Elspec Engineering Ltd. ELSPC
TASE · Israel · Produzierendes Gewerbe
ILA 357,900,00 (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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 357,90 | -1,54 % | ILA 363,50 | ILA 370,40 | ILA 357,30 | 3,23K |
| 2026-09-29 | ILA 363,50 | 0,00 % | ILA 363,50 | ILA 368,10 | ILA 368,10 | 2 |
| 2026-09-28 | ILA 363,50 | 0,00 % | ILA 363,50 | ILA 363,50 | ILA 360,00 | 2,88K |
| 2026-09-25 | ILA 363,50 | 0,00 % | ILA 363,50 | ILA 363,50 | ILA 363,50 | 0 |
| 2026-09-24 | ILA 363,50 | +0,03 % | ILA 363,40 | ILA 368,80 | ILA 368,80 | 13 |
| 2026-09-23 | ILA 363,40 | +1,82 % | ILA 356,90 | ILA 365,80 | ILA 362,30 | 6,89K |
| 2026-09-22 | ILA 356,90 | +0,88 % | ILA 353,80 | ILA 361,20 | ILA 353,00 | 12,72K |
| 2026-09-21 | ILA 353,80 | 0,00 % | ILA 353,80 | ILA 353,80 | ILA 353,80 | 0 |
| 2026-09-18 | ILA 353,80 | 0,00 % | ILA 353,80 | ILA 353,80 | ILA 353,80 | 0 |
| 2026-09-17 | ILA 353,80 | +1,61 % | ILA 367,00 | ILA 367,00 | ILA 344,20 | 716 |
| 2026-09-16 | ILA 348,20 | +0,64 % | ILA 346,00 | ILA 349,00 | ILA 342,10 | 457 |
| 2026-09-15 | ILA 346,00 | 0,00 % | ILA 346,00 | ILA 349,10 | ILA 349,10 | 5 |
| 2026-09-14 | ILA 346,00 | +0,61 % | ILA 343,90 | ILA 349,90 | ILA 342,00 | 6,66K |
| 2026-09-11 | ILA 343,90 | 0,00 % | ILA 343,90 | ILA 343,90 | ILA 343,90 | 0 |
| 2026-09-10 | ILA 343,90 | 0,00 % | ILA 343,90 | ILA 346,30 | ILA 346,30 | 4 |
| 2026-09-09 | ILA 343,90 | +0,03 % | ILA 343,80 | ILA 346,30 | ILA 346,30 | 25 |
| 2026-09-08 | ILA 343,80 | 0,00 % | ILA 343,80 | ILA 343,10 | ILA 343,10 | 2 |
| 2026-09-07 | ILA 343,80 | -2,00 % | ILA 350,80 | ILA 352,90 | ILA 343,10 | 3,50K |
| 2026-09-04 | ILA 350,80 | +0,52 % | ILA 349,00 | ILA 357,00 | ILA 344,20 | 177 |
| 2026-09-03 | ILA 349,00 | -0,71 % | ILA 351,50 | ILA 353,40 | ILA 342,80 | 13,28K |
| 2026-09-02 | ILA 351,50 | +3,08 % | ILA 336,00 | ILA 358,00 | ILA 336,00 | 9,17K |
| 2026-09-01 | ILA 341,00 | +3,40 % | ILA 329,80 | ILA 345,70 | ILA 334,40 | 17,44K |
| 2026-08-31 | ILA 329,80 | -0,33 % | ILA 330,90 | ILA 332,90 | ILA 327,00 | 16,48K |
| 2026-08-28 | ILA 330,90 | -0,03 % | ILA 331,00 | ILA 327,10 | ILA 327,10 | 15 |
| 2026-08-27 | ILA 331,00 | +1,07 % | ILA 327,50 | ILA 331,00 | ILA 327,50 | 1,01K |
| 2026-08-26 | ILA 327,50 | -0,91 % | ILA 330,50 | ILA 329,90 | ILA 327,00 | 10,35K |
| 2026-08-25 | ILA 330,50 | -0,39 % | ILA 331,80 | ILA 331,00 | ILA 327,30 | 1,82K |
| 2026-08-24 | ILA 331,80 | -0,51 % | ILA 333,50 | ILA 333,00 | ILA 327,10 | 3,99K |
| 2026-08-21 | ILA 333,50 | -6,21 % | ILA 355,60 | ILA 350,10 | ILA 332,10 | 49,86K |
| 2026-08-20 | ILA 355,60 | 0,00 % | ILA 355,60 | ILA 357,40 | ILA 357,40 | 3 |
| 2026-08-19 | ILA 355,60 | -13,14 % | ILA 409,40 | ILA 426,80 | ILA 352,10 | 95,83K |
| 2026-08-18 | ILA 409,40 | +1,97 % | ILA 401,50 | ILA 409,50 | ILA 400,10 | 5,14K |
| 2026-08-17 | ILA 401,50 | 0,00 % | ILA 401,50 | ILA 401,50 | ILA 401,50 | 2 |
| 2026-08-14 | ILA 401,50 | 0,00 % | ILA 401,50 | ILA 401,50 | ILA 401,50 | 958 |
| 2026-08-13 | ILA 401,50 | +2,03 % | ILA 393,50 | ILA 405,90 | ILA 401,30 | 1,10K |
| 2026-08-12 | ILA 393,50 | -0,38 % | ILA 395,00 | ILA 409,20 | ILA 390,00 | 177 |
| 2026-08-11 | ILA 395,00 | +0,66 % | ILA 392,40 | ILA 395,20 | ILA 395,00 | 6,01K |
| 2026-08-10 | ILA 392,40 | +1,55 % | ILA 386,40 | ILA 392,40 | ILA 392,40 | 1,03K |
| 2026-08-07 | ILA 386,40 | +1,36 % | ILA 381,20 | ILA 387,00 | ILA 381,20 | 5,39K |
| 2026-08-06 | ILA 381,20 | -6,15 % | ILA 406,20 | ILA 381,20 | ILA 381,20 | 37,68K |
| 2026-08-05 | ILA 406,20 | -1,00 % | ILA 410,30 | ILA 415,20 | ILA 400,40 | 875 |
| 2026-08-04 | ILA 410,30 | +1,41 % | ILA 404,60 | ILA 426,80 | ILA 404,60 | 141 |
| 2026-08-03 | ILA 404,60 | +2,43 % | ILA 395,00 | ILA 412,00 | ILA 398,10 | 7,88K |
| 2026-07-31 | ILA 395,00 | +0,74 % | ILA 392,10 | ILA 395,00 | ILA 395,00 | 2,42K |
| 2026-07-30 | ILA 392,10 | -0,31 % | ILA 393,30 | ILA 385,00 | ILA 385,00 | 72 |
| 2026-07-29 | ILA 393,30 | -3,39 % | ILA 407,10 | ILA 396,60 | ILA 387,50 | 4,60K |
| 2026-07-28 | ILA 407,10 | -1,62 % | ILA 413,80 | ILA 410,00 | ILA 388,30 | 5,59K |
| 2026-07-27 | ILA 413,80 | +1,27 % | ILA 408,60 | ILA 420,00 | ILA 405,40 | 5,58K |
| 2026-07-24 | ILA 408,60 | -0,02 % | ILA 408,70 | ILA 408,00 | ILA 408,00 | 101 |
| 2026-07-22 | ILA 408,70 | +3,18 % | ILA 396,10 | ILA 414,80 | ILA 406,90 | 8,78K |
| 2026-07-21 | ILA 396,10 | +1,05 % | ILA 416,80 | ILA 416,80 | ILA 380,30 | 4,44K |
| 2026-07-20 | ILA 392,00 | +2,40 % | ILA 382,80 | ILA 407,00 | ILA 390,00 | 38,15K |
| 2026-07-17 | ILA 382,80 | -0,03 % | ILA 382,90 | ILA 382,90 | ILA 380,20 | 3,17K |
| 2026-07-16 | ILA 382,90 | -3,23 % | ILA 395,70 | ILA 402,80 | ILA 381,90 | 46,80K |
| 2026-07-15 | ILA 395,70 | +3,37 % | ILA 382,80 | ILA 400,00 | ILA 392,40 | 7,73K |
| 2026-07-14 | ILA 382,80 | -2,87 % | ILA 394,10 | ILA 387,10 | ILA 380,30 | 8,44K |
| 2026-07-13 | ILA 394,10 | -0,43 % | ILA 395,80 | ILA 395,90 | ILA 383,10 | 8,71K |
| 2026-07-10 | ILA 395,80 | +0,53 % | ILA 393,70 | ILA 398,50 | ILA 393,70 | 1,87K |
| 2026-07-09 | ILA 393,70 | +1,50 % | ILA 387,90 | ILA 393,80 | ILA 393,70 | 673 |
| 2026-07-08 | ILA 387,90 | +0,44 % | ILA 386,20 | ILA 393,70 | ILA 383,10 | 130 |
| 2026-07-07 | ILA 386,20 | -1,91 % | ILA 393,70 | ILA 387,00 | ILA 386,00 | 9,82K |
| 2026-07-06 | ILA 393,70 | -0,08 % | ILA 394,00 | ILA 399,50 | ILA 388,70 | 9,39K |
| 2026-07-03 | ILA 394,00 | +0,36 % | ILA 392,60 | ILA 395,20 | ILA 390,10 | 5,85K |
| 2026-07-02 | ILA 392,60 | -1,36 % | ILA 398,00 | ILA 393,40 | ILA 391,10 | 5,27K |
| 2026-07-01 | ILA 398,00 | -0,87 % | ILA 401,50 | ILA 402,00 | ILA 396,60 | 2,71K |
| 2026-06-30 | ILA 401,50 | -0,91 % | ILA 405,20 | ILA 405,60 | ILA 400,00 | 22,97K |
| 2026-06-29 | ILA 405,20 | -1,98 % | ILA 405,60 | ILA 405,60 | ILA 401,20 | 805 |
| 2026-06-26 | ILA 413,40 | 0,00 % | ILA 413,40 | ILA 413,40 | ILA 413,40 | 0 |
| 2026-06-25 | ILA 413,40 | +1,17 % | ILA 408,60 | ILA 417,20 | ILA 408,00 | 16,18K |
| 2026-06-24 | ILA 408,60 | -0,32 % | ILA 409,90 | ILA 409,10 | ILA 406,40 | 1,32K |
| 2026-06-23 | ILA 409,90 | -0,70 % | ILA 412,80 | ILA 410,00 | ILA 409,00 | 4,29K |
| 2026-06-22 | ILA 412,80 | +0,34 % | ILA 411,40 | ILA 413,70 | ILA 410,40 | 4,41K |
| 2026-06-19 | ILA 411,40 | -2,02 % | ILA 419,90 | ILA 417,00 | ILA 410,00 | 10,56K |
| 2026-06-18 | ILA 419,90 | -0,10 % | ILA 420,30 | ILA 415,10 | ILA 415,10 | 32 |
| 2026-06-17 | ILA 420,30 | -0,21 % | ILA 421,20 | ILA 415,10 | ILA 415,10 | 57 |
| 2026-06-16 | ILA 421,20 | -0,05 % | ILA 421,40 | ILA 424,60 | ILA 416,80 | 6,13K |
| 2026-06-15 | ILA 421,40 | -2,07 % | ILA 430,30 | ILA 423,00 | ILA 421,00 | 1,26K |
| 2026-06-12 | ILA 430,30 | +0,07 % | ILA 430,00 | ILA 431,60 | ILA 424,50 | 5,00K |
| 2026-06-11 | ILA 430,00 | -1,26 % | ILA 435,50 | ILA 432,90 | ILA 427,30 | 3,98K |
| 2026-06-10 | ILA 435,50 | -1,25 % | ILA 441,00 | ILA 437,00 | ILA 430,00 | 3,90K |
| 2026-06-09 | ILA 441,00 | +0,14 % | ILA 435,10 | ILA 447,30 | ILA 430,80 | 17,98K |
| 2026-06-08 | ILA 440,40 | -2,70 % | ILA 452,60 | ILA 443,70 | ILA 437,40 | 3,11K |
| 2026-06-05 | ILA 452,60 | -0,11 % | ILA 453,10 | ILA 448,00 | ILA 448,00 | 41 |
| 2026-06-04 | ILA 453,10 | -3,78 % | ILA 470,90 | ILA 462,80 | ILA 443,80 | 17,23K |
| 2026-06-03 | ILA 470,90 | +1,53 % | ILA 463,80 | ILA 477,20 | ILA 451,00 | 12,91K |
| 2026-06-02 | ILA 463,80 | -4,63 % | ILA 486,30 | ILA 475,80 | ILA 460,50 | 9,87K |
| 2026-06-01 | ILA 486,30 | -3,45 % | ILA 503,70 | ILA 500,00 | ILA 475,00 | 605 |
| 2026-05-29 | ILA 503,70 | +4,94 % | ILA 492,00 | ILA 511,70 | ILA 492,00 | 9,14K |
| 2026-05-28 | ILA 480,00 | -1,34 % | ILA 486,50 | ILA 481,80 | ILA 477,70 | 6,98K |
| 2026-05-27 | ILA 486,50 | +0,98 % | ILA 481,80 | ILA 488,50 | ILA 460,00 | 3,32K |