Elco Ltd. ELCO
TASE · Israel · Produzierendes Gewerbe
ILA 11.600,00-670,00 (-5,46 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 12.270,00 | +4,07 % | ILA 11.790,00 | ILA 12.320,00 | ILA 11.750,00 | 39,05K |
| 2026-09-29 | ILA 11.790,00 | +5,46 % | ILA 11.310,00 | ILA 11.980,00 | ILA 11.210,00 | 37,91K |
| 2026-09-28 | ILA 11.180,00 | -3,87 % | ILA 11.630,00 | ILA 11.740,00 | ILA 11.010,00 | 26,83K |
| 2026-09-25 | ILA 11.630,00 | 0,00 % | ILA 11.630,00 | ILA 11.630,00 | ILA 11.630,00 | 0 |
| 2026-09-24 | ILA 11.630,00 | -5,60 % | ILA 12.190,00 | ILA 12.240,00 | ILA 11.570,00 | 33,21K |
| 2026-09-23 | ILA 12.320,00 | -1,44 % | ILA 12.380,00 | ILA 12.620,00 | ILA 12.190,00 | 8,29K |
| 2026-09-22 | ILA 12.500,00 | +2,88 % | ILA 12.570,00 | ILA 12.570,00 | ILA 12.270,00 | 26,49K |
| 2026-09-21 | ILA 12.150,00 | 0,00 % | ILA 12.150,00 | ILA 12.150,00 | ILA 12.150,00 | 0 |
| 2026-09-18 | ILA 12.150,00 | 0,00 % | ILA 12.150,00 | ILA 12.150,00 | ILA 12.150,00 | 0 |
| 2026-09-17 | ILA 12.150,00 | -2,25 % | ILA 12.430,00 | ILA 12.720,00 | ILA 12.150,00 | 68,99K |
| 2026-09-16 | ILA 12.430,00 | +0,97 % | ILA 12.310,00 | ILA 12.580,00 | ILA 12.280,00 | 18,94K |
| 2026-09-15 | ILA 12.310,00 | +0,33 % | ILA 12.200,00 | ILA 12.310,00 | ILA 12.040,00 | 7,79K |
| 2026-09-14 | ILA 12.270,00 | -3,16 % | ILA 12.820,00 | ILA 12.820,00 | ILA 12.260,00 | 15,57K |
| 2026-09-11 | ILA 12.670,00 | 0,00 % | ILA 12.670,00 | ILA 12.670,00 | ILA 12.670,00 | 0 |
| 2026-09-10 | ILA 12.670,00 | -2,84 % | ILA 13.040,00 | ILA 13.050,00 | ILA 12.610,00 | 9,26K |
| 2026-09-09 | ILA 13.040,00 | -0,31 % | ILA 13.080,00 | ILA 13.240,00 | ILA 12.920,00 | 11,74K |
| 2026-09-08 | ILA 13.080,00 | -2,46 % | ILA 13.410,00 | ILA 13.410,00 | ILA 13.040,00 | 12,03K |
| 2026-09-07 | ILA 13.410,00 | -2,47 % | ILA 13.750,00 | ILA 13.750,00 | ILA 13.310,00 | 11,00K |
| 2026-09-04 | ILA 13.750,00 | +3,07 % | ILA 13.340,00 | ILA 13.750,00 | ILA 13.290,00 | 13,59K |
| 2026-09-03 | ILA 13.340,00 | -1,04 % | ILA 13.070,00 | ILA 13.650,00 | ILA 13.070,00 | 11,21K |
| 2026-09-02 | ILA 13.480,00 | +2,59 % | ILA 13.050,00 | ILA 13.520,00 | ILA 13.050,00 | 17,93K |
| 2026-09-01 | ILA 13.140,00 | +2,82 % | ILA 12.680,00 | ILA 13.170,00 | ILA 12.550,00 | 19,61K |
| 2026-08-31 | ILA 12.780,00 | +1,35 % | ILA 12.610,00 | ILA 12.940,00 | ILA 12.300,00 | 26,02K |
| 2026-08-28 | ILA 12.610,00 | -0,79 % | ILA 12.600,00 | ILA 12.680,00 | ILA 12.360,00 | 14,75K |
| 2026-08-27 | ILA 12.710,00 | +4,01 % | ILA 12.390,00 | ILA 12.710,00 | ILA 12.260,00 | 16,68K |
| 2026-08-26 | ILA 12.220,00 | -1,13 % | ILA 12.360,00 | ILA 12.380,00 | ILA 11.950,00 | 22,77K |
| 2026-08-25 | ILA 12.360,00 | +3,95 % | ILA 11.900,00 | ILA 12.460,00 | ILA 11.900,00 | 14,77K |
| 2026-08-24 | ILA 11.890,00 | -3,33 % | ILA 12.300,00 | ILA 12.300,00 | ILA 11.890,00 | 11,70K |
| 2026-08-21 | ILA 12.300,00 | +1,15 % | ILA 12.160,00 | ILA 12.490,00 | ILA 12.110,00 | 12,26K |
| 2026-08-20 | ILA 12.160,00 | +0,50 % | ILA 12.140,00 | ILA 12.280,00 | ILA 12.040,00 | 12,61K |
| 2026-08-19 | ILA 12.100,00 | +0,41 % | ILA 12.050,00 | ILA 12.390,00 | ILA 11.910,00 | 15,84K |
| 2026-08-18 | ILA 12.050,00 | +1,77 % | ILA 11.840,00 | ILA 12.050,00 | ILA 11.600,00 | 20,62K |
| 2026-08-17 | ILA 11.840,00 | -3,50 % | ILA 12.270,00 | ILA 12.340,00 | ILA 11.840,00 | 14,63K |
| 2026-08-14 | ILA 12.270,00 | -0,65 % | ILA 12.350,00 | ILA 12.400,00 | ILA 12.200,00 | 11,52K |
| 2026-08-13 | ILA 12.350,00 | +2,07 % | ILA 12.110,00 | ILA 12.430,00 | ILA 12.060,00 | 23,89K |
| 2026-08-12 | ILA 12.100,00 | -7,14 % | ILA 13.030,00 | ILA 13.110,00 | ILA 12.100,00 | 24,08K |
| 2026-08-11 | ILA 13.030,00 | -2,18 % | ILA 13.320,00 | ILA 13.330,00 | ILA 12.850,00 | 35,54K |
| 2026-08-10 | ILA 13.320,00 | -2,42 % | ILA 13.780,00 | ILA 13.810,00 | ILA 13.230,00 | 19,95K |
| 2026-08-07 | ILA 13.650,00 | +0,66 % | ILA 13.700,00 | ILA 13.770,00 | ILA 13.580,00 | 13,70K |
| 2026-08-06 | ILA 13.560,00 | -1,74 % | ILA 13.760,00 | ILA 13.920,00 | ILA 13.560,00 | 279,61K |
| 2026-08-05 | ILA 13.800,00 | -1,64 % | ILA 14.030,00 | ILA 14.120,00 | ILA 13.650,00 | 32,83K |
| 2026-08-04 | ILA 14.030,00 | -2,30 % | ILA 14.360,00 | ILA 14.470,00 | ILA 13.480,00 | 41,65K |
| 2026-08-03 | ILA 14.360,00 | -2,91 % | ILA 14.790,00 | ILA 14.790,00 | ILA 14.190,00 | 28,05K |
| 2026-07-31 | ILA 14.790,00 | +2,00 % | ILA 14.010,00 | ILA 14.840,00 | ILA 14.010,00 | 56,49K |
| 2026-07-30 | ILA 14.500,00 | 0,00 % | ILA 14.400,00 | ILA 14.500,00 | ILA 13.900,00 | 57,78K |
| 2026-07-29 | ILA 14.500,00 | -0,68 % | ILA 14.540,00 | ILA 14.620,00 | ILA 14.300,00 | 17,73K |
| 2026-07-28 | ILA 14.600,00 | -1,02 % | ILA 14.750,00 | ILA 14.850,00 | ILA 14.470,00 | 36,96K |
| 2026-07-27 | ILA 14.750,00 | -1,01 % | ILA 15.000,00 | ILA 15.140,00 | ILA 14.600,00 | 13,16K |
| 2026-07-24 | ILA 14.900,00 | +2,83 % | ILA 14.280,00 | ILA 14.900,00 | ILA 14.220,00 | 49,27K |
| 2026-07-22 | ILA 14.490,00 | 0,00 % | ILA 14.740,00 | ILA 14.740,00 | ILA 14.110,00 | 28,12K |
| 2026-07-21 | ILA 14.490,00 | -4,23 % | ILA 15.130,00 | ILA 15.180,00 | ILA 14.390,00 | 40,83K |
| 2026-07-20 | ILA 15.130,00 | -0,66 % | ILA 15.230,00 | ILA 15.380,00 | ILA 14.890,00 | 15,48K |
| 2026-07-17 | ILA 15.230,00 | 0,00 % | ILA 15.230,00 | ILA 15.230,00 | ILA 14.990,00 | 11,61K |
| 2026-07-16 | ILA 15.230,00 | +0,86 % | ILA 15.100,00 | ILA 15.360,00 | ILA 14.960,00 | 14,58K |
| 2026-07-15 | ILA 15.100,00 | +3,35 % | ILA 14.610,00 | ILA 15.290,00 | ILA 14.520,00 | 27,20K |
| 2026-07-14 | ILA 14.610,00 | -1,28 % | ILA 14.800,00 | ILA 14.890,00 | ILA 14.430,00 | 20,76K |
| 2026-07-13 | ILA 14.800,00 | -1,33 % | ILA 14.850,00 | ILA 14.920,00 | ILA 14.610,00 | 14,25K |
| 2026-07-10 | ILA 15.000,00 | +0,67 % | ILA 14.960,00 | ILA 15.020,00 | ILA 14.710,00 | 12,22K |
| 2026-07-09 | ILA 14.900,00 | -1,72 % | ILA 15.230,00 | ILA 15.330,00 | ILA 14.760,00 | 16,94K |
| 2026-07-08 | ILA 15.160,00 | -1,37 % | ILA 15.370,00 | ILA 15.430,00 | ILA 14.940,00 | 14,10K |
| 2026-07-07 | ILA 15.370,00 | -2,78 % | ILA 15.810,00 | ILA 15.840,00 | ILA 15.270,00 | 15,99K |
| 2026-07-06 | ILA 15.810,00 | +3,40 % | ILA 15.290,00 | ILA 15.970,00 | ILA 15.290,00 | 24,74K |
| 2026-07-03 | ILA 15.290,00 | +2,27 % | ILA 14.950,00 | ILA 15.300,00 | ILA 14.890,00 | 14,31K |
| 2026-07-02 | ILA 14.950,00 | +0,40 % | ILA 14.890,00 | ILA 15.000,00 | ILA 14.760,00 | 15,48K |
| 2026-07-01 | ILA 14.890,00 | +1,43 % | ILA 14.680,00 | ILA 15.000,00 | ILA 14.600,00 | 20,68K |
| 2026-06-30 | ILA 14.680,00 | -0,07 % | ILA 14.770,00 | ILA 14.810,00 | ILA 14.400,00 | 64,80K |
| 2026-06-29 | ILA 14.690,00 | +0,62 % | ILA 14.610,00 | ILA 15.080,00 | ILA 14.550,00 | 50,83K |
| 2026-06-26 | ILA 14.600,00 | 0,00 % | ILA 14.600,00 | ILA 14.600,00 | ILA 14.600,00 | 0 |
| 2026-06-25 | ILA 14.600,00 | +1,18 % | ILA 14.430,00 | ILA 14.760,00 | ILA 14.290,00 | 35,42K |
| 2026-06-24 | ILA 14.430,00 | -0,62 % | ILA 14.520,00 | ILA 14.690,00 | ILA 14.280,00 | 24,38K |
| 2026-06-23 | ILA 14.520,00 | -2,02 % | ILA 14.820,00 | ILA 14.820,00 | ILA 14.200,00 | 52,53K |
| 2026-06-22 | ILA 14.820,00 | -2,50 % | ILA 15.200,00 | ILA 15.410,00 | ILA 14.770,00 | 48,40K |
| 2026-06-19 | ILA 15.200,00 | -0,72 % | ILA 15.310,00 | ILA 15.560,00 | ILA 15.130,00 | 31,41K |
| 2026-06-18 | ILA 15.310,00 | +2,07 % | ILA 15.010,00 | ILA 15.380,00 | ILA 14.660,00 | 37,24K |
| 2026-06-17 | ILA 15.000,00 | 0,00 % | ILA 15.000,00 | ILA 15.250,00 | ILA 14.860,00 | 46,58K |
| 2026-06-16 | ILA 15.000,00 | 0,00 % | ILA 15.000,00 | ILA 15.260,00 | ILA 14.650,00 | 28,07K |
| 2026-06-15 | ILA 15.000,00 | -0,86 % | ILA 15.200,00 | ILA 15.470,00 | ILA 14.750,00 | 26,11K |
| 2026-06-12 | ILA 15.130,00 | +3,35 % | ILA 14.640,00 | ILA 15.400,00 | ILA 14.740,00 | 17,20K |
| 2026-06-11 | ILA 14.640,00 | +4,57 % | ILA 14.010,00 | ILA 14.650,00 | ILA 13.950,00 | 24,09K |
| 2026-06-10 | ILA 14.000,00 | -3,51 % | ILA 14.510,00 | ILA 14.710,00 | ILA 13.900,00 | 28,72K |
| 2026-06-09 | ILA 14.510,00 | +0,42 % | ILA 14.490,00 | ILA 14.700,00 | ILA 14.360,00 | 17,68K |
| 2026-06-08 | ILA 14.450,00 | -2,69 % | ILA 14.590,00 | ILA 14.740,00 | ILA 14.200,00 | 26,03K |
| 2026-06-05 | ILA 14.850,00 | +2,13 % | ILA 14.480,00 | ILA 14.850,00 | ILA 14.350,00 | 16,11K |
| 2026-06-04 | ILA 14.540,00 | -1,02 % | ILA 14.690,00 | ILA 14.700,00 | ILA 14.270,00 | 19,25K |
| 2026-06-03 | ILA 14.690,00 | +0,41 % | ILA 14.630,00 | ILA 14.850,00 | ILA 14.420,00 | 17,94K |
| 2026-06-02 | ILA 14.630,00 | +1,11 % | ILA 14.470,00 | ILA 14.760,00 | ILA 14.230,00 | 27,94K |
| 2026-06-01 | ILA 14.470,00 | -2,30 % | ILA 14.780,00 | ILA 15.070,00 | ILA 14.340,00 | 25,82K |
| 2026-05-29 | ILA 14.810,00 | +1,30 % | ILA 14.700,00 | ILA 14.810,00 | ILA 14.390,00 | 76,61K |
| 2026-05-28 | ILA 14.620,00 | 0,00 % | ILA 14.620,00 | ILA 14.720,00 | ILA 14.060,00 | 80,07K |
| 2026-05-27 | ILA 14.620,00 | +4,65 % | ILA 13.970,00 | ILA 14.650,00 | ILA 13.870,00 | 152,56K |