Global Knafaim Leasing Limited GKL
TASE · Israel · Finanzen
ILA 109,20+1,80 (+1,68 %)
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 107,40 | 0,00 % | ILA 107,40 | ILA 107,40 | ILA 107,40 | 252 |
| 2026-09-29 | ILA 107,40 | 0,00 % | ILA 107,40 | ILA 107,40 | ILA 107,30 | 7,95K |
| 2026-09-28 | ILA 107,40 | 0,00 % | ILA 107,40 | ILA 107,40 | ILA 107,40 | 3 |
| 2026-09-25 | ILA 107,40 | 0,00 % | ILA 107,40 | ILA 107,40 | ILA 107,40 | 0 |
| 2026-09-24 | ILA 107,40 | -0,56 % | ILA 108,00 | ILA 107,60 | ILA 106,00 | 1,20K |
| 2026-09-23 | ILA 108,00 | -0,92 % | ILA 109,00 | ILA 109,00 | ILA 106,10 | 8,21K |
| 2026-09-22 | ILA 109,00 | +2,16 % | ILA 106,70 | ILA 111,80 | ILA 106,30 | 81,57K |
| 2026-09-21 | ILA 106,70 | 0,00 % | ILA 106,70 | ILA 106,70 | ILA 106,70 | 0 |
| 2026-09-18 | ILA 106,70 | 0,00 % | ILA 106,70 | ILA 106,70 | ILA 106,70 | 0 |
| 2026-09-17 | ILA 106,70 | -9,27 % | ILA 117,60 | ILA 114,10 | ILA 105,00 | 119,70K |
| 2026-09-16 | ILA 117,60 | 0,00 % | ILA 117,60 | ILA 117,60 | ILA 117,60 | 27 |
| 2026-09-15 | ILA 117,60 | 0,00 % | ILA 117,60 | ILA 117,60 | ILA 117,60 | 48 |
| 2026-09-14 | ILA 117,60 | -0,59 % | ILA 118,30 | ILA 120,10 | ILA 113,10 | 57,82K |
| 2026-09-11 | ILA 118,30 | 0,00 % | ILA 118,30 | ILA 118,30 | ILA 118,30 | 0 |
| 2026-09-10 | ILA 118,30 | +0,25 % | ILA 118,00 | ILA 121,90 | ILA 114,60 | 14,89K |
| 2026-09-09 | ILA 118,00 | 0,00 % | ILA 124,00 | ILA 124,00 | ILA 113,70 | 132,72K |
| 2026-09-08 | ILA 118,00 | +17,88 % | ILA 100,10 | ILA 125,00 | ILA 100,10 | 357,76K |
| 2026-09-07 | ILA 100,10 | +3,95 % | ILA 96,30 | ILA 101,70 | ILA 97,50 | 50,27K |
| 2026-09-04 | ILA 96,30 | -0,41 % | ILA 96,70 | ILA 96,70 | ILA 96,20 | 12,31K |
| 2026-09-03 | ILA 96,70 | +1,79 % | ILA 95,00 | ILA 98,30 | ILA 95,00 | 50,19K |
| 2026-09-02 | ILA 95,00 | +2,26 % | ILA 92,90 | ILA 96,90 | ILA 92,90 | 56,98K |
| 2026-09-01 | ILA 92,90 | -0,21 % | ILA 93,10 | ILA 93,10 | ILA 91,10 | 3,70M |
| 2026-08-31 | ILA 93,10 | 0,00 % | ILA 93,10 | ILA 94,80 | ILA 93,00 | 53,27K |
| 2026-08-28 | ILA 93,10 | +0,11 % | ILA 93,00 | ILA 94,50 | ILA 92,90 | 476,05K |
| 2026-08-27 | ILA 93,00 | 0,00 % | ILA 93,00 | ILA 94,00 | ILA 91,20 | 141,44K |
| 2026-08-26 | ILA 93,00 | +0,11 % | ILA 92,90 | ILA 93,30 | ILA 91,10 | 528,46K |
| 2026-08-25 | ILA 92,90 | -1,59 % | ILA 94,40 | ILA 95,00 | ILA 92,00 | 109,83K |
| 2026-08-24 | ILA 94,40 | -0,32 % | ILA 94,70 | ILA 97,30 | ILA 92,20 | 93,59K |
| 2026-08-21 | ILA 94,70 | 0,00 % | ILA 94,70 | ILA 97,20 | ILA 94,20 | 27,62K |
| 2026-08-20 | ILA 94,70 | +4,07 % | ILA 91,00 | ILA 96,00 | ILA 91,00 | 254,38K |
| 2026-08-19 | ILA 91,00 | -1,62 % | ILA 92,50 | ILA 96,70 | ILA 91,00 | 336,77K |
| 2026-08-18 | ILA 92,50 | -0,64 % | ILA 93,10 | ILA 93,10 | ILA 91,00 | 624 |
| 2026-08-17 | ILA 93,10 | +0,11 % | ILA 93,00 | ILA 95,50 | ILA 93,00 | 31,23K |
| 2026-08-14 | ILA 93,00 | -2,31 % | ILA 95,20 | ILA 93,00 | ILA 93,00 | 13,61K |
| 2026-08-13 | ILA 95,20 | -3,74 % | ILA 98,90 | ILA 98,90 | ILA 95,00 | 42,50K |
| 2026-08-12 | ILA 98,90 | 0,00 % | ILA 98,90 | ILA 98,90 | ILA 98,90 | 53 |
| 2026-08-11 | ILA 98,90 | 0,00 % | ILA 98,90 | ILA 98,90 | ILA 98,90 | 48 |
| 2026-08-10 | ILA 98,90 | -0,90 % | ILA 99,80 | ILA 99,80 | ILA 98,40 | 7,87K |
| 2026-08-07 | ILA 99,80 | -2,92 % | ILA 102,80 | ILA 102,80 | ILA 99,10 | 91,45K |
| 2026-08-06 | ILA 102,80 | +6,75 % | ILA 100,00 | ILA 102,80 | ILA 96,30 | 362,63K |
| 2026-08-05 | ILA 96,30 | +0,10 % | ILA 96,20 | ILA 100,00 | ILA 92,80 | 58,16K |
| 2026-08-04 | ILA 96,20 | +1,16 % | ILA 95,10 | ILA 96,50 | ILA 93,60 | 9,05K |
| 2026-08-03 | ILA 95,10 | 0,00 % | ILA 95,10 | ILA 95,10 | ILA 95,10 | 10,03K |
| 2026-07-31 | ILA 95,10 | +1,17 % | ILA 94,00 | ILA 95,40 | ILA 95,00 | 31,41K |
| 2026-07-30 | ILA 94,00 | +0,75 % | ILA 93,30 | ILA 96,10 | ILA 93,30 | 10,03K |
| 2026-07-29 | ILA 93,30 | +2,19 % | ILA 91,30 | ILA 93,30 | ILA 93,30 | 7,73K |
| 2026-07-28 | ILA 91,30 | -2,35 % | ILA 93,50 | ILA 93,40 | ILA 91,00 | 44,30K |
| 2026-07-27 | ILA 93,50 | +1,19 % | ILA 92,40 | ILA 94,60 | ILA 91,00 | 36,02K |
| 2026-07-24 | ILA 92,40 | -2,33 % | ILA 94,60 | ILA 94,00 | ILA 91,00 | 29,25K |
| 2026-07-22 | ILA 94,60 | 0,00 % | ILA 94,60 | ILA 94,60 | ILA 94,60 | 15 |
| 2026-07-21 | ILA 94,60 | 0,00 % | ILA 94,60 | ILA 94,60 | ILA 94,60 | 3 |
| 2026-07-20 | ILA 94,60 | -0,11 % | ILA 94,70 | ILA 90,00 | ILA 90,00 | 32 |
| 2026-07-17 | ILA 94,70 | 0,00 % | ILA 94,70 | ILA 91,90 | ILA 91,90 | 15 |
| 2026-07-16 | ILA 94,70 | 0,00 % | ILA 94,70 | ILA 94,70 | ILA 94,70 | 550 |
| 2026-07-15 | ILA 94,70 | -0,11 % | ILA 94,80 | ILA 95,40 | ILA 92,00 | 10,05K |
| 2026-07-14 | ILA 94,80 | +0,42 % | ILA 94,40 | ILA 95,20 | ILA 94,30 | 29,28K |
| 2026-07-13 | ILA 94,40 | -1,56 % | ILA 95,90 | ILA 94,60 | ILA 92,00 | 11,77K |
| 2026-07-10 | ILA 95,90 | -0,10 % | ILA 96,00 | ILA 95,90 | ILA 92,00 | 56 |
| 2026-07-09 | ILA 96,00 | +0,21 % | ILA 95,80 | ILA 96,10 | ILA 95,90 | 3,39K |
| 2026-07-08 | ILA 95,80 | +0,63 % | ILA 95,20 | ILA 95,80 | ILA 95,80 | 2,51K |
| 2026-07-07 | ILA 95,20 | +0,11 % | ILA 95,10 | ILA 95,70 | ILA 95,10 | 13,85K |
| 2026-07-06 | ILA 95,10 | +3,03 % | ILA 92,30 | ILA 97,60 | ILA 92,40 | 148,37K |
| 2026-07-03 | ILA 92,30 | +0,11 % | ILA 92,20 | ILA 94,00 | ILA 94,00 | 112 |
| 2026-07-02 | ILA 92,20 | +0,22 % | ILA 92,00 | ILA 95,00 | ILA 92,00 | 397,85K |
| 2026-07-01 | ILA 92,00 | 0,00 % | ILA 92,00 | ILA 92,00 | ILA 92,00 | 32,71K |
| 2026-06-30 | ILA 92,00 | 0,00 % | ILA 92,00 | ILA 92,00 | ILA 92,00 | 8,75K |
| 2026-06-29 | ILA 92,00 | -0,11 % | ILA 92,30 | ILA 92,00 | ILA 92,00 | 7,43K |
| 2026-06-26 | ILA 92,10 | 0,00 % | ILA 92,10 | ILA 92,10 | ILA 92,10 | 0 |
| 2026-06-25 | ILA 92,10 | +0,22 % | ILA 91,90 | ILA 96,80 | ILA 92,00 | 245,97K |
| 2026-06-24 | ILA 91,90 | +0,77 % | ILA 91,20 | ILA 92,10 | ILA 91,20 | 179,34K |
| 2026-06-23 | ILA 91,20 | +1,33 % | ILA 90,00 | ILA 91,60 | ILA 90,00 | 11,27K |
| 2026-06-22 | ILA 90,00 | +3,93 % | ILA 86,60 | ILA 91,50 | ILA 87,20 | 31,73K |
| 2026-06-19 | ILA 86,60 | 0,00 % | ILA 86,60 | ILA 87,20 | ILA 86,60 | 6,51K |
| 2026-06-18 | ILA 86,60 | -2,37 % | ILA 88,70 | ILA 88,10 | ILA 85,50 | 39,95K |
| 2026-06-17 | ILA 88,70 | +0,68 % | ILA 88,10 | ILA 90,40 | ILA 88,00 | 24,44K |
| 2026-06-16 | ILA 88,10 | -3,29 % | ILA 91,10 | ILA 90,60 | ILA 85,70 | 97,31K |
| 2026-06-15 | ILA 91,10 | -0,44 % | ILA 91,50 | ILA 92,30 | ILA 90,60 | 30,63K |
| 2026-06-12 | ILA 91,50 | -0,65 % | ILA 92,10 | ILA 91,50 | ILA 91,30 | 20,99K |
| 2026-06-11 | ILA 92,10 | +2,33 % | ILA 90,00 | ILA 92,50 | ILA 91,20 | 35,78K |
| 2026-06-10 | ILA 90,00 | -1,64 % | ILA 91,50 | ILA 91,50 | ILA 88,00 | 16,66K |
| 2026-06-09 | ILA 91,50 | -0,44 % | ILA 91,90 | ILA 91,90 | ILA 89,80 | 72,38K |
| 2026-06-08 | ILA 91,90 | +3,49 % | ILA 88,80 | ILA 93,20 | ILA 81,60 | 128,80K |
| 2026-06-05 | ILA 88,80 | -0,34 % | ILA 89,10 | ILA 88,90 | ILA 88,50 | 14,51K |
| 2026-06-04 | ILA 89,10 | -7,48 % | ILA 96,30 | ILA 95,10 | ILA 86,00 | 321,88K |
| 2026-06-03 | ILA 96,30 | -1,53 % | ILA 97,80 | ILA 96,60 | ILA 93,50 | 115,46K |
| 2026-06-02 | ILA 97,80 | 0,00 % | ILA 97,80 | ILA 97,80 | ILA 97,70 | 36,94K |
| 2026-06-01 | ILA 97,80 | -0,20 % | ILA 98,00 | ILA 97,80 | ILA 95,50 | 228,69K |
| 2026-05-29 | ILA 98,00 | +0,82 % | ILA 97,20 | ILA 98,00 | ILA 98,00 | 5,14K |
| 2026-05-28 | ILA 97,20 | -1,12 % | ILA 98,30 | ILA 98,20 | ILA 96,80 | 2,01M |
| 2026-05-27 | ILA 98,30 | +0,41 % | ILA 97,90 | ILA 100,10 | ILA 96,00 | 66,82K |