Givot Olam Oil Exploration LP (1993) GIVO
TASE · Israel · Energierohstoffe
ILA 91,10-1,90 (-2,04 %)
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 91,10 | -2,04 % | ILA 95,70 | ILA 95,70 | ILA 90,00 | 352,91K |
| 2026-09-30 | ILA 93,00 | -1,32 % | ILA 95,40 | ILA 95,50 | ILA 91,20 | 566,42K |
| 2026-09-29 | ILA 94,24 | -0,52 % | ILA 94,34 | ILA 95,53 | ILA 92,96 | 1,03M |
| 2026-09-28 | ILA 94,74 | +7,64 % | ILA 94,34 | ILA 97,70 | ILA 94,34 | 3,72M |
| 2026-09-25 | ILA 88,01 | 0,00 % | ILA 88,01 | ILA 88,01 | ILA 88,01 | 0 |
| 2026-09-24 | ILA 88,01 | +3,61 % | ILA 84,95 | ILA 88,70 | ILA 80,40 | 863,94K |
| 2026-09-23 | ILA 84,95 | -4,56 % | ILA 86,33 | ILA 89,00 | ILA 82,77 | 1,52M |
| 2026-09-22 | ILA 89,00 | -0,44 % | ILA 89,40 | ILA 91,77 | ILA 86,82 | 1,58M |
| 2026-09-21 | ILA 89,40 | -1,11 % | ILA 89,40 | ILA 89,40 | ILA 89,40 | 0 |
| 2026-09-18 | ILA 90,40 | 0,00 % | ILA 90,40 | ILA 90,40 | ILA 90,40 | 0 |
| 2026-09-17 | ILA 90,40 | -1,53 % | ILA 92,00 | ILA 92,30 | ILA 87,60 | 433,09K |
| 2026-09-16 | ILA 91,80 | -0,86 % | ILA 92,00 | ILA 92,30 | ILA 86,10 | 1,96M |
| 2026-09-15 | ILA 92,60 | -0,75 % | ILA 96,30 | ILA 96,30 | ILA 91,00 | 1,40M |
| 2026-09-14 | ILA 93,30 | +2,53 % | ILA 92,00 | ILA 96,00 | ILA 89,00 | 3,03M |
| 2026-09-11 | ILA 91,00 | 0,00 % | ILA 91,00 | ILA 91,00 | ILA 91,00 | 0 |
| 2026-09-10 | ILA 91,00 | +17,72 % | ILA 77,80 | ILA 91,00 | ILA 77,80 | 4,68M |
| 2026-09-09 | ILA 77,30 | +3,90 % | ILA 75,00 | ILA 77,30 | ILA 71,10 | 1,89M |
| 2026-09-08 | ILA 74,40 | +1,36 % | ILA 73,90 | ILA 74,80 | ILA 71,60 | 2,21M |
| 2026-09-07 | ILA 73,40 | +7,78 % | ILA 68,00 | ILA 73,90 | ILA 68,00 | 2,94M |
| 2026-09-04 | ILA 68,10 | +5,09 % | ILA 64,80 | ILA 68,90 | ILA 63,60 | 1,37M |
| 2026-09-03 | ILA 64,80 | -0,31 % | ILA 63,40 | ILA 65,60 | ILA 63,20 | 1,01M |
| 2026-09-02 | ILA 65,00 | +5,01 % | ILA 62,90 | ILA 66,50 | ILA 62,00 | 1,69M |
| 2026-09-01 | ILA 61,90 | +0,16 % | ILA 62,30 | ILA 63,00 | ILA 61,00 | 574,73K |
| 2026-08-31 | ILA 61,80 | -2,22 % | ILA 63,20 | ILA 63,20 | ILA 60,00 | 317,78K |
| 2026-08-28 | ILA 63,20 | +0,64 % | ILA 61,70 | ILA 63,60 | ILA 61,70 | 151,28K |
| 2026-08-27 | ILA 62,80 | -1,88 % | ILA 64,60 | ILA 64,60 | ILA 61,60 | 624,07K |
| 2026-08-26 | ILA 64,00 | +1,27 % | ILA 63,20 | ILA 64,80 | ILA 63,20 | 948,12K |
| 2026-08-25 | ILA 63,20 | +4,46 % | ILA 61,00 | ILA 63,70 | ILA 60,50 | 1,53M |
| 2026-08-24 | ILA 60,50 | +2,20 % | ILA 59,20 | ILA 62,40 | ILA 58,20 | 1,43M |
| 2026-08-21 | ILA 59,20 | -0,84 % | ILA 59,30 | ILA 59,60 | ILA 58,70 | 243,93K |
| 2026-08-20 | ILA 59,70 | 0,00 % | ILA 61,20 | ILA 61,30 | ILA 59,40 | 488,02K |
| 2026-08-19 | ILA 59,70 | -2,13 % | ILA 61,10 | ILA 61,70 | ILA 59,40 | 522,70K |
| 2026-08-18 | ILA 61,00 | +7,02 % | ILA 56,10 | ILA 61,70 | ILA 55,10 | 871,68K |
| 2026-08-17 | ILA 57,00 | -2,73 % | ILA 58,60 | ILA 59,20 | ILA 55,10 | 1,48M |
| 2026-08-14 | ILA 58,60 | -6,54 % | ILA 61,00 | ILA 63,20 | ILA 58,50 | 1,72M |
| 2026-08-13 | ILA 62,70 | +4,67 % | ILA 60,60 | ILA 66,00 | ILA 60,00 | 1,30M |
| 2026-08-12 | ILA 59,90 | +0,34 % | ILA 59,90 | ILA 60,70 | ILA 59,10 | 346,44K |
| 2026-08-11 | ILA 59,70 | +0,17 % | ILA 60,80 | ILA 61,50 | ILA 59,60 | 247,33K |
| 2026-08-10 | ILA 59,60 | +1,53 % | ILA 58,40 | ILA 61,80 | ILA 58,40 | 722,53K |
| 2026-08-07 | ILA 58,70 | +0,51 % | ILA 58,40 | ILA 59,60 | ILA 58,20 | 231,35K |
| 2026-08-06 | ILA 58,40 | -1,52 % | ILA 58,00 | ILA 60,50 | ILA 58,00 | 372,83K |
| 2026-08-05 | ILA 59,30 | -0,17 % | ILA 59,40 | ILA 63,00 | ILA 58,40 | 575,24K |
| 2026-08-04 | ILA 59,40 | +0,53 % | ILA 61,00 | ILA 61,00 | ILA 57,30 | 421,09K |
| 2026-08-03 | ILA 59,09 | -2,14 % | ILA 61,57 | ILA 61,57 | ILA 58,19 | 515,32K |
| 2026-07-31 | ILA 60,38 | +2,53 % | ILA 58,89 | ILA 61,38 | ILA 58,89 | 196,88K |
| 2026-07-30 | ILA 58,89 | -4,67 % | ILA 62,57 | ILA 63,07 | ILA 57,30 | 730,73K |
| 2026-07-29 | ILA 61,77 | -6,76 % | ILA 66,25 | ILA 66,25 | ILA 57,70 | 2,34M |
| 2026-07-28 | ILA 66,25 | +1,52 % | ILA 66,95 | ILA 67,15 | ILA 62,17 | 707,51K |
| 2026-07-27 | ILA 65,26 | +2,44 % | ILA 65,55 | ILA 66,85 | ILA 63,47 | 1,16M |
| 2026-07-24 | ILA 63,70 | +1,76 % | ILA 64,90 | ILA 65,00 | ILA 61,50 | 434,86K |
| 2026-07-22 | ILA 62,60 | +9,06 % | ILA 57,00 | ILA 63,70 | ILA 56,00 | 914,95K |
| 2026-07-21 | ILA 57,40 | -6,21 % | ILA 62,00 | ILA 63,60 | ILA 56,60 | 1,39M |
| 2026-07-20 | ILA 61,20 | -2,70 % | ILA 64,90 | ILA 66,70 | ILA 60,00 | 1,56M |
| 2026-07-17 | ILA 62,90 | +3,11 % | ILA 61,30 | ILA 63,80 | ILA 61,00 | 1,36M |
| 2026-07-16 | ILA 61,00 | +10,91 % | ILA 55,10 | ILA 61,60 | ILA 54,00 | 1,74M |
| 2026-07-15 | ILA 55,00 | +8,27 % | ILA 52,00 | ILA 55,00 | ILA 51,00 | 1,20M |
| 2026-07-14 | ILA 50,80 | +3,25 % | ILA 49,20 | ILA 52,80 | ILA 47,60 | 1,31M |
| 2026-07-13 | ILA 49,20 | +19,42 % | ILA 41,40 | ILA 53,00 | ILA 41,20 | 2,77M |
| 2026-07-10 | ILA 41,20 | -2,60 % | ILA 42,50 | ILA 42,50 | ILA 40,60 | 378,30K |
| 2026-07-09 | ILA 42,30 | 0,00 % | ILA 42,00 | ILA 43,10 | ILA 42,00 | 236,88K |
| 2026-07-08 | ILA 42,30 | -0,24 % | ILA 42,40 | ILA 43,10 | ILA 41,80 | 297,34K |
| 2026-07-07 | ILA 42,40 | -0,47 % | ILA 43,50 | ILA 43,70 | ILA 41,20 | 746,24K |
| 2026-07-06 | ILA 42,60 | +4,41 % | ILA 40,80 | ILA 43,80 | ILA 40,80 | 811,37K |
| 2026-07-03 | ILA 40,80 | +1,24 % | ILA 40,30 | ILA 41,40 | ILA 39,30 | 469,37K |
| 2026-07-02 | ILA 40,30 | -4,28 % | ILA 42,10 | ILA 42,40 | ILA 39,50 | 1,91M |
| 2026-07-01 | ILA 42,10 | -2,09 % | ILA 43,00 | ILA 44,10 | ILA 41,40 | 1,14M |
| 2026-06-30 | ILA 43,00 | -2,27 % | ILA 44,00 | ILA 44,10 | ILA 42,70 | 854,09K |
| 2026-06-29 | ILA 44,00 | +0,92 % | ILA 44,00 | ILA 44,80 | ILA 43,70 | 1,49M |
| 2026-06-26 | ILA 43,60 | 0,00 % | ILA 43,60 | ILA 43,60 | ILA 43,60 | 0 |
| 2026-06-25 | ILA 43,60 | -1,58 % | ILA 45,70 | ILA 45,80 | ILA 43,30 | 764,84K |
| 2026-06-24 | ILA 44,30 | -1,12 % | ILA 44,80 | ILA 47,40 | ILA 43,00 | 758,57K |
| 2026-06-23 | ILA 44,80 | -0,44 % | ILA 45,00 | ILA 46,00 | ILA 44,60 | 235,52K |
| 2026-06-22 | ILA 45,00 | -2,81 % | ILA 46,30 | ILA 46,30 | ILA 43,70 | 468,96K |
| 2026-06-19 | ILA 46,30 | -2,94 % | ILA 47,70 | ILA 48,90 | ILA 46,00 | 181,15K |
| 2026-06-18 | ILA 47,70 | +1,21 % | ILA 47,00 | ILA 51,80 | ILA 46,70 | 514,27K |
| 2026-06-17 | ILA 47,13 | -6,52 % | ILA 50,42 | ILA 50,42 | ILA 46,33 | 611,54K |
| 2026-06-16 | ILA 50,42 | -4,53 % | ILA 51,81 | ILA 51,81 | ILA 45,84 | 981,13K |
| 2026-06-15 | ILA 52,81 | -7,02 % | ILA 56,80 | ILA 57,20 | ILA 50,62 | 568,65K |
| 2026-06-12 | ILA 56,80 | +1,24 % | ILA 57,20 | ILA 57,79 | ILA 55,10 | 1,03M |
| 2026-06-11 | ILA 56,10 | -4,25 % | ILA 58,59 | ILA 58,59 | ILA 55,20 | 552,04K |
| 2026-06-10 | ILA 58,59 | -1,84 % | ILA 59,79 | ILA 60,18 | ILA 57,79 | 321,53K |
| 2026-06-09 | ILA 59,69 | -0,02 % | ILA 60,18 | ILA 61,18 | ILA 58,79 | 389,03K |
| 2026-06-08 | ILA 59,70 | -1,65 % | ILA 58,00 | ILA 61,20 | ILA 58,00 | 701,25K |
| 2026-06-05 | ILA 60,70 | +0,17 % | ILA 60,60 | ILA 62,00 | ILA 60,00 | 141,55K |
| 2026-06-04 | ILA 60,60 | +0,66 % | ILA 60,20 | ILA 62,00 | ILA 59,00 | 393,97K |
| 2026-06-03 | ILA 60,20 | -1,31 % | ILA 61,90 | ILA 63,00 | ILA 59,50 | 548,52K |
| 2026-06-02 | ILA 61,00 | -0,65 % | ILA 62,90 | ILA 62,90 | ILA 60,30 | 483,91K |
| 2026-06-01 | ILA 61,40 | -2,23 % | ILA 62,80 | ILA 64,00 | ILA 58,50 | 1,71M |
| 2026-05-29 | ILA 62,80 | +1,29 % | ILA 62,60 | ILA 63,90 | ILA 60,50 | 844,44K |
| 2026-05-28 | ILA 62,00 | +0,49 % | ILA 62,00 | ILA 63,20 | ILA 58,50 | 1,28M |