GEFFEN RESIDENCE & RENEWAL LTD GEFR
TASE · Israel · Prozessindustrie
ILA 75,90+0,20 (+0,26 %)
Markt geöffnet· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 75,90 | -0,26 % | ILA 76,10 | ILA 76,90 | ILA 74,30 | 211,99K |
| 2026-09-29 | ILA 76,10 | -1,55 % | ILA 77,30 | ILA 79,00 | ILA 75,70 | 22,60K |
| 2026-09-28 | ILA 77,30 | +0,65 % | ILA 76,80 | ILA 77,50 | ILA 76,80 | 45,56K |
| 2026-09-25 | ILA 76,80 | 0,00 % | ILA 76,80 | ILA 76,80 | ILA 76,80 | 0 |
| 2026-09-24 | ILA 76,80 | -0,78 % | ILA 77,40 | ILA 77,80 | ILA 76,70 | 12,21K |
| 2026-09-23 | ILA 77,40 | +0,39 % | ILA 77,10 | ILA 77,80 | ILA 76,30 | 32,42K |
| 2026-09-22 | ILA 77,10 | 0,00 % | ILA 77,10 | ILA 79,90 | ILA 72,00 | 169,24K |
| 2026-09-21 | ILA 77,10 | 0,00 % | ILA 77,10 | ILA 77,10 | ILA 77,10 | 0 |
| 2026-09-18 | ILA 77,10 | 0,00 % | ILA 77,10 | ILA 77,10 | ILA 77,10 | 0 |
| 2026-09-17 | ILA 77,10 | -1,15 % | ILA 78,00 | ILA 80,80 | ILA 77,00 | 519,73K |
| 2026-09-16 | ILA 78,00 | 0,00 % | ILA 80,80 | ILA 80,80 | ILA 77,90 | 329,44K |
| 2026-09-15 | ILA 78,00 | +0,65 % | ILA 77,50 | ILA 78,50 | ILA 75,00 | 47,99K |
| 2026-09-14 | ILA 77,50 | +0,13 % | ILA 81,90 | ILA 81,90 | ILA 76,60 | 550,25K |
| 2026-09-11 | ILA 77,40 | 0,00 % | ILA 77,40 | ILA 77,40 | ILA 77,40 | 0 |
| 2026-09-10 | ILA 77,40 | -3,73 % | ILA 84,00 | ILA 84,00 | ILA 76,30 | 585,16K |
| 2026-09-09 | ILA 80,40 | -0,62 % | ILA 84,00 | ILA 84,00 | ILA 79,70 | 86,61K |
| 2026-09-08 | ILA 80,90 | 0,00 % | ILA 80,90 | ILA 81,50 | ILA 80,20 | 17,32K |
| 2026-09-07 | ILA 80,90 | +1,76 % | ILA 79,50 | ILA 82,00 | ILA 79,50 | 56,35K |
| 2026-09-04 | ILA 79,50 | -1,36 % | ILA 80,60 | ILA 80,60 | ILA 77,20 | 37,27K |
| 2026-09-03 | ILA 80,60 | -2,18 % | ILA 80,20 | ILA 80,80 | ILA 80,20 | 36,44K |
| 2026-09-02 | ILA 82,40 | -0,36 % | ILA 82,70 | ILA 82,80 | ILA 82,10 | 47,44K |
| 2026-09-01 | ILA 82,70 | +3,12 % | ILA 80,20 | ILA 84,10 | ILA 79,30 | 209,81K |
| 2026-08-31 | ILA 80,20 | -0,74 % | ILA 80,80 | ILA 80,80 | ILA 79,90 | 35,01K |
| 2026-08-28 | ILA 80,80 | -0,25 % | ILA 81,00 | ILA 81,40 | ILA 78,00 | 165,53K |
| 2026-08-27 | ILA 81,00 | -0,25 % | ILA 81,20 | ILA 81,00 | ILA 80,20 | 635,18K |
| 2026-08-26 | ILA 81,20 | -0,61 % | ILA 81,70 | ILA 81,70 | ILA 81,00 | 21,65K |
| 2026-08-25 | ILA 81,70 | +1,62 % | ILA 80,40 | ILA 82,20 | ILA 80,40 | 35,67K |
| 2026-08-24 | ILA 80,40 | -0,99 % | ILA 81,20 | ILA 81,20 | ILA 80,40 | 19,31K |
| 2026-08-21 | ILA 81,20 | -0,37 % | ILA 81,50 | ILA 82,00 | ILA 80,00 | 77,92K |
| 2026-08-20 | ILA 81,50 | +0,49 % | ILA 81,40 | ILA 83,00 | ILA 78,80 | 220,38K |
| 2026-08-19 | ILA 81,10 | -0,12 % | ILA 81,20 | ILA 82,00 | ILA 80,40 | 62,20K |
| 2026-08-18 | ILA 81,20 | 0,00 % | ILA 81,20 | ILA 81,20 | ILA 81,20 | 20,95K |
| 2026-08-17 | ILA 81,20 | -0,61 % | ILA 81,70 | ILA 81,70 | ILA 80,90 | 36,72K |
| 2026-08-14 | ILA 81,70 | +1,24 % | ILA 80,70 | ILA 82,00 | ILA 80,70 | 41,03K |
| 2026-08-13 | ILA 80,70 | +0,25 % | ILA 80,50 | ILA 82,10 | ILA 80,40 | 165,37K |
| 2026-08-12 | ILA 80,50 | +1,64 % | ILA 79,20 | ILA 81,50 | ILA 79,20 | 43,06K |
| 2026-08-11 | ILA 79,20 | -1,00 % | ILA 80,00 | ILA 80,30 | ILA 77,20 | 150,25K |
| 2026-08-10 | ILA 80,00 | +0,13 % | ILA 79,90 | ILA 81,20 | ILA 79,10 | 128,85K |
| 2026-08-07 | ILA 79,90 | +1,01 % | ILA 79,10 | ILA 82,20 | ILA 78,30 | 156,52K |
| 2026-08-06 | ILA 79,10 | -0,63 % | ILA 78,00 | ILA 83,10 | ILA 78,00 | 544,14K |
| 2026-08-05 | ILA 79,60 | 0,00 % | ILA 79,60 | ILA 83,50 | ILA 77,50 | 39,94K |
| 2026-08-04 | ILA 79,60 | +0,63 % | ILA 79,10 | ILA 82,00 | ILA 78,50 | 99,56K |
| 2026-08-03 | ILA 79,10 | +0,76 % | ILA 78,50 | ILA 79,40 | ILA 78,20 | 31,86K |
| 2026-07-31 | ILA 78,50 | +1,03 % | ILA 77,70 | ILA 81,80 | ILA 77,10 | 92,02K |
| 2026-07-30 | ILA 77,70 | +0,13 % | ILA 77,60 | ILA 78,10 | ILA 77,00 | 2,41K |
| 2026-07-29 | ILA 77,60 | -0,89 % | ILA 78,30 | ILA 78,30 | ILA 77,60 | 4,89K |
| 2026-07-28 | ILA 78,30 | -0,63 % | ILA 78,80 | ILA 81,10 | ILA 75,40 | 118,32K |
| 2026-07-27 | ILA 78,80 | +2,20 % | ILA 77,10 | ILA 80,50 | ILA 76,20 | 68,21K |
| 2026-07-24 | ILA 77,10 | 0,00 % | ILA 77,10 | ILA 77,10 | ILA 77,10 | 5,44K |
| 2026-07-22 | ILA 77,10 | 0,00 % | ILA 77,70 | ILA 77,70 | ILA 77,10 | 10,70K |
| 2026-07-21 | ILA 77,10 | -1,53 % | ILA 78,30 | ILA 78,50 | ILA 75,80 | 75,83K |
| 2026-07-20 | ILA 78,30 | 0,00 % | ILA 78,30 | ILA 78,90 | ILA 77,50 | 25,20K |
| 2026-07-17 | ILA 78,30 | -0,76 % | ILA 78,90 | ILA 78,90 | ILA 78,10 | 3,73K |
| 2026-07-16 | ILA 78,90 | +2,87 % | ILA 83,50 | ILA 83,50 | ILA 77,40 | 26,54K |
| 2026-07-15 | ILA 76,70 | -1,79 % | ILA 78,10 | ILA 78,10 | ILA 75,70 | 227,52K |
| 2026-07-14 | ILA 78,10 | -4,17 % | ILA 81,50 | ILA 80,50 | ILA 77,30 | 67,86K |
| 2026-07-13 | ILA 81,50 | -1,33 % | ILA 82,00 | ILA 83,20 | ILA 79,20 | 86,71K |
| 2026-07-10 | ILA 82,60 | +1,10 % | ILA 81,70 | ILA 82,60 | ILA 82,10 | 11,44K |
| 2026-07-09 | ILA 81,70 | +2,51 % | ILA 79,70 | ILA 83,60 | ILA 80,10 | 62,09K |
| 2026-07-08 | ILA 79,70 | -2,45 % | ILA 81,70 | ILA 81,70 | ILA 78,80 | 59,19K |
| 2026-07-07 | ILA 81,70 | -0,49 % | ILA 82,10 | ILA 83,90 | ILA 80,60 | 135,29K |
| 2026-07-06 | ILA 82,10 | +3,79 % | ILA 79,10 | ILA 84,00 | ILA 79,10 | 466,45K |
| 2026-07-03 | ILA 79,10 | -0,50 % | ILA 79,50 | ILA 80,10 | ILA 78,60 | 141,62K |
| 2026-07-02 | ILA 79,50 | +7,58 % | ILA 73,90 | ILA 80,90 | ILA 73,90 | 272,20K |
| 2026-07-01 | ILA 73,90 | +2,92 % | ILA 72,00 | ILA 75,00 | ILA 71,80 | 136,06K |
| 2026-06-30 | ILA 71,80 | +1,13 % | ILA 71,00 | ILA 72,30 | ILA 71,00 | 35,27K |
| 2026-06-29 | ILA 71,00 | -0,70 % | ILA 70,50 | ILA 71,80 | ILA 70,40 | 105,36K |
| 2026-06-26 | ILA 71,50 | 0,00 % | ILA 71,50 | ILA 71,50 | ILA 71,50 | 0 |
| 2026-06-25 | ILA 71,50 | -0,83 % | ILA 72,10 | ILA 72,10 | ILA 70,90 | 62,91K |
| 2026-06-24 | ILA 72,10 | -0,83 % | ILA 72,70 | ILA 72,70 | ILA 71,40 | 124,98K |
| 2026-06-23 | ILA 72,70 | -1,09 % | ILA 73,50 | ILA 75,60 | ILA 72,20 | 52,59K |
| 2026-06-22 | ILA 73,50 | +1,38 % | ILA 72,50 | ILA 74,60 | ILA 71,50 | 62,19K |
| 2026-06-19 | ILA 72,50 | -1,49 % | ILA 73,60 | ILA 73,60 | ILA 71,50 | 52,31K |
| 2026-06-18 | ILA 73,60 | -0,94 % | ILA 74,30 | ILA 74,30 | ILA 72,70 | 69,20K |
| 2026-06-17 | ILA 74,30 | -2,11 % | ILA 75,90 | ILA 75,90 | ILA 72,20 | 178,76K |
| 2026-06-16 | ILA 75,90 | -1,56 % | ILA 76,00 | ILA 77,20 | ILA 74,80 | 85,83K |
| 2026-06-15 | ILA 77,10 | -1,15 % | ILA 78,00 | ILA 78,00 | ILA 76,00 | 18,85K |
| 2026-06-12 | ILA 78,00 | -0,89 % | ILA 78,70 | ILA 79,40 | ILA 76,00 | 102,53K |
| 2026-06-11 | ILA 78,70 | +1,42 % | ILA 77,60 | ILA 79,90 | ILA 76,80 | 39,71K |
| 2026-06-10 | ILA 77,60 | -1,27 % | ILA 78,60 | ILA 78,60 | ILA 77,00 | 34,63K |
| 2026-06-09 | ILA 78,60 | +1,16 % | ILA 77,70 | ILA 80,00 | ILA 76,10 | 91,81K |
| 2026-06-08 | ILA 77,70 | +0,52 % | ILA 77,30 | ILA 79,60 | ILA 76,20 | 26,35K |
| 2026-06-05 | ILA 77,30 | -0,13 % | ILA 77,40 | ILA 77,40 | ILA 76,60 | 19,89K |
| 2026-06-04 | ILA 77,40 | -1,02 % | ILA 78,20 | ILA 78,90 | ILA 76,00 | 118,69K |
| 2026-06-03 | ILA 78,20 | -0,26 % | ILA 78,40 | ILA 78,40 | ILA 77,60 | 68,93K |
| 2026-06-02 | ILA 78,40 | -2,00 % | ILA 80,00 | ILA 80,00 | ILA 77,00 | 103,10K |
| 2026-06-01 | ILA 80,00 | +0,25 % | ILA 79,80 | ILA 80,20 | ILA 79,00 | 180,67K |
| 2026-05-29 | ILA 79,80 | +1,66 % | ILA 81,00 | ILA 81,00 | ILA 79,40 | 49,61K |
| 2026-05-28 | ILA 78,50 | -0,76 % | ILA 79,10 | ILA 78,50 | ILA 78,50 | 23,72K |
| 2026-05-27 | ILA 79,10 | -0,38 % | ILA 78,80 | ILA 80,30 | ILA 78,80 | 12,08K |