Electra Consumer Products Ltd. ECP
TASE · Israel · Produzierendes Gewerbe
ILA 5.725,00-26,00 (-0,45 %)
Markt geöffnet· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 5.800,00 | +1,33 % | ILA 5.867,00 | ILA 5.867,00 | ILA 5.730,00 | 28,13K |
| 2026-09-29 | ILA 5.724,00 | -1,14 % | ILA 5.859,00 | ILA 5.906,00 | ILA 5.681,00 | 22,48K |
| 2026-09-28 | ILA 5.790,00 | -5,52 % | ILA 6.003,00 | ILA 6.084,00 | ILA 5.560,00 | 137,51K |
| 2026-09-25 | ILA 6.128,00 | 0,00 % | ILA 6.128,00 | ILA 6.128,00 | ILA 6.128,00 | 0 |
| 2026-09-24 | ILA 6.128,00 | -0,36 % | ILA 6.150,00 | ILA 6.175,00 | ILA 5.970,00 | 31,62K |
| 2026-09-23 | ILA 6.150,00 | -1,28 % | ILA 6.124,00 | ILA 6.301,00 | ILA 6.111,00 | 58,68K |
| 2026-09-22 | ILA 6.230,00 | -2,00 % | ILA 6.357,00 | ILA 6.479,00 | ILA 6.199,00 | 52,94K |
| 2026-09-21 | ILA 6.357,00 | 0,00 % | ILA 6.357,00 | ILA 6.357,00 | ILA 6.357,00 | 0 |
| 2026-09-18 | ILA 6.357,00 | 0,00 % | ILA 6.357,00 | ILA 6.357,00 | ILA 6.357,00 | 0 |
| 2026-09-17 | ILA 6.357,00 | +1,96 % | ILA 6.213,00 | ILA 6.445,00 | ILA 6.200,00 | 93,35K |
| 2026-09-16 | ILA 6.235,00 | +4,54 % | ILA 6.142,00 | ILA 6.300,00 | ILA 5.970,00 | 103,82K |
| 2026-09-15 | ILA 5.964,00 | -5,35 % | ILA 6.301,00 | ILA 6.380,00 | ILA 5.964,00 | 70,06K |
| 2026-09-14 | ILA 6.301,00 | +0,02 % | ILA 6.300,00 | ILA 6.450,00 | ILA 6.189,00 | 30,26K |
| 2026-09-11 | ILA 6.300,00 | 0,00 % | ILA 6.300,00 | ILA 6.300,00 | ILA 6.300,00 | 0 |
| 2026-09-10 | ILA 6.300,00 | -1,22 % | ILA 6.378,00 | ILA 6.460,00 | ILA 6.237,00 | 34,22K |
| 2026-09-09 | ILA 6.378,00 | -0,81 % | ILA 6.430,00 | ILA 6.650,00 | ILA 6.279,00 | 173,54K |
| 2026-09-08 | ILA 6.430,00 | -3,31 % | ILA 6.650,00 | ILA 6.705,00 | ILA 6.408,00 | 45,08K |
| 2026-09-07 | ILA 6.650,00 | -5,09 % | ILA 7.006,00 | ILA 7.006,00 | ILA 6.602,00 | 23,03K |
| 2026-09-04 | ILA 7.007,00 | -0,69 % | ILA 7.056,00 | ILA 7.138,00 | ILA 6.920,00 | 29,37K |
| 2026-09-03 | ILA 7.056,00 | +1,44 % | ILA 6.956,00 | ILA 7.246,00 | ILA 6.900,00 | 38,98K |
| 2026-09-02 | ILA 6.956,00 | +4,38 % | ILA 6.597,00 | ILA 7.054,00 | ILA 6.562,00 | 40,33K |
| 2026-09-01 | ILA 6.664,00 | +1,03 % | ILA 6.511,00 | ILA 6.751,00 | ILA 6.511,00 | 35,92K |
| 2026-08-31 | ILA 6.596,00 | +0,37 % | ILA 6.520,00 | ILA 6.642,00 | ILA 6.429,00 | 504,80K |
| 2026-08-28 | ILA 6.572,00 | +2,50 % | ILA 6.509,00 | ILA 6.572,00 | ILA 6.376,00 | 23,12K |
| 2026-08-27 | ILA 6.412,00 | +1,06 % | ILA 6.413,00 | ILA 6.451,00 | ILA 6.327,00 | 27,79K |
| 2026-08-26 | ILA 6.345,00 | +3,56 % | ILA 6.127,00 | ILA 6.345,00 | ILA 6.091,00 | 44,44K |
| 2026-08-25 | ILA 6.127,00 | +0,20 % | ILA 6.115,00 | ILA 6.173,00 | ILA 6.096,00 | 38,25K |
| 2026-08-24 | ILA 6.115,00 | -0,57 % | ILA 6.171,00 | ILA 6.220,00 | ILA 6.076,00 | 84,02K |
| 2026-08-21 | ILA 6.150,00 | -3,54 % | ILA 6.304,00 | ILA 6.330,00 | ILA 6.125,00 | 60,05K |
| 2026-08-20 | ILA 6.376,00 | +3,15 % | ILA 6.353,00 | ILA 6.490,00 | ILA 6.134,00 | 80,67K |
| 2026-08-19 | ILA 6.181,00 | +1,33 % | ILA 6.052,00 | ILA 6.354,00 | ILA 6.040,00 | 56,32K |
| 2026-08-18 | ILA 6.100,00 | -2,37 % | ILA 6.170,00 | ILA 6.236,00 | ILA 6.050,00 | 45,35K |
| 2026-08-17 | ILA 6.248,00 | -2,01 % | ILA 6.376,00 | ILA 6.483,00 | ILA 6.245,00 | 36,64K |
| 2026-08-14 | ILA 6.376,00 | 0,00 % | ILA 6.318,00 | ILA 6.389,00 | ILA 6.282,00 | 14,56K |
| 2026-08-13 | ILA 6.376,00 | -0,16 % | ILA 6.202,00 | ILA 6.443,00 | ILA 6.198,00 | 89,51K |
| 2026-08-12 | ILA 6.386,00 | -0,67 % | ILA 6.429,00 | ILA 6.471,00 | ILA 6.289,00 | 58,66K |
| 2026-08-11 | ILA 6.429,00 | -1,70 % | ILA 6.664,00 | ILA 6.664,00 | ILA 6.313,00 | 47,23K |
| 2026-08-10 | ILA 6.540,00 | -0,91 % | ILA 6.580,00 | ILA 6.690,00 | ILA 6.509,00 | 34,03K |
| 2026-08-07 | ILA 6.600,00 | +3,14 % | ILA 6.399,00 | ILA 6.694,00 | ILA 6.384,00 | 17,47K |
| 2026-08-06 | ILA 6.399,00 | 0,00 % | ILA 6.399,00 | ILA 6.500,00 | ILA 6.398,00 | 291,95K |
| 2026-08-05 | ILA 6.399,00 | -3,53 % | ILA 6.683,00 | ILA 6.741,00 | ILA 6.365,00 | 65,84K |
| 2026-08-04 | ILA 6.633,00 | -4,37 % | ILA 7.000,00 | ILA 7.001,00 | ILA 6.633,00 | 62,98K |
| 2026-08-03 | ILA 6.936,00 | -3,76 % | ILA 7.207,00 | ILA 7.288,00 | ILA 6.908,00 | 24,75K |
| 2026-07-31 | ILA 7.207,00 | +0,52 % | ILA 7.170,00 | ILA 7.240,00 | ILA 7.052,00 | 27,42K |
| 2026-07-30 | ILA 7.170,00 | +1,93 % | ILA 7.034,00 | ILA 7.242,00 | ILA 6.862,00 | 42,38K |
| 2026-07-29 | ILA 7.034,00 | -0,38 % | ILA 7.061,00 | ILA 7.325,00 | ILA 7.001,00 | 42,87K |
| 2026-07-28 | ILA 7.061,00 | +0,01 % | ILA 7.070,00 | ILA 7.348,00 | ILA 7.027,00 | 85,81K |
| 2026-07-27 | ILA 7.060,00 | +0,50 % | ILA 7.025,00 | ILA 7.330,00 | ILA 7.025,00 | 47,03K |
| 2026-07-24 | ILA 7.025,00 | -1,51 % | ILA 7.000,00 | ILA 7.153,00 | ILA 7.000,00 | 20,74K |
| 2026-07-22 | ILA 7.133,00 | -0,85 % | ILA 7.198,00 | ILA 7.345,00 | ILA 7.085,00 | 105,66K |
| 2026-07-21 | ILA 7.194,00 | +4,84 % | ILA 6.820,00 | ILA 7.208,00 | ILA 6.820,00 | 94,81K |
| 2026-07-20 | ILA 6.862,00 | -0,55 % | ILA 6.837,00 | ILA 6.976,00 | ILA 6.783,00 | 75,73K |
| 2026-07-17 | ILA 6.900,00 | +0,15 % | ILA 6.850,00 | ILA 6.946,00 | ILA 6.750,00 | 178,76K |
| 2026-07-16 | ILA 6.890,00 | +0,58 % | ILA 6.849,00 | ILA 6.909,00 | ILA 6.807,00 | 30,11K |
| 2026-07-15 | ILA 6.850,00 | +0,38 % | ILA 6.824,00 | ILA 6.942,00 | ILA 6.780,00 | 54,52K |
| 2026-07-14 | ILA 6.824,00 | -3,48 % | ILA 7.012,00 | ILA 7.037,00 | ILA 6.790,00 | 63,53K |
| 2026-07-13 | ILA 7.070,00 | -1,53 % | ILA 7.178,00 | ILA 7.180,00 | ILA 7.010,00 | 76,15K |
| 2026-07-10 | ILA 7.180,00 | -2,84 % | ILA 7.350,00 | ILA 7.447,00 | ILA 7.153,00 | 17,70K |
| 2026-07-09 | ILA 7.390,00 | -2,46 % | ILA 7.576,00 | ILA 7.616,00 | ILA 7.380,00 | 29,13K |
| 2026-07-08 | ILA 7.576,00 | +0,15 % | ILA 7.565,00 | ILA 7.652,00 | ILA 7.438,00 | 20,40K |
| 2026-07-07 | ILA 7.565,00 | -2,00 % | ILA 7.719,00 | ILA 7.719,00 | ILA 7.538,00 | 30,57K |
| 2026-07-06 | ILA 7.719,00 | +1,57 % | ILA 7.600,00 | ILA 7.911,00 | ILA 7.597,00 | 16,10K |
| 2026-07-03 | ILA 7.600,00 | -0,58 % | ILA 7.644,00 | ILA 7.795,00 | ILA 7.521,00 | 17,57K |
| 2026-07-02 | ILA 7.644,00 | +2,18 % | ILA 7.481,00 | ILA 7.687,00 | ILA 7.464,00 | 50,90K |
| 2026-07-01 | ILA 7.481,00 | -1,07 % | ILA 7.562,00 | ILA 7.683,00 | ILA 7.451,00 | 94,93K |
| 2026-06-30 | ILA 7.562,00 | +2,61 % | ILA 7.384,00 | ILA 7.612,00 | ILA 7.384,00 | 43,88K |
| 2026-06-29 | ILA 7.370,00 | -0,61 % | ILA 7.345,00 | ILA 7.544,00 | ILA 7.251,00 | 47,98K |
| 2026-06-26 | ILA 7.415,00 | 0,00 % | ILA 7.415,00 | ILA 7.415,00 | ILA 7.415,00 | 0 |
| 2026-06-25 | ILA 7.415,00 | +0,12 % | ILA 7.406,00 | ILA 7.658,00 | ILA 7.274,00 | 86,70K |
| 2026-06-24 | ILA 7.406,00 | +1,24 % | ILA 7.315,00 | ILA 7.652,00 | ILA 7.275,00 | 20,58K |
| 2026-06-23 | ILA 7.315,00 | -5,38 % | ILA 7.731,00 | ILA 7.731,00 | ILA 7.301,00 | 110,68K |
| 2026-06-22 | ILA 7.731,00 | -0,50 % | ILA 7.770,00 | ILA 7.844,00 | ILA 7.627,00 | 33,45K |
| 2026-06-19 | ILA 7.770,00 | -4,12 % | ILA 8.104,00 | ILA 8.104,00 | ILA 7.770,00 | 22,61K |
| 2026-06-18 | ILA 8.104,00 | -1,03 % | ILA 8.090,00 | ILA 8.173,00 | ILA 8.001,00 | 17,26K |
| 2026-06-17 | ILA 8.188,00 | -2,52 % | ILA 8.301,00 | ILA 8.426,00 | ILA 8.082,00 | 32,98K |
| 2026-06-16 | ILA 8.400,00 | +2,24 % | ILA 8.147,00 | ILA 8.494,00 | ILA 7.984,00 | 38,78K |
| 2026-06-15 | ILA 8.216,00 | -4,48 % | ILA 8.638,00 | ILA 8.775,00 | ILA 8.113,00 | 23,39K |
| 2026-06-12 | ILA 8.601,00 | +3,60 % | ILA 8.302,00 | ILA 8.700,00 | ILA 8.334,00 | 16,60K |
| 2026-06-11 | ILA 8.302,00 | +3,14 % | ILA 8.049,00 | ILA 8.363,00 | ILA 7.997,00 | 11,46K |
| 2026-06-10 | ILA 8.049,00 | -2,42 % | ILA 8.306,00 | ILA 8.357,00 | ILA 8.018,00 | 18,04K |
| 2026-06-09 | ILA 8.249,00 | -1,95 % | ILA 8.413,00 | ILA 8.429,00 | ILA 8.141,00 | 18,20K |
| 2026-06-08 | ILA 8.413,00 | -0,02 % | ILA 8.258,00 | ILA 8.522,00 | ILA 8.174,00 | 24,03K |
| 2026-06-05 | ILA 8.415,00 | +1,91 % | ILA 8.257,00 | ILA 8.548,00 | ILA 8.130,00 | 19,39K |
| 2026-06-04 | ILA 8.257,00 | -3,36 % | ILA 8.544,00 | ILA 8.562,00 | ILA 8.047,00 | 95,74K |
| 2026-06-03 | ILA 8.544,00 | -4,70 % | ILA 8.965,00 | ILA 8.965,00 | ILA 8.526,00 | 36,36K |
| 2026-06-02 | ILA 8.965,00 | +3,65 % | ILA 8.651,00 | ILA 8.995,00 | ILA 8.577,00 | 40,57K |
| 2026-06-01 | ILA 8.649,00 | -4,01 % | ILA 9.010,00 | ILA 9.010,00 | ILA 8.501,00 | 55,65K |
| 2026-05-29 | ILA 9.010,00 | +2,44 % | ILA 8.988,00 | ILA 9.176,00 | ILA 8.809,00 | 32,83K |
| 2026-05-28 | ILA 8.795,00 | +0,83 % | ILA 8.723,00 | ILA 8.937,00 | ILA 8.690,00 | 42,81K |
| 2026-05-27 | ILA 8.723,00 | +9,82 % | ILA 7.943,00 | ILA 8.865,00 | ILA 7.943,00 | 179,60K |