Formula Systems (1985) Ltd. FORTY
TASE · Israel · Technologiedienstleistungen
ILA 34.760,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 34.760,00 | 0,00 % | ILA 34.760,00 | ILA 36.100,00 | ILA 34.530,00 | 6,43K |
| 2026-09-30 | ILA 34.760,00 | +1,43 % | ILA 34.270,00 | ILA 35.160,00 | ILA 34.100,00 | 13,54K |
| 2026-09-29 | ILA 34.270,00 | +1,06 % | ILA 34.800,00 | ILA 35.070,00 | ILA 34.050,00 | 6,79K |
| 2026-09-28 | ILA 33.910,00 | +0,09 % | ILA 33.880,00 | ILA 34.620,00 | ILA 33.650,00 | 7,25K |
| 2026-09-25 | ILA 33.880,00 | 0,00 % | ILA 33.880,00 | ILA 33.880,00 | ILA 33.880,00 | 0 |
| 2026-09-24 | ILA 33.880,00 | -2,00 % | ILA 34.420,00 | ILA 34.500,00 | ILA 33.420,00 | 12,80K |
| 2026-09-23 | ILA 34.570,00 | -1,93 % | ILA 35.250,00 | ILA 35.250,00 | ILA 34.460,00 | 6,36K |
| 2026-09-22 | ILA 35.250,00 | +1,61 % | ILA 34.990,00 | ILA 35.390,00 | ILA 34.550,00 | 15,39K |
| 2026-09-21 | ILA 34.690,00 | 0,00 % | ILA 34.690,00 | ILA 34.690,00 | ILA 34.690,00 | 0 |
| 2026-09-18 | ILA 34.690,00 | 0,00 % | ILA 34.690,00 | ILA 34.690,00 | ILA 34.690,00 | 0 |
| 2026-09-17 | ILA 34.690,00 | -4,44 % | ILA 36.300,00 | ILA 36.610,00 | ILA 34.690,00 | 34,95K |
| 2026-09-16 | ILA 36.300,00 | 0,00 % | ILA 36.300,00 | ILA 38.080,00 | ILA 36.060,00 | 21,57K |
| 2026-09-15 | ILA 36.300,00 | -1,14 % | ILA 36.720,00 | ILA 36.850,00 | ILA 36.030,00 | 11,48K |
| 2026-09-14 | ILA 36.720,00 | -0,22 % | ILA 36.800,00 | ILA 37.580,00 | ILA 36.300,00 | 8,59K |
| 2026-09-11 | ILA 36.800,00 | 0,00 % | ILA 36.800,00 | ILA 36.800,00 | ILA 36.800,00 | 0 |
| 2026-09-10 | ILA 36.800,00 | -1,53 % | ILA 37.100,00 | ILA 38.120,00 | ILA 36.630,00 | 11,24K |
| 2026-09-09 | ILA 37.370,00 | -0,13 % | ILA 37.420,00 | ILA 37.930,00 | ILA 37.150,00 | 8,25K |
| 2026-09-08 | ILA 37.420,00 | -1,84 % | ILA 38.120,00 | ILA 38.340,00 | ILA 37.420,00 | 7,95K |
| 2026-09-07 | ILA 38.120,00 | -0,16 % | ILA 38.180,00 | ILA 38.260,00 | ILA 37.330,00 | 6,87K |
| 2026-09-04 | ILA 38.180,00 | -0,75 % | ILA 38.470,00 | ILA 38.570,00 | ILA 38.060,00 | 7,55K |
| 2026-09-03 | ILA 38.470,00 | +0,13 % | ILA 38.220,00 | ILA 38.610,00 | ILA 37.410,00 | 16,06K |
| 2026-09-02 | ILA 38.420,00 | -1,36 % | ILA 38.810,00 | ILA 39.390,00 | ILA 38.180,00 | 19,93K |
| 2026-09-01 | ILA 38.950,00 | +1,70 % | ILA 38.300,00 | ILA 39.020,00 | ILA 38.210,00 | 20,03K |
| 2026-08-31 | ILA 38.300,00 | +2,16 % | ILA 37.890,00 | ILA 38.670,00 | ILA 36.590,00 | 30,55K |
| 2026-08-28 | ILA 37.490,00 | +0,27 % | ILA 37.170,00 | ILA 37.650,00 | ILA 36.810,00 | 7,77K |
| 2026-08-27 | ILA 37.390,00 | +5,06 % | ILA 36.340,00 | ILA 37.490,00 | ILA 36.150,00 | 15,67K |
| 2026-08-26 | ILA 35.590,00 | +1,77 % | ILA 34.760,00 | ILA 36.180,00 | ILA 34.760,00 | 16,51K |
| 2026-08-25 | ILA 34.970,00 | +0,92 % | ILA 34.650,00 | ILA 35.590,00 | ILA 34.620,00 | 9,27K |
| 2026-08-24 | ILA 34.650,00 | -0,49 % | ILA 34.820,00 | ILA 34.920,00 | ILA 34.290,00 | 6,93K |
| 2026-08-21 | ILA 34.820,00 | +0,26 % | ILA 34.730,00 | ILA 35.010,00 | ILA 34.590,00 | 6,53K |
| 2026-08-20 | ILA 34.730,00 | -0,06 % | ILA 34.870,00 | ILA 35.150,00 | ILA 34.150,00 | 8,70K |
| 2026-08-19 | ILA 34.750,00 | -0,60 % | ILA 34.960,00 | ILA 35.050,00 | ILA 34.070,00 | 14,10K |
| 2026-08-18 | ILA 34.960,00 | +8,03 % | ILA 32.360,00 | ILA 35.330,00 | ILA 32.360,00 | 22,76K |
| 2026-08-17 | ILA 32.360,00 | +0,03 % | ILA 32.350,00 | ILA 32.820,00 | ILA 31.840,00 | 27,25K |
| 2026-08-14 | ILA 32.350,00 | -0,80 % | ILA 32.610,00 | ILA 33.120,00 | ILA 32.060,00 | 4,03K |
| 2026-08-13 | ILA 32.610,00 | +3,85 % | ILA 31.400,00 | ILA 32.610,00 | ILA 31.400,00 | 8,09K |
| 2026-08-12 | ILA 31.400,00 | -1,10 % | ILA 31.750,00 | ILA 31.950,00 | ILA 30.880,00 | 23,05K |
| 2026-08-11 | ILA 31.750,00 | -2,16 % | ILA 32.450,00 | ILA 32.580,00 | ILA 31.610,00 | 7,83K |
| 2026-08-10 | ILA 32.450,00 | +0,12 % | ILA 32.410,00 | ILA 32.940,00 | ILA 32.350,00 | 15,09K |
| 2026-08-07 | ILA 32.410,00 | -0,31 % | ILA 32.510,00 | ILA 33.120,00 | ILA 31.960,00 | 11,88K |
| 2026-08-06 | ILA 32.510,00 | -1,66 % | ILA 33.060,00 | ILA 33.120,00 | ILA 32.240,00 | 100,57K |
| 2026-08-05 | ILA 33.060,00 | +0,64 % | ILA 33.100,00 | ILA 33.790,00 | ILA 32.930,00 | 25,24K |
| 2026-08-04 | ILA 32.850,00 | +1,20 % | ILA 32.390,00 | ILA 32.850,00 | ILA 31.790,00 | 32,64K |
| 2026-08-03 | ILA 32.460,00 | +0,53 % | ILA 32.750,00 | ILA 32.900,00 | ILA 32.030,00 | 14,08K |
| 2026-07-31 | ILA 32.290,00 | +1,41 % | ILA 32.000,00 | ILA 33.090,00 | ILA 31.760,00 | 16,08K |
| 2026-07-30 | ILA 31.840,00 | -2,03 % | ILA 32.680,00 | ILA 32.680,00 | ILA 31.560,00 | 15,70K |
| 2026-07-29 | ILA 32.500,00 | -2,81 % | ILA 33.440,00 | ILA 33.800,00 | ILA 32.500,00 | 14,58K |
| 2026-07-28 | ILA 33.440,00 | +1,64 % | ILA 33.200,00 | ILA 33.880,00 | ILA 32.840,00 | 9,70K |
| 2026-07-27 | ILA 32.900,00 | -1,02 % | ILA 34.000,00 | ILA 34.220,00 | ILA 32.900,00 | 12,43K |
| 2026-07-24 | ILA 33.240,00 | -0,69 % | ILA 32.460,00 | ILA 33.250,00 | ILA 32.410,00 | 35,07K |
| 2026-07-22 | ILA 33.470,00 | +1,03 % | ILA 33.200,00 | ILA 33.470,00 | ILA 32.390,00 | 27,62K |
| 2026-07-21 | ILA 33.130,00 | +2,00 % | ILA 32.580,00 | ILA 33.620,00 | ILA 32.580,00 | 22,29K |
| 2026-07-20 | ILA 32.480,00 | +0,53 % | ILA 32.220,00 | ILA 32.760,00 | ILA 31.790,00 | 26,55K |
| 2026-07-17 | ILA 32.310,00 | -0,12 % | ILA 32.350,00 | ILA 32.350,00 | ILA 31.770,00 | 16,05K |
| 2026-07-16 | ILA 32.350,00 | -1,13 % | ILA 32.720,00 | ILA 32.740,00 | ILA 31.720,00 | 19,32K |
| 2026-07-15 | ILA 32.720,00 | -0,61 % | ILA 32.920,00 | ILA 33.120,00 | ILA 32.230,00 | 18,38K |
| 2026-07-14 | ILA 32.920,00 | -2,92 % | ILA 33.910,00 | ILA 33.910,00 | ILA 32.510,00 | 8,57K |
| 2026-07-13 | ILA 33.910,00 | +0,24 % | ILA 33.830,00 | ILA 34.250,00 | ILA 33.280,00 | 7,64K |
| 2026-07-10 | ILA 33.830,00 | +2,89 % | ILA 32.880,00 | ILA 33.830,00 | ILA 32.750,00 | 7,21K |
| 2026-07-09 | ILA 32.880,00 | -1,62 % | ILA 33.420,00 | ILA 33.590,00 | ILA 32.670,00 | 15,11K |
| 2026-07-08 | ILA 33.420,00 | 0,00 % | ILA 33.420,00 | ILA 33.710,00 | ILA 32.380,00 | 24,70K |
| 2026-07-07 | ILA 33.420,00 | 0,00 % | ILA 33.420,00 | ILA 33.750,00 | ILA 32.790,00 | 15,79K |
| 2026-07-06 | ILA 33.420,00 | -1,07 % | ILA 33.780,00 | ILA 33.980,00 | ILA 32.990,00 | 13,99K |
| 2026-07-03 | ILA 33.780,00 | +3,24 % | ILA 32.720,00 | ILA 33.780,00 | ILA 32.560,00 | 9,97K |
| 2026-07-02 | ILA 32.720,00 | +1,08 % | ILA 32.370,00 | ILA 33.020,00 | ILA 31.900,00 | 21,33K |
| 2026-07-01 | ILA 32.370,00 | +4,45 % | ILA 31.050,00 | ILA 32.650,00 | ILA 30.990,00 | 19,45K |
| 2026-06-30 | ILA 30.990,00 | +2,45 % | ILA 30.940,00 | ILA 31.100,00 | ILA 30.090,00 | 39,22K |
| 2026-06-29 | ILA 30.250,00 | +1,20 % | ILA 29.620,00 | ILA 31.640,00 | ILA 29.620,00 | 27,51K |
| 2026-06-26 | ILA 29.890,00 | 0,00 % | ILA 29.890,00 | ILA 29.890,00 | ILA 29.890,00 | 0 |
| 2026-06-25 | ILA 29.890,00 | -2,61 % | ILA 30.690,00 | ILA 31.080,00 | ILA 29.860,00 | 18,43K |
| 2026-06-24 | ILA 30.690,00 | -2,29 % | ILA 31.410,00 | ILA 31.540,00 | ILA 30.630,00 | 21,08K |
| 2026-06-23 | ILA 31.410,00 | +0,06 % | ILA 30.920,00 | ILA 31.610,00 | ILA 30.370,00 | 20,02K |
| 2026-06-22 | ILA 31.390,00 | -3,27 % | ILA 32.450,00 | ILA 32.670,00 | ILA 31.060,00 | 15,98K |
| 2026-06-19 | ILA 32.450,00 | +0,25 % | ILA 32.130,00 | ILA 32.710,00 | ILA 31.490,00 | 63,56K |
| 2026-06-18 | ILA 32.370,00 | -2,21 % | ILA 33.100,00 | ILA 33.110,00 | ILA 32.000,00 | 38,18K |
| 2026-06-17 | ILA 33.100,00 | -1,90 % | ILA 35.080,00 | ILA 35.080,00 | ILA 33.100,00 | 26,93K |
| 2026-06-16 | ILA 33.740,00 | -1,37 % | ILA 34.210,00 | ILA 34.400,00 | ILA 33.220,00 | 13,44K |
| 2026-06-15 | ILA 34.210,00 | -2,20 % | ILA 35.420,00 | ILA 35.660,00 | ILA 33.810,00 | 19,69K |
| 2026-06-12 | ILA 34.980,00 | +0,81 % | ILA 34.700,00 | ILA 35.400,00 | ILA 34.310,00 | 12,62K |
| 2026-06-11 | ILA 34.700,00 | -0,74 % | ILA 34.960,00 | ILA 35.360,00 | ILA 34.180,00 | 16,48K |
| 2026-06-10 | ILA 34.960,00 | -2,35 % | ILA 35.800,00 | ILA 36.010,00 | ILA 33.830,00 | 40,96K |
| 2026-06-09 | ILA 35.800,00 | -5,59 % | ILA 37.920,00 | ILA 38.460,00 | ILA 35.600,00 | 13,64K |
| 2026-06-08 | ILA 37.920,00 | -0,39 % | ILA 37.500,00 | ILA 38.370,00 | ILA 36.170,00 | 37,05K |
| 2026-06-05 | ILA 38.070,00 | +0,45 % | ILA 37.530,00 | ILA 38.600,00 | ILA 37.090,00 | 9,58K |
| 2026-06-04 | ILA 37.900,00 | -1,40 % | ILA 38.440,00 | ILA 38.450,00 | ILA 36.510,00 | 97,96K |
| 2026-06-03 | ILA 38.440,00 | +1,24 % | ILA 38.450,00 | ILA 38.730,00 | ILA 37.300,00 | 25,20K |
| 2026-06-02 | ILA 37.970,00 | +5,03 % | ILA 36.150,00 | ILA 38.250,00 | ILA 36.150,00 | 32,57K |
| 2026-06-01 | ILA 36.150,00 | -2,61 % | ILA 36.910,00 | ILA 37.460,00 | ILA 36.150,00 | 12,43K |
| 2026-05-29 | ILA 37.120,00 | 0,00 % | ILA 37.500,00 | ILA 38.690,00 | ILA 36.350,00 | 46,88K |
| 2026-05-28 | ILA 37.120,00 | 0,00 % | ILA 37.500,00 | ILA 37.500,00 | ILA 36.700,00 | 61,61K |