Elbit Real Estate Ltd ELRL
TASE · Israel · Finanzen
ILA 412,70+1,60 (+0,39 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 411,10 | -0,39 % | ILA 392,10 | ILA 412,70 | ILA 392,10 | 860 |
| 2026-09-30 | ILA 412,70 | 0,00 % | ILA 412,70 | ILA 412,70 | ILA 412,70 | 0 |
| 2026-09-29 | ILA 412,70 | -0,10 % | ILA 382,00 | ILA 413,00 | ILA 382,00 | 561 |
| 2026-09-28 | ILA 413,10 | -0,60 % | ILA 415,60 | ILA 400,00 | ILA 400,00 | 78 |
| 2026-09-25 | ILA 415,60 | 0,00 % | ILA 415,60 | ILA 415,60 | ILA 415,60 | 0 |
| 2026-09-24 | ILA 415,60 | +2,82 % | ILA 388,00 | ILA 418,00 | ILA 388,00 | 410 |
| 2026-09-23 | ILA 404,20 | +0,55 % | ILA 402,00 | ILA 415,20 | ILA 402,00 | 1,80K |
| 2026-09-22 | ILA 402,00 | -5,41 % | ILA 413,10 | ILA 419,90 | ILA 387,00 | 17,38K |
| 2026-09-21 | ILA 425,00 | 0,00 % | ILA 425,00 | ILA 425,00 | ILA 425,00 | 0 |
| 2026-09-18 | ILA 425,00 | 0,00 % | ILA 425,00 | ILA 425,00 | ILA 425,00 | 0 |
| 2026-09-17 | ILA 425,00 | 0,00 % | ILA 425,00 | ILA 425,00 | ILA 425,00 | 0 |
| 2026-09-16 | ILA 425,00 | -1,89 % | ILA 428,00 | ILA 428,00 | ILA 423,00 | 18,32K |
| 2026-09-15 | ILA 433,20 | -5,76 % | ILA 429,20 | ILA 439,00 | ILA 429,20 | 3,72K |
| 2026-09-14 | ILA 459,70 | -0,02 % | ILA 459,80 | ILA 461,80 | ILA 459,30 | 7,56K |
| 2026-09-11 | ILA 459,80 | 0,00 % | ILA 459,80 | ILA 459,80 | ILA 459,80 | 0 |
| 2026-09-10 | ILA 459,80 | +1,59 % | ILA 460,00 | ILA 460,00 | ILA 460,00 | 478 |
| 2026-09-09 | ILA 452,60 | -0,24 % | ILA 453,70 | ILA 463,00 | ILA 450,00 | 6,01K |
| 2026-09-08 | ILA 453,70 | +0,15 % | ILA 428,40 | ILA 459,40 | ILA 428,40 | 176 |
| 2026-09-07 | ILA 453,00 | +2,60 % | ILA 454,00 | ILA 456,00 | ILA 450,00 | 7,50K |
| 2026-09-04 | ILA 441,50 | +1,22 % | ILA 436,20 | ILA 453,60 | ILA 436,00 | 807 |
| 2026-09-03 | ILA 436,20 | -3,17 % | ILA 450,50 | ILA 450,50 | ILA 425,10 | 16,49K |
| 2026-09-02 | ILA 450,50 | +3,59 % | ILA 434,90 | ILA 462,90 | ILA 439,00 | 7,55K |
| 2026-09-01 | ILA 434,90 | +6,15 % | ILA 409,70 | ILA 455,00 | ILA 411,00 | 4,79K |
| 2026-08-31 | ILA 409,70 | +0,22 % | ILA 406,00 | ILA 420,00 | ILA 400,00 | 26,55K |
| 2026-08-28 | ILA 408,80 | +6,40 % | ILA 384,20 | ILA 410,90 | ILA 399,90 | 8,81K |
| 2026-08-27 | ILA 384,20 | -0,34 % | ILA 385,50 | ILA 400,00 | ILA 373,30 | 7,61K |
| 2026-08-26 | ILA 385,50 | +2,36 % | ILA 376,60 | ILA 393,00 | ILA 373,00 | 3,05K |
| 2026-08-25 | ILA 376,60 | -4,32 % | ILA 393,60 | ILA 393,60 | ILA 366,00 | 12,74K |
| 2026-08-24 | ILA 393,60 | +3,58 % | ILA 380,00 | ILA 400,00 | ILA 361,00 | 11,17K |
| 2026-08-21 | ILA 380,00 | +1,33 % | ILA 375,00 | ILA 380,00 | ILA 380,00 | 9,15K |
| 2026-08-20 | ILA 375,00 | +0,40 % | ILA 373,50 | ILA 378,80 | ILA 365,00 | 14,09K |
| 2026-08-19 | ILA 373,50 | +0,03 % | ILA 373,40 | ILA 378,80 | ILA 360,00 | 4,43K |
| 2026-08-18 | ILA 373,40 | -1,76 % | ILA 380,10 | ILA 375,00 | ILA 372,00 | 8,64K |
| 2026-08-17 | ILA 380,10 | 0,00 % | ILA 380,10 | ILA 380,10 | ILA 380,10 | 40 |
| 2026-08-14 | ILA 380,10 | -2,04 % | ILA 388,00 | ILA 382,00 | ILA 380,00 | 2,83K |
| 2026-08-13 | ILA 388,00 | -2,98 % | ILA 399,90 | ILA 399,90 | ILA 371,00 | 11,58K |
| 2026-08-12 | ILA 399,90 | +1,42 % | ILA 394,30 | ILA 410,00 | ILA 360,00 | 22,72K |
| 2026-08-11 | ILA 394,30 | -6,03 % | ILA 419,60 | ILA 411,10 | ILA 380,00 | 2,73K |
| 2026-08-10 | ILA 419,60 | 0,00 % | ILA 419,60 | ILA 419,60 | ILA 419,60 | 33 |
| 2026-08-07 | ILA 419,60 | +2,22 % | ILA 410,50 | ILA 440,00 | ILA 406,00 | 848 |
| 2026-08-06 | ILA 410,50 | -7,02 % | ILA 441,50 | ILA 429,90 | ILA 400,10 | 4,37K |
| 2026-08-05 | ILA 441,50 | 0,00 % | ILA 441,50 | ILA 439,70 | ILA 439,70 | 6 |
| 2026-08-04 | ILA 441,50 | +0,34 % | ILA 440,00 | ILA 446,40 | ILA 439,90 | 178 |
| 2026-08-03 | ILA 440,00 | -0,05 % | ILA 440,20 | ILA 440,20 | ILA 439,90 | 228 |
| 2026-07-31 | ILA 440,20 | +0,55 % | ILA 437,80 | ILA 449,90 | ILA 437,80 | 558 |
| 2026-07-30 | ILA 437,80 | +1,53 % | ILA 439,00 | ILA 439,00 | ILA 416,90 | 6,24K |
| 2026-07-29 | ILA 431,20 | +0,19 % | ILA 416,90 | ILA 440,00 | ILA 416,90 | 3,26K |
| 2026-07-28 | ILA 430,40 | +1,20 % | ILA 432,00 | ILA 436,00 | ILA 430,00 | 3,50K |
| 2026-07-27 | ILA 425,30 | 0,00 % | ILA 425,30 | ILA 425,30 | ILA 425,30 | 1,19K |
| 2026-07-24 | ILA 425,30 | 0,00 % | ILA 425,30 | ILA 410,40 | ILA 410,40 | 1 |
| 2026-07-22 | ILA 425,30 | -1,82 % | ILA 439,90 | ILA 439,90 | ILA 425,00 | 6,63K |
| 2026-07-21 | ILA 433,20 | +3,14 % | ILA 439,00 | ILA 439,00 | ILA 430,00 | 8,76K |
| 2026-07-20 | ILA 420,00 | -0,24 % | ILA 421,00 | ILA 440,70 | ILA 418,00 | 34,02K |
| 2026-07-17 | ILA 421,00 | -5,20 % | ILA 444,10 | ILA 421,30 | ILA 421,00 | 2,22K |
| 2026-07-16 | ILA 444,10 | +0,95 % | ILA 439,90 | ILA 460,00 | ILA 439,90 | 3,12K |
| 2026-07-15 | ILA 439,90 | +0,62 % | ILA 440,00 | ILA 440,00 | ILA 407,10 | 1,15K |
| 2026-07-14 | ILA 437,20 | +3,58 % | ILA 435,00 | ILA 444,40 | ILA 435,00 | 4,46K |
| 2026-07-13 | ILA 422,10 | -4,13 % | ILA 440,30 | ILA 440,30 | ILA 421,00 | 7,09K |
| 2026-07-10 | ILA 440,30 | +4,16 % | ILA 408,30 | ILA 441,90 | ILA 408,30 | 1,24K |
| 2026-07-09 | ILA 422,70 | -5,10 % | ILA 445,40 | ILA 445,90 | ILA 418,00 | 17,66K |
| 2026-07-08 | ILA 445,40 | +1,76 % | ILA 437,70 | ILA 447,20 | ILA 440,00 | 19,11K |
| 2026-07-07 | ILA 437,70 | +1,74 % | ILA 430,20 | ILA 440,00 | ILA 430,00 | 1,61K |
| 2026-07-06 | ILA 430,20 | +0,19 % | ILA 440,00 | ILA 440,00 | ILA 429,90 | 6,38K |
| 2026-07-03 | ILA 429,40 | 0,00 % | ILA 429,40 | ILA 429,40 | ILA 429,30 | 2,33K |
| 2026-07-02 | ILA 429,40 | +0,07 % | ILA 418,00 | ILA 438,50 | ILA 418,00 | 2,12K |
| 2026-07-01 | ILA 429,10 | -1,67 % | ILA 436,40 | ILA 440,10 | ILA 425,00 | 7,96K |
| 2026-06-30 | ILA 436,40 | 0,00 % | ILA 436,40 | ILA 436,40 | ILA 436,30 | 2,29K |
| 2026-06-29 | ILA 436,40 | +2,54 % | ILA 423,70 | ILA 444,30 | ILA 423,70 | 255 |
| 2026-06-26 | ILA 425,60 | 0,00 % | ILA 425,60 | ILA 425,60 | ILA 425,60 | 0 |
| 2026-06-25 | ILA 425,60 | -6,01 % | ILA 452,80 | ILA 449,90 | ILA 424,50 | 2,61K |
| 2026-06-24 | ILA 452,80 | +1,07 % | ILA 448,00 | ILA 458,00 | ILA 448,00 | 5,67K |
| 2026-06-23 | ILA 448,00 | 0,00 % | ILA 448,00 | ILA 448,00 | ILA 448,00 | 0 |
| 2026-06-22 | ILA 448,00 | 0,00 % | ILA 448,00 | ILA 448,00 | ILA 448,00 | 105 |
| 2026-06-19 | ILA 448,00 | 0,00 % | ILA 448,00 | ILA 448,00 | ILA 448,00 | 0 |
| 2026-06-18 | ILA 448,00 | -0,49 % | ILA 450,20 | ILA 467,00 | ILA 415,00 | 27,83K |
| 2026-06-17 | ILA 450,20 | -1,72 % | ILA 458,10 | ILA 422,50 | ILA 422,50 | 100 |
| 2026-06-16 | ILA 458,10 | -0,15 % | ILA 458,80 | ILA 458,80 | ILA 457,90 | 613 |
| 2026-06-15 | ILA 458,80 | +9,73 % | ILA 418,10 | ILA 460,00 | ILA 401,20 | 37,72K |
| 2026-06-12 | ILA 418,10 | -9,17 % | ILA 460,30 | ILA 460,30 | ILA 412,00 | 13,85K |
| 2026-06-11 | ILA 460,30 | +0,99 % | ILA 455,80 | ILA 500,00 | ILA 450,00 | 7,30K |
| 2026-06-10 | ILA 455,80 | +5,75 % | ILA 431,00 | ILA 458,90 | ILA 430,80 | 24,86K |
| 2026-06-09 | ILA 431,00 | +3,53 % | ILA 416,30 | ILA 450,00 | ILA 416,40 | 25,04K |
| 2026-06-08 | ILA 416,30 | -5,06 % | ILA 438,50 | ILA 437,90 | ILA 416,00 | 9,99K |
| 2026-06-05 | ILA 438,50 | -0,97 % | ILA 442,80 | ILA 433,10 | ILA 433,10 | 200 |
| 2026-06-04 | ILA 442,80 | +0,45 % | ILA 440,80 | ILA 457,80 | ILA 428,90 | 8,77K |
| 2026-06-03 | ILA 440,80 | +3,52 % | ILA 427,00 | ILA 456,80 | ILA 420,00 | 18,19K |
| 2026-06-02 | ILA 425,80 | -4,66 % | ILA 446,60 | ILA 450,00 | ILA 422,00 | 3,10K |
| 2026-06-01 | ILA 446,60 | +0,54 % | ILA 444,20 | ILA 459,00 | ILA 425,20 | 7,70K |
| 2026-05-29 | ILA 444,20 | +0,82 % | ILA 440,60 | ILA 454,90 | ILA 443,00 | 101 |
| 2026-05-28 | ILA 440,60 | -0,61 % | ILA 443,30 | ILA 453,90 | ILA 415,00 | 1,97K |