Elad Software Systems Ltd. ELAD
TASE · Israel · Technologiedienstleistungen
ILA 1.177,000,00 (0,00 %)
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 1.177,00 | 0,00 % | ILA 1.177,00 | ILA 1.202,00 | ILA 1.177,00 | 25,61K |
| 2026-09-30 | ILA 1.177,00 | -1,59 % | ILA 1.196,00 | ILA 1.203,00 | ILA 1.154,00 | 2,77K |
| 2026-09-29 | ILA 1.196,00 | 0,00 % | ILA 1.196,00 | ILA 1.196,00 | ILA 1.196,00 | 93 |
| 2026-09-28 | ILA 1.196,00 | +3,64 % | ILA 1.154,00 | ILA 1.203,00 | ILA 1.177,00 |
| 944 |
| 2026-09-25 | ILA 1.154,00 | 0,00 % | ILA 1.154,00 | ILA 1.154,00 | ILA 1.154,00 | 0 |
| 2026-09-24 | ILA 1.154,00 | +0,09 % | ILA 1.153,00 | ILA 1.176,00 | ILA 1.148,00 | 640 |
| 2026-09-23 | ILA 1.153,00 | +0,52 % | ILA 1.147,00 | ILA 1.200,00 | ILA 1.125,00 | 3,23K |
| 2026-09-22 | ILA 1.147,00 | +1,15 % | ILA 1.134,00 | ILA 1.200,00 | ILA 1.135,00 | 776 |
| 2026-09-21 | ILA 1.134,00 | 0,00 % | ILA 1.134,00 | ILA 1.134,00 | ILA 1.134,00 | 0 |
| 2026-09-18 | ILA 1.134,00 | 0,00 % | ILA 1.134,00 | ILA 1.134,00 | ILA 1.134,00 | 0 |
| 2026-09-17 | ILA 1.134,00 | -1,39 % | ILA 1.150,00 | ILA 1.173,00 | ILA 1.107,00 | 6,09K |
| 2026-09-16 | ILA 1.150,00 | +0,44 % | ILA 1.145,00 | ILA 1.200,00 | ILA 1.107,00 | 24,39K |
| 2026-09-15 | ILA 1.145,00 | -1,04 % | ILA 1.157,00 | ILA 1.190,00 | ILA 1.132,00 | 3,11K |
| 2026-09-14 | ILA 1.157,00 | +0,52 % | ILA 1.151,00 | ILA 1.190,00 | ILA 1.100,00 | 3,97K |
| 2026-09-11 | ILA 1.151,00 | 0,00 % | ILA 1.151,00 | ILA 1.151,00 | ILA 1.151,00 | 0 |
| 2026-09-10 | ILA 1.151,00 | +0,88 % | ILA 1.168,00 | ILA 1.168,00 | ILA 1.089,00 | 3,79K |
| 2026-09-09 | ILA 1.141,00 | +2,70 % | ILA 1.111,00 | ILA 1.150,00 | ILA 1.150,00 | 130 |
| 2026-09-08 | ILA 1.111,00 | -5,69 % | ILA 1.211,00 | ILA 1.211,00 | ILA 1.001,00 | 4,61K |
| 2026-09-07 | ILA 1.178,00 | -0,34 % | ILA 1.182,00 | ILA 1.192,00 | ILA 1.144,00 | 2,13K |
| 2026-09-04 | ILA 1.182,00 | -0,42 % | ILA 1.187,00 | ILA 1.187,00 | ILA 1.182,00 | 1,01K |
| 2026-09-03 | ILA 1.187,00 | +1,28 % | ILA 1.172,00 | ILA 1.203,00 | ILA 1.172,00 | 56,01K |
| 2026-09-02 | ILA 1.172,00 | +2,72 % | ILA 1.172,00 | ILA 1.190,00 | ILA 1.142,00 | 3,88K |
| 2026-09-01 | ILA 1.141,00 | -0,35 % | ILA 1.145,00 | ILA 1.172,00 | ILA 1.122,00 | 1,30K |
| 2026-08-31 | ILA 1.145,00 | 0,00 % | ILA 1.165,00 | ILA 1.165,00 | ILA 1.139,00 | 10,07K |
| 2026-08-28 | ILA 1.145,00 | +1,06 % | ILA 1.157,00 | ILA 1.160,00 | ILA 1.103,00 | 2,71K |
| 2026-08-27 | ILA 1.133,00 | +1,16 % | ILA 1.120,00 | ILA 1.160,00 | ILA 1.105,00 | 13,57K |
| 2026-08-26 | ILA 1.120,00 | +5,76 % | ILA 1.059,00 | ILA 1.121,00 | ILA 1.059,00 | 51,34K |
| 2026-08-25 | ILA 1.059,00 | +4,64 % | ILA 1.012,00 | ILA 1.061,00 | ILA 1.012,00 | 353 |
| 2026-08-24 | ILA 1.012,00 | +0,50 % | ILA 1.007,00 | ILA 1.030,00 | ILA 989,40 | 2,81K |
| 2026-08-21 | ILA 1.007,00 | +1,11 % | ILA 995,90 | ILA 1.010,00 | ILA 995,90 | 162 |
| 2026-08-20 | ILA 995,90 | -0,41 % | ILA 1.000,00 | ILA 1.022,00 | ILA 977,50 | 13,44K |
| 2026-08-19 | ILA 1.000,00 | 0,00 % | ILA 1.000,00 | ILA 1.042,00 | ILA 1.000,00 | 4,22K |
| 2026-08-18 | ILA 1.000,00 | +7,34 % | ILA 930,00 | ILA 1.052,00 | ILA 892,00 | 44,75K |
| 2026-08-17 | ILA 931,60 | +0,41 % | ILA 1.000,00 | ILA 1.000,00 | ILA 901,30 | 7,75K |
| 2026-08-14 | ILA 927,80 | -1,78 % | ILA 1.000,00 | ILA 1.000,00 | ILA 900,00 | 4,37K |
| 2026-08-13 | ILA 944,60 | +0,14 % | ILA 945,00 | ILA 945,00 | ILA 945,00 | 153 |
| 2026-08-12 | ILA 943,30 | +0,52 % | ILA 1.000,00 | ILA 1.000,00 | ILA 927,20 | 2,58K |
| 2026-08-11 | ILA 938,40 | -4,04 % | ILA 1.000,00 | ILA 1.000,00 | ILA 910,70 | 3,65K |
| 2026-08-10 | ILA 977,90 | +1,73 % | ILA 1.000,00 | ILA 1.000,00 | ILA 969,20 | 2,07K |
| 2026-08-07 | ILA 961,30 | +1,72 % | ILA 945,00 | ILA 1.010,00 | ILA 934,90 | 2,65K |
| 2026-08-06 | ILA 945,00 | -3,52 % | ILA 979,50 | ILA 1.020,00 | ILA 945,00 | 14,31K |
| 2026-08-05 | ILA 979,50 | +0,04 % | ILA 892,00 | ILA 999,90 | ILA 892,00 | 7,40K |
| 2026-08-04 | ILA 979,10 | -1,09 % | ILA 989,90 | ILA 1.010,00 | ILA 968,20 | 2,26K |
| 2026-08-03 | ILA 989,90 | -0,85 % | ILA 998,40 | ILA 1.050,00 | ILA 978,50 | 4,39K |
| 2026-07-31 | ILA 998,40 | -2,50 % | ILA 1.024,00 | ILA 1.031,00 | ILA 988,00 | 517 |
| 2026-07-30 | ILA 1.024,00 | +0,20 % | ILA 1.022,00 | ILA 1.028,00 | ILA 1.022,00 | 153 |
| 2026-07-29 | ILA 1.022,00 | -2,94 % | ILA 1.053,00 | ILA 1.053,00 | ILA 1.022,00 | 4,15K |
| 2026-07-28 | ILA 1.053,00 | +1,45 % | ILA 1.038,00 | ILA 1.120,00 | ILA 1.001,00 | 608 |
| 2026-07-27 | ILA 1.038,00 | +0,78 % | ILA 1.030,00 | ILA 1.050,00 | ILA 1.030,00 | 1,27K |
| 2026-07-24 | ILA 1.030,00 | -2,09 % | ILA 1.052,00 | ILA 1.052,00 | ILA 1.020,00 | 2,91K |
| 2026-07-22 | ILA 1.052,00 | +1,15 % | ILA 1.040,00 | ILA 1.054,00 | ILA 1.040,00 | 155 |
| 2026-07-21 | ILA 1.040,00 | -2,62 % | ILA 1.068,00 | ILA 1.068,00 | ILA 1.027,00 | 1,02K |
| 2026-07-20 | ILA 1.068,00 | -1,57 % | ILA 1.085,00 | ILA 1.095,00 | ILA 1.049,00 | 832 |
| 2026-07-17 | ILA 1.085,00 | +0,46 % | ILA 1.013,00 | ILA 1.154,00 | ILA 1.013,00 | 677 |
| 2026-07-16 | ILA 1.080,00 | +1,03 % | ILA 1.069,00 | ILA 1.096,00 | ILA 1.069,00 | 211 |
| 2026-07-15 | ILA 1.069,00 | -2,20 % | ILA 1.093,00 | ILA 1.110,00 | ILA 1.050,00 | 5,92K |
| 2026-07-14 | ILA 1.093,00 | -3,53 % | ILA 1.133,00 | ILA 1.102,00 | ILA 1.070,00 | 951 |
| 2026-07-13 | ILA 1.133,00 | +5,20 % | ILA 1.077,00 | ILA 1.150,00 | ILA 1.077,00 | 1,73K |
| 2026-07-10 | ILA 1.077,00 | -0,55 % | ILA 1.083,00 | ILA 1.104,00 | ILA 1.032,00 | 695 |
| 2026-07-09 | ILA 1.083,00 | -1,55 % | ILA 1.100,00 | ILA 1.100,00 | ILA 1.042,00 | 6,08K |
| 2026-07-08 | ILA 1.100,00 | +2,14 % | ILA 1.110,00 | ILA 1.110,00 | ILA 1.110,00 | 124 |
| 2026-07-07 | ILA 1.077,00 | +1,41 % | ILA 1.062,00 | ILA 1.112,00 | ILA 1.062,00 | 484 |
| 2026-07-06 | ILA 1.062,00 | +1,14 % | ILA 1.050,00 | ILA 1.115,00 | ILA 1.050,00 | 1,14K |
| 2026-07-03 | ILA 1.050,00 | -0,57 % | ILA 1.056,00 | ILA 1.111,00 | ILA 1.046,00 | 1,78K |
| 2026-07-02 | ILA 1.056,00 | -4,43 % | ILA 1.105,00 | ILA 1.154,00 | ILA 1.036,00 | 2,63K |
| 2026-07-01 | ILA 1.105,00 | 0,00 % | ILA 1.105,00 | ILA 1.105,00 | ILA 1.105,00 | 131 |
| 2026-06-30 | ILA 1.105,00 | -0,54 % | ILA 1.111,00 | ILA 1.118,00 | ILA 1.100,00 | 805 |
| 2026-06-29 | ILA 1.111,00 | +0,54 % | ILA 1.127,00 | ILA 1.155,00 | ILA 1.101,00 | 1,51K |
| 2026-06-26 | ILA 1.105,00 | 0,00 % | ILA 1.105,00 | ILA 1.105,00 | ILA 1.105,00 | 0 |
| 2026-06-25 | ILA 1.105,00 | -2,21 % | ILA 1.130,00 | ILA 1.129,00 | ILA 1.040,00 | 1,93K |
| 2026-06-24 | ILA 1.130,00 | +1,89 % | ILA 1.109,00 | ILA 1.130,00 | ILA 1.109,00 | 195 |
| 2026-06-23 | ILA 1.109,00 | -0,72 % | ILA 1.117,00 | ILA 1.117,00 | ILA 1.081,00 | 1,82K |
| 2026-06-22 | ILA 1.117,00 | -0,71 % | ILA 1.125,00 | ILA 1.181,00 | ILA 1.091,00 | 1,95K |
| 2026-06-19 | ILA 1.125,00 | -0,35 % | ILA 1.129,00 | ILA 1.187,00 | ILA 1.050,00 | 4,50K |
| 2026-06-18 | ILA 1.129,00 | +0,44 % | ILA 1.217,00 | ILA 1.217,00 | ILA 1.100,00 | 320 |
| 2026-06-17 | ILA 1.124,00 | +2,55 % | ILA 1.096,00 | ILA 1.193,00 | ILA 1.117,00 | 289 |
| 2026-06-16 | ILA 1.096,00 | -1,17 % | ILA 1.109,00 | ILA 1.109,00 | ILA 1.072,00 | 127 |
| 2026-06-15 | ILA 1.109,00 | -0,63 % | ILA 1.116,00 | ILA 1.116,00 | ILA 1.086,00 | 692 |
| 2026-06-12 | ILA 1.116,00 | -1,33 % | ILA 1.131,00 | ILA 1.218,00 | ILA 1.075,00 | 7,00K |
| 2026-06-11 | ILA 1.131,00 | +2,91 % | ILA 1.099,00 | ILA 1.136,00 | ILA 1.099,00 | 2,04K |
| 2026-06-10 | ILA 1.099,00 | -3,93 % | ILA 1.144,00 | ILA 1.170,00 | ILA 1.063,00 | 2,82K |
| 2026-06-09 | ILA 1.144,00 | +1,42 % | ILA 1.128,00 | ILA 1.164,00 | ILA 1.121,00 | 2,04K |
| 2026-06-08 | ILA 1.128,00 | -2,25 % | ILA 1.154,00 | ILA 1.154,00 | ILA 1.058,00 | 8,41K |
| 2026-06-05 | ILA 1.154,00 | -0,17 % | ILA 1.156,00 | ILA 1.181,00 | ILA 1.138,00 | 157 |
| 2026-06-04 | ILA 1.156,00 | -2,61 % | ILA 1.220,00 | ILA 1.220,00 | ILA 1.117,00 | 2,95K |
| 2026-06-03 | ILA 1.187,00 | -0,08 % | ILA 1.188,00 | ILA 1.219,00 | ILA 1.165,00 | 928 |
| 2026-06-02 | ILA 1.188,00 | +1,19 % | ILA 1.174,00 | ILA 1.211,00 | ILA 1.174,00 | 8,60K |
| 2026-06-01 | ILA 1.174,00 | +3,80 % | ILA 1.138,00 | ILA 1.207,00 | ILA 1.138,00 | 20,48K |
| 2026-05-29 | ILA 1.131,00 | +0,71 % | ILA 1.123,00 | ILA 1.138,00 | ILA 1.033,00 | 1,18K |
| 2026-05-28 | ILA 1.123,00 | +0,09 % | ILA 1.126,00 | ILA 1.126,00 | ILA 1.101,00 | 2,54K |