GAON GROUP Ltd GAGR
TASE · Israel · Nicht-Energie-Rohstoffe
ILA 2.363,00-7,00 (-0,30 %)
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 2.370,00 | +3,18 % | ILA 2.297,00 | ILA 2.382,00 | ILA 2.312,00 | 24,13K |
| 2026-09-29 | ILA 2.297,00 | +1,32 % | ILA 2.267,00 | ILA 2.318,00 | ILA 2.270,00 | 22,09K |
| 2026-09-28 | ILA 2.267,00 | -2,79 % | ILA 2.332,00 | ILA 2.337,00 | ILA 2.241,00 | 38,33K |
| 2026-09-25 | ILA 2.332,00 | 0,00 % | ILA 2.332,00 | ILA 2.332,00 |
| ILA 2.332,00 |
| 0 |
| 2026-09-24 | ILA 2.332,00 | -1,40 % | ILA 2.365,00 | ILA 2.405,00 | ILA 2.264,00 | 94,59K |
| 2026-09-23 | ILA 2.365,00 | +3,73 % | ILA 2.280,00 | ILA 2.499,00 | ILA 2.257,00 | 145,74K |
| 2026-09-22 | ILA 2.280,00 | +7,75 % | ILA 2.116,00 | ILA 2.297,00 | ILA 2.119,00 | 185,97K |
| 2026-09-21 | ILA 2.116,00 | 0,00 % | ILA 2.116,00 | ILA 2.116,00 | ILA 2.116,00 | 0 |
| 2026-09-18 | ILA 2.116,00 | 0,00 % | ILA 2.116,00 | ILA 2.116,00 | ILA 2.116,00 | 0 |
| 2026-09-17 | ILA 2.116,00 | +0,67 % | ILA 2.102,00 | ILA 2.135,00 | ILA 2.055,00 | 44,21K |
| 2026-09-16 | ILA 2.102,00 | -0,47 % | ILA 2.112,00 | ILA 2.139,00 | ILA 2.080,00 | 26,83K |
| 2026-09-15 | ILA 2.112,00 | -0,52 % | ILA 2.123,00 | ILA 2.136,00 | ILA 2.040,00 | 57,84K |
| 2026-09-14 | ILA 2.123,00 | -4,41 % | ILA 2.211,00 | ILA 2.262,00 | ILA 2.090,00 | 77,21K |
| 2026-09-11 | ILA 2.221,00 | 0,00 % | ILA 2.221,00 | ILA 2.221,00 | ILA 2.221,00 | 0 |
| 2026-09-10 | ILA 2.221,00 | -1,94 % | ILA 2.265,00 | ILA 2.296,00 | ILA 2.170,00 | 49,16K |
| 2026-09-09 | ILA 2.265,00 | -0,53 % | ILA 2.277,00 | ILA 2.308,00 | ILA 2.255,00 | 31,48K |
| 2026-09-08 | ILA 2.277,00 | +3,17 % | ILA 2.207,00 | ILA 2.313,00 | ILA 2.152,00 | 86,74K |
| 2026-09-07 | ILA 2.207,00 | +4,01 % | ILA 2.122,00 | ILA 2.257,00 | ILA 2.122,00 | 101,10K |
| 2026-09-04 | ILA 2.122,00 | +2,12 % | ILA 2.078,00 | ILA 2.129,00 | ILA 2.077,00 | 19,20K |
| 2026-09-03 | ILA 2.078,00 | -0,95 % | ILA 2.098,00 | ILA 2.119,00 | ILA 1.959,00 | 13,23K |
| 2026-09-02 | ILA 2.098,00 | -0,10 % | ILA 2.100,00 | ILA 2.121,00 | ILA 2.064,00 | 20,71K |
| 2026-09-01 | ILA 2.100,00 | +3,30 % | ILA 2.033,00 | ILA 2.123,00 | ILA 1.929,00 | 62,24K |
| 2026-08-31 | ILA 2.033,00 | +2,06 % | ILA 1.992,00 | ILA 2.090,00 | ILA 1.950,00 | 51,17K |
| 2026-08-28 | ILA 1.992,00 | +1,74 % | ILA 1.958,00 | ILA 2.018,00 | ILA 1.959,00 | 35,67K |
| 2026-08-27 | ILA 1.958,00 | +0,88 % | ILA 1.941,00 | ILA 1.987,00 | ILA 1.927,00 | 25,10K |
| 2026-08-26 | ILA 1.941,00 | +2,70 % | ILA 1.890,00 | ILA 1.989,00 | ILA 1.885,00 | 101,97K |
| 2026-08-25 | ILA 1.890,00 | +2,94 % | ILA 1.836,00 | ILA 1.935,00 | ILA 1.821,00 | 52,67K |
| 2026-08-24 | ILA 1.836,00 | -1,18 % | ILA 1.858,00 | ILA 1.916,00 | ILA 1.823,00 | 35,03K |
| 2026-08-21 | ILA 1.858,00 | +1,86 % | ILA 1.824,00 | ILA 1.904,00 | ILA 1.812,00 | 8,73K |
| 2026-08-20 | ILA 1.824,00 | +4,59 % | ILA 1.850,00 | ILA 1.887,00 | ILA 1.776,00 | 128,98K |
| 2026-08-19 | ILA 1.744,00 | -0,34 % | ILA 1.750,00 | ILA 1.775,00 | ILA 1.724,00 | 48,32K |
| 2026-08-18 | ILA 1.750,00 | -1,52 % | ILA 1.777,00 | ILA 1.819,00 | ILA 1.704,00 | 23,67K |
| 2026-08-17 | ILA 1.777,00 | -0,84 % | ILA 1.792,00 | ILA 1.883,00 | ILA 1.752,00 | 24,28K |
| 2026-08-14 | ILA 1.792,00 | +0,17 % | ILA 1.789,00 | ILA 1.835,00 | ILA 1.754,00 | 15,37K |
| 2026-08-13 | ILA 1.789,00 | +6,68 % | ILA 1.677,00 | ILA 1.818,00 | ILA 1.677,00 | 76,19K |
| 2026-08-12 | ILA 1.677,00 | -2,27 % | ILA 1.716,00 | ILA 1.750,00 | ILA 1.640,00 | 130,09K |
| 2026-08-11 | ILA 1.716,00 | -9,83 % | ILA 1.903,00 | ILA 1.890,00 | ILA 1.700,00 | 116,19K |
| 2026-08-10 | ILA 1.903,00 | -3,69 % | ILA 1.976,00 | ILA 1.976,00 | ILA 1.888,00 | 29,58K |
| 2026-08-07 | ILA 1.976,00 | -0,50 % | ILA 1.986,00 | ILA 1.996,00 | ILA 1.951,00 | 12,64K |
| 2026-08-06 | ILA 1.986,00 | -0,75 % | ILA 2.001,00 | ILA 1.986,00 | ILA 1.951,00 | 23,98K |
| 2026-08-05 | ILA 2.001,00 | -3,33 % | ILA 2.070,00 | ILA 2.132,00 | ILA 2.000,00 | 37,80K |
| 2026-08-04 | ILA 2.070,00 | +1,42 % | ILA 2.021,00 | ILA 2.144,00 | ILA 2.017,00 | 33,10K |
| 2026-08-03 | ILA 2.041,00 | +3,13 % | ILA 1.984,00 | ILA 2.069,00 | ILA 1.979,00 | 61,23K |
| 2026-07-31 | ILA 1.979,00 | +0,30 % | ILA 1.973,00 | ILA 1.983,00 | ILA 1.968,00 | 9,31K |
| 2026-07-30 | ILA 1.973,00 | -0,50 % | ILA 1.983,00 | ILA 2.002,00 | ILA 1.940,00 | 16,52K |
| 2026-07-29 | ILA 1.983,00 | +2,27 % | ILA 1.939,00 | ILA 2.000,00 | ILA 1.939,00 | 46,46K |
| 2026-07-28 | ILA 1.939,00 | +2,21 % | ILA 1.897,00 | ILA 1.950,00 | ILA 1.888,00 | 32,54K |
| 2026-07-27 | ILA 1.897,00 | +2,65 % | ILA 1.848,00 | ILA 1.900,00 | ILA 1.778,00 | 24,40K |
| 2026-07-24 | ILA 1.848,00 | 0,00 % | ILA 1.890,00 | ILA 1.890,00 | ILA 1.847,00 | 15,31K |
| 2026-07-22 | ILA 1.848,00 | +2,95 % | ILA 1.770,00 | ILA 1.849,00 | ILA 1.767,00 | 49,33K |
| 2026-07-21 | ILA 1.795,00 | -2,97 % | ILA 1.850,00 | ILA 1.864,00 | ILA 1.754,00 | 49,25K |
| 2026-07-20 | ILA 1.850,00 | -2,53 % | ILA 1.898,00 | ILA 1.908,00 | ILA 1.832,00 | 12,28K |
| 2026-07-17 | ILA 1.898,00 | -3,01 % | ILA 1.957,00 | ILA 1.950,00 | ILA 1.871,00 | 40,46K |
| 2026-07-16 | ILA 1.957,00 | -0,20 % | ILA 2.009,00 | ILA 2.009,00 | ILA 1.939,00 | 15,07K |
| 2026-07-15 | ILA 1.961,00 | -0,86 % | ILA 1.978,00 | ILA 2.010,00 | ILA 1.945,00 | 40,87K |
| 2026-07-14 | ILA 1.978,00 | +3,24 % | ILA 1.916,00 | ILA 1.984,00 | ILA 1.916,00 | 45,58K |
| 2026-07-13 | ILA 1.916,00 | +2,41 % | ILA 1.871,00 | ILA 1.926,00 | ILA 1.833,00 | 97,56K |
| 2026-07-10 | ILA 1.871,00 | +0,27 % | ILA 1.866,00 | ILA 1.900,00 | ILA 1.856,00 | 20,60K |
| 2026-07-09 | ILA 1.866,00 | -0,69 % | ILA 1.879,00 | ILA 1.949,00 | ILA 1.825,00 | 72,41K |
| 2026-07-08 | ILA 1.879,00 | -1,05 % | ILA 1.899,00 | ILA 1.880,00 | ILA 1.825,00 | 24,33K |
| 2026-07-07 | ILA 1.899,00 | -0,58 % | ILA 1.910,00 | ILA 1.942,00 | ILA 1.802,00 | 56,44K |
| 2026-07-06 | ILA 1.910,00 | -3,73 % | ILA 1.984,00 | ILA 1.984,00 | ILA 1.900,00 | 35,07K |
| 2026-07-03 | ILA 1.984,00 | -2,70 % | ILA 2.050,00 | ILA 2.050,00 | ILA 1.927,00 | 40,04K |
| 2026-07-02 | ILA 2.039,00 | -2,95 % | ILA 2.101,00 | ILA 2.145,00 | ILA 2.025,00 | 56,05K |
| 2026-07-01 | ILA 2.101,00 | +1,40 % | ILA 2.072,00 | ILA 2.140,00 | ILA 2.072,00 | 58,48K |
| 2026-06-30 | ILA 2.072,00 | +9,57 % | ILA 1.891,00 | ILA 2.109,00 | ILA 1.919,00 | 240,06K |
| 2026-06-29 | ILA 1.891,00 | +7,57 % | ILA 1.757,00 | ILA 1.920,00 | ILA 1.755,00 | 152,13K |
| 2026-06-26 | ILA 1.758,00 | 0,00 % | ILA 1.758,00 | ILA 1.758,00 | ILA 1.758,00 | 0 |
| 2026-06-25 | ILA 1.758,00 | +1,85 % | ILA 1.726,00 | ILA 1.800,00 | ILA 1.700,00 | 141,97K |
| 2026-06-24 | ILA 1.726,00 | +0,99 % | ILA 1.709,00 | ILA 1.759,00 | ILA 1.709,00 | 143,38K |
| 2026-06-23 | ILA 1.709,00 | +0,12 % | ILA 1.707,00 | ILA 1.725,00 | ILA 1.638,00 | 62,93K |
| 2026-06-22 | ILA 1.707,00 | +0,53 % | ILA 1.717,00 | ILA 1.763,00 | ILA 1.661,00 | 215,05K |
| 2026-06-19 | ILA 1.698,00 | -1,05 % | ILA 1.716,00 | ILA 1.716,00 | ILA 1.676,00 | 16,58K |
| 2026-06-18 | ILA 1.716,00 | +0,65 % | ILA 1.703,00 | ILA 1.740,00 | ILA 1.596,00 | 51,89K |
| 2026-06-17 | ILA 1.705,00 | +2,83 % | ILA 1.658,00 | ILA 1.725,00 | ILA 1.501,00 | 356,42K |
| 2026-06-16 | ILA 1.658,00 | -5,26 % | ILA 1.750,00 | ILA 1.832,00 | ILA 1.657,00 | 55,77K |
| 2026-06-15 | ILA 1.750,00 | -5,56 % | ILA 1.885,00 | ILA 1.885,00 | ILA 1.719,00 | 54,29K |
| 2026-06-12 | ILA 1.853,00 | +2,83 % | ILA 1.835,00 | ILA 1.873,00 | ILA 1.802,00 | 37,56K |
| 2026-06-11 | ILA 1.802,00 | +3,92 % | ILA 1.734,00 | ILA 1.840,00 | ILA 1.741,00 | 32,70K |
| 2026-06-10 | ILA 1.734,00 | -1,14 % | ILA 1.754,00 | ILA 1.814,00 | ILA 1.712,00 | 18,84K |
| 2026-06-09 | ILA 1.754,00 | +0,11 % | ILA 1.752,00 | ILA 1.802,00 | ILA 1.730,00 | 68,31K |
| 2026-06-08 | ILA 1.752,00 | +1,92 % | ILA 1.683,00 | ILA 1.770,00 | ILA 1.652,00 | 207,86K |
| 2026-06-05 | ILA 1.719,00 | -1,21 % | ILA 1.740,00 | ILA 1.780,00 | ILA 1.627,00 | 49,45K |
| 2026-06-04 | ILA 1.740,00 | -5,02 % | ILA 1.823,00 | ILA 1.838,00 | ILA 1.630,00 | 107,70K |
| 2026-06-03 | ILA 1.832,00 | -2,19 % | ILA 1.873,00 | ILA 1.903,00 | ILA 1.765,00 | 32,88K |
| 2026-06-02 | ILA 1.873,00 | +4,75 % | ILA 1.788,00 | ILA 1.905,00 | ILA 1.821,00 | 78,87K |
| 2026-06-01 | ILA 1.788,00 | -2,67 % | ILA 1.837,00 | ILA 1.837,00 | ILA 1.714,00 | 82,09K |
| 2026-05-29 | ILA 1.837,00 | -1,13 % | ILA 1.899,00 | ILA 1.899,00 | ILA 1.808,00 | 52,99K |
| 2026-05-28 | ILA 1.858,00 | +4,15 % | ILA 1.784,00 | ILA 1.871,00 | ILA 1.766,00 | 150,48K |
| 2026-05-27 | ILA 1.784,00 | +6,38 % | ILA 1.670,00 | ILA 1.799,00 | ILA 1.670,00 | 103,87K |