 | 0 |
| 2026-09-17 | ILA 5.899,00 | +1,95 % | ILA 5.786,00 | ILA 5.975,00 | ILA 5.786,00 | 87,88K |
| 2026-09-16 | ILA 5.786,00 | +3,36 % | ILA 5.598,00 | ILA 5.911,00 | ILA 5.598,00 | 149,24K |
| 2026-09-15 | ILA 5.598,00 | -5,99 % | ILA 5.955,00 | ILA 5.955,00 | ILA 5.539,00 | 61,83K |
| 2026-09-14 | ILA 5.955,00 | +1,64 % | ILA 5.859,00 | ILA 6.043,00 | ILA 5.720,00 | 75,98K |
| 2026-09-11 | ILA 5.859,00 | 0,00 % | ILA 5.859,00 | ILA 5.859,00 | ILA 5.859,00 | 0 |
| 2026-09-10 | ILA 5.859,00 | -4,78 % | ILA 6.153,00 | ILA 6.153,00 | ILA 5.855,00 | 97,11K |
| 2026-09-09 | ILA 6.153,00 | +0,39 % | ILA 6.129,00 | ILA 6.322,00 | ILA 5.825,00 | 70,35K |
| 2026-09-08 | ILA 6.129,00 | -2,59 % | ILA 6.292,00 | ILA 6.378,00 | ILA 6.045,00 | 39,46K |
| 2026-09-07 | ILA 6.292,00 | -1,50 % | ILA 6.388,00 | ILA 6.500,00 | ILA 6.226,00 | 34,20K |
| 2026-09-04 | ILA 6.388,00 | +2,03 % | ILA 6.261,00 | ILA 6.438,00 | ILA 6.256,00 | 43,39K |
| 2026-09-03 | ILA 6.261,00 | -0,54 % | ILA 6.326,00 | ILA 6.385,00 | ILA 6.045,00 | 57,12K |
| 2026-09-02 | ILA 6.295,00 | +1,22 % | ILA 6.219,00 | ILA 6.305,00 | ILA 6.216,00 | 120,85K |
| 2026-09-01 | ILA 6.219,00 | +1,77 % | ILA 6.111,00 | ILA 6.257,00 | ILA 5.806,00 | 128,35K |
| 2026-08-31 | ILA 6.111,00 | -0,76 % | ILA 6.158,00 | ILA 6.295,00 | ILA 5.941,00 | 32,83K |
| 2026-08-28 | ILA 6.158,00 | +1,92 % | ILA 5.980,00 | ILA 6.190,00 | ILA 5.881,00 | 49,86K |
| 2026-08-27 | ILA 6.042,00 | -1,34 % | ILA 6.124,00 | ILA 6.198,00 | ILA 5.964,00 | 41,24K |
| 2026-08-26 | ILA 6.124,00 | +0,16 % | ILA 6.114,00 | ILA 6.135,00 | ILA 5.835,00 | 59,54K |
| 2026-08-25 | ILA 6.114,00 | +0,64 % | ILA 6.075,00 | ILA 6.239,00 | ILA 5.988,00 | 34,44K |
| 2026-08-24 | ILA 6.075,00 | +0,08 % | ILA 6.070,00 | ILA 6.118,00 | ILA 5.843,00 | 35,45K |
| 2026-08-21 | ILA 6.070,00 | +2,99 % | ILA 5.894,00 | ILA 6.167,00 | ILA 5.830,00 | 21,91K |
| 2026-08-20 | ILA 5.894,00 | +0,53 % | ILA 5.863,00 | ILA 5.989,00 | ILA 5.821,00 | 86,35K |
| 2026-08-19 | ILA 5.863,00 | -1,81 % | ILA 5.971,00 | ILA 6.050,00 | ILA 5.619,00 | 90,38K |
| 2026-08-18 | ILA 5.971,00 | -0,48 % | ILA 6.000,00 | ILA 6.110,00 | ILA 5.688,00 | 69,37K |
| 2026-08-17 | ILA 6.000,00 | -6,73 % | ILA 6.433,00 | ILA 6.579,00 | ILA 5.800,00 | 306,35K |
| 2026-08-14 | ILA 6.433,00 | -2,59 % | ILA 6.604,00 | ILA 6.663,00 | ILA 6.274,00 | 46,61K |
| 2026-08-13 | ILA 6.604,00 | +1,77 % | ILA 6.489,00 | ILA 6.863,00 | ILA 6.320,00 | 42,15K |
| 2026-08-12 | ILA 6.489,00 | +0,02 % | ILA 6.488,00 | ILA 6.652,00 | ILA 6.270,00 | 74,89K |
| 2026-08-11 | ILA 6.488,00 | -0,49 % | ILA 6.520,00 | ILA 6.520,00 | ILA 6.298,00 | 57,25K |
| 2026-08-10 | ILA 6.520,00 | -5,62 % | ILA 6.908,00 | ILA 6.933,00 | ILA 6.477,00 | 83,57K |
| 2026-08-07 | ILA 6.908,00 | -1,90 % | ILA 7.042,00 | ILA 7.042,00 | ILA 6.805,00 | 77,38K |
| 2026-08-06 | ILA 7.042,00 | +3,13 % | ILA 6.828,00 | ILA 7.177,00 | ILA 6.795,00 | 2,00M |
| 2026-08-05 | ILA 6.828,00 | -1,85 % | ILA 6.992,00 | ILA 7.101,00 | ILA 6.650,00 | 125,06K |
| 2026-08-04 | ILA 6.957,00 | +0,33 % | ILA 6.934,00 | ILA 7.312,00 | ILA 6.801,00 | 118,10K |
| 2026-08-03 | ILA 6.934,00 | -1,60 % | ILA 7.047,00 | ILA 7.055,00 | ILA 6.770,00 | 118,14K |
| 2026-07-31 | ILA 7.047,00 | +0,20 % | ILA 7.033,00 | ILA 7.148,00 | ILA 6.880,00 | 67,56K |
| 2026-07-30 | ILA 7.033,00 | -0,20 % | ILA 7.047,00 | ILA 7.100,00 | ILA 6.625,00 | 103,93K |
| 2026-07-29 | ILA 7.047,00 | -0,48 % | ILA 7.081,00 | ILA 7.149,00 | ILA 6.832,00 | 71,80K |
| 2026-07-28 | ILA 7.081,00 | -4,99 % | ILA 7.453,00 | ILA 7.453,00 | ILA 7.001,00 | 49,28K |
| 2026-07-27 | ILA 7.453,00 | -0,88 % | ILA 7.519,00 | ILA 7.557,00 | ILA 7.101,00 | 102,94K |
| 2026-07-24 | ILA 7.519,00 | +1,99 % | ILA 7.231,00 | ILA 7.575,00 | ILA 7.226,00 | 133,57K |
| 2026-07-22 | ILA 7.372,00 | -0,38 % | ILA 7.456,00 | ILA 7.456,00 | ILA 7.181,00 | 108,58K |
| 2026-07-21 | ILA 7.400,00 | +1,26 % | ILA 7.308,00 | ILA 7.499,00 | ILA 7.307,00 | 137,75K |
| 2026-07-20 | ILA 7.308,00 | -1,47 % | ILA 7.417,00 | ILA 7.465,00 | ILA 7.163,00 | 72,22K |
| 2026-07-17 | ILA 7.417,00 | -0,76 % | ILA 7.474,00 | ILA 7.474,00 | ILA 7.311,00 | 32,31K |
| 2026-07-16 | ILA 7.474,00 | +1,22 % | ILA 7.400,00 | ILA 7.500,00 | ILA 7.338,00 | 105,88K |
| 2026-07-15 | ILA 7.384,00 | +3,00 % | ILA 7.212,00 | ILA 7.399,00 | ILA 7.129,00 | 106,51K |
| 2026-07-14 | ILA 7.169,00 | +4,05 % | ILA 6.999,00 | ILA 7.399,00 | ILA 6.935,00 | 90,77K |
| 2026-07-13 | ILA 6.890,00 | -0,14 % | ILA 6.900,00 | ILA 6.971,00 | ILA 6.691,00 | 87,54K |
| 2026-07-10 | ILA 6.900,00 | -1,27 % | ILA 6.989,00 | ILA 7.100,00 | ILA 6.811,00 | 38,20K |
| 2026-07-09 | ILA 6.989,00 | +0,68 % | ILA 7.295,00 | ILA 7.295,00 | ILA 6.890,00 | 51,96K |
| 2026-07-08 | ILA 6.942,00 | +1,73 % | ILA 6.824,00 | ILA 7.034,00 | ILA 6.650,00 | 71,89K |
| 2026-07-07 | ILA 6.824,00 | -9,00 % | ILA 7.499,00 | ILA 7.529,00 | ILA 6.632,00 | 189,14K |
| 2026-07-06 | ILA 7.499,00 | +5,29 % | ILA 7.144,00 | ILA 7.705,00 | ILA 7.122,00 | 265,38K |
| 2026-07-03 | ILA 7.122,00 | +2,03 % | ILA 6.980,00 | ILA 7.238,00 | ILA 6.800,00 | 67,82K |
| 2026-07-02 | ILA 6.980,00 | +5,20 % | ILA 6.694,00 | ILA 7.000,00 | ILA 6.520,00 | 102,03K |
| 2026-07-01 | ILA 6.635,00 | +5,32 % | ILA 6.300,00 | ILA 6.726,00 | ILA 6.269,00 | 72,58K |
| 2026-06-30 | ILA 6.300,00 | +1,42 % | ILA 6.289,00 | ILA 6.469,00 | ILA 6.175,00 | 79,17K |
| 2026-06-29 | ILA 6.212,00 | +1,42 % | ILA 6.060,00 | ILA 6.349,00 | ILA 6.039,00 | 104,18K |
| 2026-06-26 | ILA 6.125,00 | 0,00 % | ILA 6.125,00 | ILA 6.125,00 | ILA 6.125,00 | 0 |
| 2026-06-25 | ILA 6.125,00 | +1,22 % | ILA 6.100,00 | ILA 6.156,00 | ILA 5.919,00 | 238,23K |
| 2026-06-24 | ILA 6.051,00 | +1,53 % | ILA 5.960,00 | ILA 6.204,00 | ILA 5.871,00 | 59,16K |
| 2026-06-23 | ILA 5.960,00 | +0,20 % | ILA 5.948,00 | ILA 6.210,00 | ILA 5.683,00 | 69,81K |
| 2026-06-22 | ILA 5.948,00 | -2,20 % | ILA 6.082,00 | ILA 6.158,00 | ILA 5.829,00 | 88,42K |
| 2026-06-19 | ILA 6.082,00 | +1,06 % | ILA 6.018,00 | ILA 6.098,00 | ILA 5.900,00 | 89,47K |
| 2026-06-18 | ILA 6.018,00 | +0,97 % | ILA 5.960,00 | ILA 6.089,00 | ILA 5.623,00 | 168,74K |
| 2026-06-17 | ILA 5.960,00 | -0,68 % | ILA 6.001,00 | ILA 6.200,00 | ILA 5.663,00 | 96,30K |
| 2026-06-16 | ILA 6.001,00 | -0,66 % | ILA 6.041,00 | ILA 6.169,00 | ILA 5.809,00 | 75,81K |
| 2026-06-15 | ILA 6.041,00 | -3,48 % | ILA 6.259,00 | ILA 6.346,00 | ILA 5.922,00 | 51,57K |
| 2026-06-12 | ILA 6.259,00 | +2,02 % | ILA 6.226,00 | ILA 6.423,00 | ILA 6.135,00 | 29,35K |
| 2026-06-11 | ILA 6.135,00 | +2,42 % | ILA 6.002,00 | ILA 6.206,00 | ILA 5.940,00 | 69,54K |
| 2026-06-10 | ILA 5.990,00 | -3,48 % | ILA 6.206,00 | ILA 6.207,00 | ILA 5.643,00 | 108,62K |
| 2026-06-09 | ILA 6.206,00 | -2,11 % | ILA 6.340,00 | ILA 6.578,00 | ILA 6.070,00 | 64,56K |
| 2026-06-08 | ILA 6.340,00 | +3,75 % | ILA 6.019,00 | ILA 6.477,00 | ILA 5.630,00 | 72,23K |
| 2026-06-05 | ILA 6.111,00 | -5,14 % | ILA 6.378,00 | ILA 6.378,00 | ILA 5.960,00 | 116,51K |
| 2026-06-04 | ILA 6.442,00 | +5,50 % | ILA 6.351,00 | ILA 6.586,00 | ILA 5.800,00 | 131,48K |
| 2026-06-03 | ILA 6.106,00 | -0,42 % | ILA 6.132,00 | ILA 6.255,00 | ILA 5.975,00 | 75,57K |
| 2026-06-02 | ILA 6.132,00 | -9,34 % | ILA 6.750,00 | ILA 6.848,00 | ILA 5.818,00 | 338,91K |
| 2026-06-01 | ILA 6.764,00 | -9,11 % | ILA 7.442,00 | ILA 7.452,00 | ILA 6.690,00 | 62,33K |
| 2026-05-29 | ILA 7.442,00 | +4,35 % | ILA 7.188,00 | ILA 7.459,00 | ILA 7.167,00 | 69,64K |
| 2026-05-28 | ILA 7.132,00 | -1,97 % | ILA 7.200,00 | ILA 7.250,00 | ILA 7.011,00 | 65,65K |