EPITOMEE MEDICAL LTD EPIT
TASE · Israel · Gesundheitstechnologie
ILA 436,00+31,00 (+7,65 %)
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 405,00 | +0,20 % | ILA 404,20 | ILA 414,90 | ILA 400,00 | 4,98K |
| 2026-09-29 | ILA 404,20 | -2,46 % | ILA 414,40 | ILA 425,00 | ILA 390,30 | 18,35K |
| 2026-09-28 | ILA 414,40 | +4,96 % | ILA 386,00 | ILA 430,00 | ILA 386,00 | 55,17K |
| 2026-09-25 | ILA 394,80 | 0,00 % | ILA 394,80 | ILA 394,80 | ILA 394,80 | 0 |
| 2026-09-24 | ILA 394,80 | -4,98 % | ILA 415,50 | ILA 422,80 | ILA 383,90 | 62,37K |
| 2026-09-23 | ILA 415,50 | -10,66 % | ILA 465,10 | ILA 444,70 | ILA 410,00 | 139,60K |
| 2026-09-22 | ILA 465,10 | -6,06 % | ILA 495,10 | ILA 495,10 | ILA 444,50 | 163,10K |
| 2026-09-21 | ILA 495,10 | 0,00 % | ILA 495,10 | ILA 495,10 | ILA 495,10 | 0 |
| 2026-09-18 | ILA 495,10 | 0,00 % | ILA 495,10 | ILA 495,10 | ILA 495,10 | 0 |
| 2026-09-17 | ILA 495,10 | -4,79 % | ILA 520,00 | ILA 520,00 | ILA 475,00 | 211,16K |
| 2026-09-16 | ILA 520,00 | +29,51 % | ILA 406,60 | ILA 531,90 | ILA 401,60 | 434,78K |
| 2026-09-15 | ILA 401,50 | +9,34 % | ILA 367,20 | ILA 413,90 | ILA 367,00 | 156,71K |
| 2026-09-14 | ILA 367,20 | +56,52 % | ILA 400,00 | ILA 507,00 | ILA 355,10 | 487,28K |
| 2026-09-11 | ILA 234,60 | 0,00 % | ILA 234,60 | ILA 234,60 | ILA 234,60 | 0 |
| 2026-09-10 | ILA 234,60 | 0,00 % | ILA 234,60 | ILA 234,60 | ILA 234,60 | 0 |
| 2026-09-09 | ILA 234,60 | +15,40 % | ILA 203,30 | ILA 245,00 | ILA 203,30 | 146,86K |
| 2026-09-08 | ILA 203,30 | -4,91 % | ILA 213,80 | ILA 213,80 | ILA 203,00 | 54,01K |
| 2026-09-07 | ILA 213,80 | -3,61 % | ILA 221,80 | ILA 220,00 | ILA 210,00 | 20,01K |
| 2026-09-04 | ILA 221,80 | -0,27 % | ILA 222,10 | ILA 224,90 | ILA 214,00 | 25,27K |
| 2026-09-03 | ILA 222,40 | -4,79 % | ILA 233,60 | ILA 235,70 | ILA 215,00 | 37,72K |
| 2026-09-02 | ILA 233,60 | +2,64 % | ILA 227,60 | ILA 241,30 | ILA 225,00 | 61,74K |
| 2026-09-01 | ILA 227,60 | +2,52 % | ILA 222,00 | ILA 229,80 | ILA 220,00 | 50,15K |
| 2026-08-31 | ILA 222,00 | -6,25 % | ILA 236,80 | ILA 244,30 | ILA 218,00 | 35,82K |
| 2026-08-28 | ILA 236,80 | -1,42 % | ILA 240,20 | ILA 244,00 | ILA 234,20 | 18,11K |
| 2026-08-27 | ILA 240,20 | -5,21 % | ILA 253,40 | ILA 252,60 | ILA 237,50 | 28,46K |
| 2026-08-26 | ILA 253,40 | -8,12 % | ILA 275,80 | ILA 275,80 | ILA 250,10 | 101,54K |
| 2026-08-25 | ILA 275,80 | -1,96 % | ILA 281,30 | ILA 283,00 | ILA 270,10 | 6,17K |
| 2026-08-24 | ILA 281,30 | -2,29 % | ILA 287,90 | ILA 287,90 | ILA 277,50 | 16,50K |
| 2026-08-21 | ILA 287,90 | -9,12 % | ILA 316,80 | ILA 316,80 | ILA 286,00 | 37,41K |
| 2026-08-20 | ILA 316,80 | -8,81 % | ILA 337,00 | ILA 347,00 | ILA 308,00 | 91,08K |
| 2026-08-19 | ILA 347,40 | -2,63 % | ILA 356,80 | ILA 356,70 | ILA 336,10 | 9,51K |
| 2026-08-18 | ILA 356,80 | -0,08 % | ILA 357,10 | ILA 351,00 | ILA 351,00 | 26 |
| 2026-08-17 | ILA 357,10 | -3,69 % | ILA 370,80 | ILA 365,90 | ILA 352,70 | 16,20K |
| 2026-08-14 | ILA 370,80 | -3,31 % | ILA 383,50 | ILA 394,00 | ILA 361,80 | 73,78K |
| 2026-08-13 | ILA 383,50 | +5,73 % | ILA 362,70 | ILA 385,00 | ILA 368,00 | 49,51K |
| 2026-08-12 | ILA 362,70 | +3,48 % | ILA 359,00 | ILA 364,80 | ILA 343,10 | 26,90K |
| 2026-08-11 | ILA 350,50 | +0,72 % | ILA 348,00 | ILA 374,80 | ILA 338,20 | 30,42K |
| 2026-08-10 | ILA 348,00 | +1,16 % | ILA 344,00 | ILA 358,80 | ILA 335,00 | 19,93K |
| 2026-08-07 | ILA 344,00 | +1,24 % | ILA 339,80 | ILA 344,10 | ILA 339,80 | 3,61K |
| 2026-08-06 | ILA 339,80 | -2,69 % | ILA 340,00 | ILA 343,00 | ILA 336,30 | 28,57K |
| 2026-08-05 | ILA 349,20 | +1,51 % | ILA 344,00 | ILA 350,00 | ILA 344,70 | 2,11K |
| 2026-08-04 | ILA 344,00 | +0,61 % | ILA 341,90 | ILA 344,50 | ILA 344,00 | 11,44K |
| 2026-08-03 | ILA 341,90 | -2,43 % | ILA 350,40 | ILA 350,40 | ILA 340,00 | 22,17K |
| 2026-07-31 | ILA 350,40 | -3,68 % | ILA 363,80 | ILA 367,80 | ILA 344,90 | 13,66K |
| 2026-07-30 | ILA 363,80 | +5,85 % | ILA 350,00 | ILA 365,00 | ILA 349,70 | 31,50K |
| 2026-07-29 | ILA 343,70 | +1,48 % | ILA 338,70 | ILA 350,00 | ILA 338,70 | 21,56K |
| 2026-07-28 | ILA 338,70 | +2,17 % | ILA 331,50 | ILA 347,00 | ILA 315,00 | 12,48K |
| 2026-07-27 | ILA 331,50 | +3,30 % | ILA 323,10 | ILA 332,00 | ILA 323,10 | 22,69K |
| 2026-07-24 | ILA 320,90 | +0,09 % | ILA 320,70 | ILA 330,00 | ILA 320,30 | 3,12K |
| 2026-07-22 | ILA 320,60 | -1,63 % | ILA 348,00 | ILA 348,00 | ILA 319,50 | 32,48K |
| 2026-07-21 | ILA 325,90 | +0,40 % | ILA 324,60 | ILA 336,00 | ILA 324,60 | 13,31K |
| 2026-07-20 | ILA 324,60 | +0,25 % | ILA 323,80 | ILA 331,00 | ILA 323,00 | 18,34K |
| 2026-07-17 | ILA 323,80 | -3,72 % | ILA 336,30 | ILA 326,00 | ILA 323,00 | 1,74K |
| 2026-07-16 | ILA 336,30 | -0,18 % | ILA 336,90 | ILA 350,00 | ILA 334,00 | 58,89K |
| 2026-07-15 | ILA 336,90 | -4,56 % | ILA 353,00 | ILA 355,10 | ILA 322,30 | 59,09K |
| 2026-07-14 | ILA 353,00 | +1,12 % | ILA 349,10 | ILA 368,60 | ILA 348,20 | 19,11K |
| 2026-07-13 | ILA 349,10 | -0,54 % | ILA 351,00 | ILA 351,00 | ILA 347,40 | 62,71K |
| 2026-07-10 | ILA 351,00 | +0,57 % | ILA 350,70 | ILA 374,70 | ILA 345,10 | 8,46K |
| 2026-07-09 | ILA 349,00 | -6,21 % | ILA 372,10 | ILA 374,90 | ILA 347,00 | 114,68K |
| 2026-07-08 | ILA 372,10 | -3,40 % | ILA 404,70 | ILA 404,70 | ILA 368,90 | 73,27K |
| 2026-07-07 | ILA 385,20 | +2,31 % | ILA 361,00 | ILA 415,50 | ILA 361,00 | 91,01K |
| 2026-07-06 | ILA 376,50 | -9,91 % | ILA 417,90 | ILA 419,10 | ILA 374,00 | 247,93K |
| 2026-07-03 | ILA 417,90 | -8,84 % | ILA 458,40 | ILA 458,40 | ILA 414,70 | 65,10K |
| 2026-07-02 | ILA 458,40 | -11,40 % | ILA 517,40 | ILA 537,30 | ILA 444,30 | 455,69K |
| 2026-07-01 | ILA 517,40 | -23,56 % | ILA 676,90 | ILA 666,70 | ILA 516,00 | 179,77K |
| 2026-06-30 | ILA 676,90 | +0,06 % | ILA 676,50 | ILA 680,00 | ILA 672,00 | 163 |
| 2026-06-29 | ILA 676,50 | -0,50 % | ILA 681,80 | ILA 680,00 | ILA 668,00 | 2,26K |
| 2026-06-26 | ILA 679,90 | 0,00 % | ILA 679,90 | ILA 679,90 | ILA 679,90 | 0 |
| 2026-06-25 | ILA 679,90 | -1,32 % | ILA 680,30 | ILA 680,30 | ILA 679,70 | 1,93K |
| 2026-06-24 | ILA 689,00 | +5,01 % | ILA 656,10 | ILA 697,00 | ILA 671,30 | 3,47K |
| 2026-06-23 | ILA 656,10 | -1,25 % | ILA 664,40 | ILA 678,10 | ILA 648,90 | 10,90K |
| 2026-06-22 | ILA 664,40 | -1,37 % | ILA 700,00 | ILA 700,00 | ILA 648,00 | 1,40K |
| 2026-06-19 | ILA 673,60 | +1,48 % | ILA 663,80 | ILA 680,00 | ILA 663,80 | 620 |
| 2026-06-18 | ILA 663,80 | -2,70 % | ILA 682,20 | ILA 683,00 | ILA 650,00 | 5,77K |
| 2026-06-17 | ILA 682,20 | +0,19 % | ILA 680,90 | ILA 708,00 | ILA 655,00 | 958 |
| 2026-06-16 | ILA 680,90 | +0,58 % | ILA 677,00 | ILA 684,00 | ILA 657,00 | 752 |
| 2026-06-15 | ILA 677,00 | -1,87 % | ILA 689,90 | ILA 690,00 | ILA 651,10 | 4,38K |
| 2026-06-12 | ILA 689,90 | +1,19 % | ILA 681,80 | ILA 690,00 | ILA 682,00 | 3,12K |
| 2026-06-11 | ILA 681,80 | -0,87 % | ILA 687,80 | ILA 713,70 | ILA 660,00 | 11,67K |
| 2026-06-10 | ILA 687,80 | -0,45 % | ILA 690,90 | ILA 737,20 | ILA 650,10 | 11,43K |
| 2026-06-09 | ILA 690,90 | +3,04 % | ILA 670,50 | ILA 700,10 | ILA 669,40 | 7,67K |
| 2026-06-08 | ILA 670,50 | -0,04 % | ILA 670,80 | ILA 671,10 | ILA 669,40 | 1,15K |
| 2026-06-05 | ILA 670,80 | +0,71 % | ILA 666,10 | ILA 695,30 | ILA 659,50 | 5,29K |
| 2026-06-04 | ILA 666,10 | -1,38 % | ILA 675,40 | ILA 689,50 | ILA 655,00 | 19,47K |
| 2026-06-03 | ILA 675,40 | -3,20 % | ILA 697,70 | ILA 691,00 | ILA 667,00 | 4,47K |
| 2026-06-02 | ILA 697,70 | +2,11 % | ILA 683,30 | ILA 714,20 | ILA 688,10 | 4,25K |
| 2026-06-01 | ILA 683,30 | -0,70 % | ILA 700,00 | ILA 700,00 | ILA 679,80 | 7,54K |
| 2026-05-29 | ILA 688,10 | -1,88 % | ILA 701,30 | ILA 706,00 | ILA 684,40 | 71,04K |
| 2026-05-28 | ILA 701,30 | -2,68 % | ILA 720,60 | ILA 740,00 | ILA 697,00 | 11,56K |
| 2026-05-27 | ILA 720,60 | -0,85 % | ILA 726,80 | ILA 739,90 | ILA 715,30 | 8,97K |