Elron Ventures Ltd ELRN
TASE · Israel · Finanzen
ILA 322,00+2,80 (+0,88 %)
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 319,20 | -0,28 % | ILA 320,10 | ILA 327,00 | ILA 315,00 | 12,13K |
| 2026-09-29 | ILA 320,10 | -2,35 % | ILA 327,80 | ILA 334,00 | ILA 314,50 | 16,14K |
| 2026-09-28 | ILA 327,80 | +0,86 % | ILA 325,00 | ILA 334,40 | ILA 314,60 | 9,51K |
| 2026-09-25 | ILA 325,00 | 0,00 % | ILA 325,00 | ILA 325,00 | ILA 325,00 | 0 |
| 2026-09-24 | ILA 325,00 | -3,19 % | ILA 335,70 | ILA 342,50 | ILA 310,00 | 91,55K |
| 2026-09-23 | ILA 335,70 | -1,96 % | ILA 342,40 | ILA 342,40 | ILA 330,10 | 20,52K |
| 2026-09-22 | ILA 342,40 | -3,66 % | ILA 355,40 | ILA 355,40 | ILA 338,00 | 18,30K |
| 2026-09-21 | ILA 355,40 | 0,00 % | ILA 355,40 | ILA 355,40 | ILA 355,40 | 0 |
| 2026-09-18 | ILA 355,40 | 0,00 % | ILA 355,40 | ILA 355,40 | ILA 355,40 | 0 |
| 2026-09-17 | ILA 355,40 | +0,08 % | ILA 355,10 | ILA 361,00 | ILA 349,00 | 5,82K |
| 2026-09-16 | ILA 355,10 | +1,02 % | ILA 346,00 | ILA 375,60 | ILA 346,00 | 42,23K |
| 2026-09-15 | ILA 351,50 | -2,50 % | ILA 350,00 | ILA 358,00 | ILA 350,00 | 6,71K |
| 2026-09-14 | ILA 360,50 | +1,66 % | ILA 365,00 | ILA 368,50 | ILA 349,30 | 12,08K |
| 2026-09-11 | ILA 354,60 | 0,00 % | ILA 354,60 | ILA 354,60 | ILA 354,60 | 0 |
| 2026-09-10 | ILA 354,60 | -4,08 % | ILA 366,30 | ILA 366,30 | ILA 344,00 | 48,66K |
| 2026-09-09 | ILA 369,70 | -1,86 % | ILA 376,70 | ILA 381,50 | ILA 350,10 | 27,13K |
| 2026-09-08 | ILA 376,70 | -0,71 % | ILA 379,40 | ILA 381,00 | ILA 372,20 | 29,52K |
| 2026-09-07 | ILA 379,40 | -0,13 % | ILA 380,00 | ILA 383,30 | ILA 369,00 | 33,48K |
| 2026-09-04 | ILA 379,90 | -0,89 % | ILA 383,30 | ILA 383,30 | ILA 376,00 | 2,70K |
| 2026-09-03 | ILA 383,30 | +0,79 % | ILA 384,00 | ILA 384,00 | ILA 375,00 | 23,77K |
| 2026-09-02 | ILA 380,30 | +0,24 % | ILA 379,40 | ILA 383,80 | ILA 377,10 | 16,11K |
| 2026-09-01 | ILA 379,40 | -0,42 % | ILA 381,00 | ILA 384,40 | ILA 374,00 | 53,01K |
| 2026-08-31 | ILA 381,00 | +0,53 % | ILA 389,50 | ILA 389,50 | ILA 373,00 | 29,52K |
| 2026-08-28 | ILA 379,00 | +4,75 % | ILA 361,80 | ILA 382,50 | ILA 356,30 | 76,38K |
| 2026-08-27 | ILA 361,80 | -2,61 % | ILA 371,50 | ILA 371,00 | ILA 358,00 | 48,18K |
| 2026-08-26 | ILA 371,50 | +0,87 % | ILA 389,50 | ILA 389,50 | ILA 355,00 | 22,37K |
| 2026-08-25 | ILA 368,30 | +6,20 % | ILA 341,00 | ILA 370,00 | ILA 341,00 | 75,04K |
| 2026-08-24 | ILA 346,80 | +0,35 % | ILA 345,60 | ILA 350,00 | ILA 340,00 | 27,63K |
| 2026-08-21 | ILA 345,60 | +0,82 % | ILA 342,80 | ILA 348,00 | ILA 338,10 | 20,35K |
| 2026-08-20 | ILA 342,80 | -0,90 % | ILA 345,90 | ILA 347,90 | ILA 336,00 | 4,32K |
| 2026-08-19 | ILA 345,90 | -0,43 % | ILA 347,40 | ILA 356,10 | ILA 342,00 | 51,83K |
| 2026-08-18 | ILA 347,40 | +0,72 % | ILA 344,90 | ILA 355,20 | ILA 327,00 | 59,58K |
| 2026-08-17 | ILA 344,90 | -6,88 % | ILA 370,40 | ILA 370,40 | ILA 338,30 | 137,22K |
| 2026-08-14 | ILA 370,40 | +9,81 % | ILA 337,30 | ILA 374,00 | ILA 349,00 | 155,93K |
| 2026-08-13 | ILA 337,30 | +4,52 % | ILA 322,70 | ILA 340,00 | ILA 320,00 | 104,25K |
| 2026-08-12 | ILA 322,70 | +1,19 % | ILA 322,80 | ILA 324,90 | ILA 314,60 | 62,12K |
| 2026-08-11 | ILA 318,90 | +0,47 % | ILA 323,00 | ILA 323,00 | ILA 317,40 | 47,94K |
| 2026-08-10 | ILA 317,40 | +3,73 % | ILA 324,90 | ILA 325,00 | ILA 311,00 | 143,02K |
| 2026-08-07 | ILA 306,00 | -1,83 % | ILA 311,70 | ILA 318,30 | ILA 305,00 | 125,27K |
| 2026-08-06 | ILA 311,70 | -0,83 % | ILA 314,30 | ILA 317,80 | ILA 310,00 | 50,38K |
| 2026-08-05 | ILA 314,30 | +5,33 % | ILA 300,60 | ILA 321,20 | ILA 298,00 | 254,96K |
| 2026-08-04 | ILA 298,40 | -7,59 % | ILA 320,00 | ILA 323,00 | ILA 297,90 | 273,45K |
| 2026-08-03 | ILA 322,90 | -2,95 % | ILA 332,70 | ILA 333,00 | ILA 321,40 | 138,41K |
| 2026-07-31 | ILA 332,70 | +0,27 % | ILA 331,80 | ILA 334,00 | ILA 331,10 | 16,50K |
| 2026-07-30 | ILA 331,80 | -0,72 % | ILA 331,30 | ILA 334,00 | ILA 331,30 | 96,11K |
| 2026-07-29 | ILA 334,20 | -0,54 % | ILA 349,90 | ILA 349,90 | ILA 327,40 | 145,54K |
| 2026-07-28 | ILA 336,00 | -4,22 % | ILA 350,80 | ILA 350,80 | ILA 334,00 | 181,40K |
| 2026-07-27 | ILA 350,80 | -1,13 % | ILA 357,30 | ILA 358,00 | ILA 349,90 | 50,11K |
| 2026-07-24 | ILA 354,80 | -0,89 % | ILA 358,00 | ILA 358,00 | ILA 352,70 | 91,30K |
| 2026-07-22 | ILA 358,00 | -0,58 % | ILA 360,10 | ILA 360,10 | ILA 356,00 | 81,01K |
| 2026-07-21 | ILA 360,10 | -0,52 % | ILA 392,00 | ILA 392,00 | ILA 356,00 | 60,46K |
| 2026-07-20 | ILA 362,00 | -0,52 % | ILA 363,90 | ILA 371,00 | ILA 360,00 | 77,09K |
| 2026-07-17 | ILA 363,90 | -0,11 % | ILA 364,30 | ILA 379,80 | ILA 358,90 | 54,20K |
| 2026-07-16 | ILA 364,30 | -3,50 % | ILA 377,50 | ILA 377,50 | ILA 349,20 | 121,44K |
| 2026-07-15 | ILA 377,50 | +0,13 % | ILA 377,00 | ILA 383,90 | ILA 374,00 | 252,07K |
| 2026-07-14 | ILA 377,00 | -0,61 % | ILA 379,30 | ILA 380,00 | ILA 371,00 | 28,20K |
| 2026-07-13 | ILA 379,30 | -1,81 % | ILA 386,30 | ILA 409,80 | ILA 373,20 | 46,18K |
| 2026-07-10 | ILA 386,30 | -0,31 % | ILA 387,50 | ILA 410,00 | ILA 381,50 | 16,95K |
| 2026-07-09 | ILA 387,50 | -1,62 % | ILA 395,00 | ILA 401,60 | ILA 384,40 | 22,44K |
| 2026-07-08 | ILA 393,90 | -3,12 % | ILA 406,60 | ILA 410,00 | ILA 392,00 | 63,28K |
| 2026-07-07 | ILA 406,60 | -0,39 % | ILA 410,00 | ILA 412,00 | ILA 401,50 | 13,75K |
| 2026-07-06 | ILA 408,20 | -0,22 % | ILA 409,10 | ILA 409,10 | ILA 406,20 | 5,24K |
| 2026-07-03 | ILA 409,10 | +0,79 % | ILA 405,90 | ILA 415,00 | ILA 405,60 | 20,04K |
| 2026-07-02 | ILA 405,90 | 0,00 % | ILA 405,90 | ILA 411,80 | ILA 401,40 | 29,31K |
| 2026-07-01 | ILA 405,90 | +0,59 % | ILA 403,50 | ILA 410,30 | ILA 402,40 | 77,84K |
| 2026-06-30 | ILA 403,50 | +0,30 % | ILA 407,90 | ILA 407,90 | ILA 399,00 | 21,10K |
| 2026-06-29 | ILA 402,30 | -0,91 % | ILA 402,30 | ILA 410,10 | ILA 400,50 | 30,14K |
| 2026-06-26 | ILA 406,00 | 0,00 % | ILA 406,00 | ILA 406,00 | ILA 406,00 | 0 |
| 2026-06-25 | ILA 406,00 | +0,92 % | ILA 402,30 | ILA 412,00 | ILA 400,10 | 43,83K |
| 2026-06-24 | ILA 402,30 | +0,78 % | ILA 399,20 | ILA 407,60 | ILA 395,00 | 81,82K |
| 2026-06-23 | ILA 399,20 | -3,85 % | ILA 415,20 | ILA 418,00 | ILA 389,90 | 79,79K |
| 2026-06-22 | ILA 415,20 | -0,86 % | ILA 418,80 | ILA 420,00 | ILA 409,30 | 16,12K |
| 2026-06-19 | ILA 418,80 | -0,24 % | ILA 422,60 | ILA 422,60 | ILA 416,60 | 5,45K |
| 2026-06-18 | ILA 419,80 | -1,41 % | ILA 425,80 | ILA 425,80 | ILA 415,00 | 58,69K |
| 2026-06-17 | ILA 425,80 | -2,67 % | ILA 432,70 | ILA 432,70 | ILA 420,00 | 31,46K |
| 2026-06-16 | ILA 437,50 | -0,39 % | ILA 439,20 | ILA 453,50 | ILA 427,00 | 20,40K |
| 2026-06-15 | ILA 439,20 | -2,49 % | ILA 460,00 | ILA 460,00 | ILA 432,40 | 18,22K |
| 2026-06-12 | ILA 450,40 | +4,99 % | ILA 429,00 | ILA 464,00 | ILA 428,60 | 15,26K |
| 2026-06-11 | ILA 429,00 | +2,09 % | ILA 420,20 | ILA 434,50 | ILA 422,00 | 16,97K |
| 2026-06-10 | ILA 420,20 | +0,10 % | ILA 450,00 | ILA 450,00 | ILA 415,30 | 21,05K |
| 2026-06-09 | ILA 419,80 | -4,07 % | ILA 437,60 | ILA 437,60 | ILA 415,00 | 83,24K |
| 2026-06-08 | ILA 437,60 | -1,33 % | ILA 443,50 | ILA 444,50 | ILA 430,00 | 41,60K |
| 2026-06-05 | ILA 443,50 | -0,14 % | ILA 444,10 | ILA 445,60 | ILA 441,00 | 21,65K |
| 2026-06-04 | ILA 444,10 | -3,85 % | ILA 461,90 | ILA 466,90 | ILA 441,60 | 27,68K |
| 2026-06-03 | ILA 461,90 | +2,19 % | ILA 454,00 | ILA 473,00 | ILA 427,40 | 142,92K |
| 2026-06-02 | ILA 452,00 | -4,88 % | ILA 475,20 | ILA 484,90 | ILA 451,00 | 104,64K |
| 2026-06-01 | ILA 475,20 | +3,42 % | ILA 459,50 | ILA 484,00 | ILA 459,50 | 204,24K |
| 2026-05-29 | ILA 459,50 | +0,92 % | ILA 455,10 | ILA 468,00 | ILA 453,00 | 21,45K |
| 2026-05-28 | ILA 455,30 | -2,73 % | ILA 468,10 | ILA 468,10 | ILA 451,00 | 28,27K |
| 2026-05-27 | ILA 468,10 | -3,84 % | ILA 486,70 | ILA 486,70 | ILA 465,90 | 9,48K |