GOLDEN ENERGY POWER LTD. GLDE
TASE · Israel · Finanzen
ILA 167,40+1,00 (+0,60 %)
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 166,40 | +0,85 % | ILA 165,00 | ILA 188,50 | ILA 164,90 | 14,52K |
| 2026-09-29 | ILA 165,00 | -4,18 % | ILA 172,20 | ILA 172,80 | ILA 156,70 | 8,79K |
| 2026-09-28 | ILA 172,20 | -2,60 % | ILA 176,80 | ILA 176,80 | ILA 170,00 | 3,97K |
| 2026-09-25 | ILA 176,80 | 0,00 % | ILA 176,80 | ILA 176,80 | ILA 176,80 | 0 |
| 2026-09-24 | ILA 176,80 | -0,23 % | ILA 177,20 | ILA 189,00 | ILA 170,70 | 17,31K |
| 2026-09-23 | ILA 177,20 | -5,69 % | ILA 175,00 | ILA 181,90 | ILA 175,00 | 19,49K |
| 2026-09-22 | ILA 187,90 | -1,52 % | ILA 190,80 | ILA 207,90 | ILA 185,00 | 60,90K |
| 2026-09-21 | ILA 190,80 | 0,00 % | ILA 190,80 | ILA 190,80 | ILA 190,80 | 0 |
| 2026-09-18 | ILA 190,80 | 0,00 % | ILA 190,80 | ILA 190,80 | ILA 190,80 | 0 |
| 2026-09-17 | ILA 190,80 | -0,99 % | ILA 192,70 | ILA 192,70 | ILA 190,00 | 2,90K |
| 2026-09-16 | ILA 192,70 | -5,12 % | ILA 203,10 | ILA 204,00 | ILA 185,00 | 31,81K |
| 2026-09-15 | ILA 203,10 | -2,40 % | ILA 208,10 | ILA 217,00 | ILA 196,00 | 28,40K |
| 2026-09-14 | ILA 208,10 | +3,17 % | ILA 201,70 | ILA 223,90 | ILA 201,00 | 18,21K |
| 2026-09-11 | ILA 201,70 | 0,00 % | ILA 201,70 | ILA 201,70 | ILA 201,70 | 0 |
| 2026-09-10 | ILA 201,70 | +3,60 % | ILA 194,70 | ILA 210,00 | ILA 194,70 | 12,92K |
| 2026-09-09 | ILA 194,70 | +0,15 % | ILA 194,40 | ILA 195,40 | ILA 195,40 | 307 |
| 2026-09-08 | ILA 194,40 | -3,71 % | ILA 201,90 | ILA 197,80 | ILA 191,40 | 6,77K |
| 2026-09-07 | ILA 201,90 | +1,05 % | ILA 199,80 | ILA 203,90 | ILA 203,80 | 562 |
| 2026-09-04 | ILA 199,80 | +2,62 % | ILA 194,70 | ILA 216,90 | ILA 193,70 | 12,22K |
| 2026-09-03 | ILA 194,70 | -1,17 % | ILA 197,00 | ILA 197,00 | ILA 193,00 | 3,45K |
| 2026-09-02 | ILA 197,00 | +1,13 % | ILA 194,80 | ILA 197,90 | ILA 197,90 | 792 |
| 2026-09-01 | ILA 194,80 | +2,85 % | ILA 193,20 | ILA 198,00 | ILA 193,00 | 8,07K |
| 2026-08-31 | ILA 189,40 | -5,16 % | ILA 199,70 | ILA 210,00 | ILA 183,00 | 12,77K |
| 2026-08-28 | ILA 199,70 | +0,15 % | ILA 199,40 | ILA 200,40 | ILA 200,40 | 302 |
| 2026-08-27 | ILA 199,40 | -0,30 % | ILA 200,00 | ILA 202,00 | ILA 199,00 | 10,51K |
| 2026-08-26 | ILA 200,00 | -0,79 % | ILA 201,60 | ILA 203,60 | ILA 196,70 | 4,85K |
| 2026-08-25 | ILA 201,60 | -1,75 % | ILA 205,20 | ILA 205,20 | ILA 195,20 | 3,91K |
| 2026-08-24 | ILA 205,20 | -1,01 % | ILA 207,30 | ILA 214,00 | ILA 203,10 | 3,96K |
| 2026-08-21 | ILA 207,30 | -0,38 % | ILA 208,10 | ILA 222,00 | ILA 200,40 | 26,55K |
| 2026-08-20 | ILA 208,10 | +2,61 % | ILA 202,80 | ILA 222,80 | ILA 198,60 | 30,79K |
| 2026-08-19 | ILA 202,80 | +3,95 % | ILA 195,10 | ILA 211,90 | ILA 195,00 | 13,25K |
| 2026-08-18 | ILA 195,10 | +2,74 % | ILA 189,90 | ILA 207,80 | ILA 189,90 | 14,83K |
| 2026-08-17 | ILA 189,90 | +0,05 % | ILA 189,80 | ILA 206,80 | ILA 180,00 | 21,58K |
| 2026-08-14 | ILA 189,80 | -1,50 % | ILA 188,80 | ILA 191,70 | ILA 188,80 | 5,66K |
| 2026-08-13 | ILA 192,70 | -0,98 % | ILA 194,60 | ILA 193,90 | ILA 190,60 | 888 |
| 2026-08-12 | ILA 194,60 | +1,09 % | ILA 192,50 | ILA 207,80 | ILA 189,30 | 23,44K |
| 2026-08-11 | ILA 192,50 | +5,02 % | ILA 183,30 | ILA 207,60 | ILA 187,00 | 30,63K |
| 2026-08-10 | ILA 183,30 | +3,74 % | ILA 176,70 | ILA 191,00 | ILA 176,70 | 35,10K |
| 2026-08-07 | ILA 176,70 | -4,28 % | ILA 184,60 | ILA 182,50 | ILA 176,50 | 28,39K |
| 2026-08-06 | ILA 184,60 | -3,00 % | ILA 190,30 | ILA 184,80 | ILA 182,50 | 3,01K |
| 2026-08-05 | ILA 190,30 | -1,81 % | ILA 193,80 | ILA 191,90 | ILA 186,00 | 11,35K |
| 2026-08-04 | ILA 193,80 | -4,81 % | ILA 203,60 | ILA 199,50 | ILA 190,00 | 9,21K |
| 2026-08-03 | ILA 203,60 | +0,25 % | ILA 203,10 | ILA 206,00 | ILA 201,80 | 5,85K |
| 2026-07-31 | ILA 203,10 | +2,11 % | ILA 198,90 | ILA 209,00 | ILA 209,00 | 396 |
| 2026-07-30 | ILA 198,90 | -4,92 % | ILA 209,20 | ILA 202,00 | ILA 195,00 | 12,53K |
| 2026-07-29 | ILA 209,20 | +0,87 % | ILA 207,40 | ILA 211,60 | ILA 207,40 | 1,03K |
| 2026-07-28 | ILA 207,40 | +0,48 % | ILA 206,40 | ILA 210,60 | ILA 202,20 | 1,84K |
| 2026-07-27 | ILA 206,40 | -4,27 % | ILA 211,20 | ILA 211,20 | ILA 202,00 | 22,48K |
| 2026-07-24 | ILA 215,60 | +4,86 % | ILA 205,60 | ILA 222,00 | ILA 209,00 | 2,40K |
| 2026-07-22 | ILA 205,60 | -1,06 % | ILA 207,80 | ILA 226,00 | ILA 202,00 | 34,76K |
| 2026-07-21 | ILA 207,80 | -3,75 % | ILA 215,90 | ILA 215,90 | ILA 202,10 | 20,66K |
| 2026-07-20 | ILA 215,90 | -13,29 % | ILA 249,00 | ILA 243,90 | ILA 215,00 | 66,17K |
| 2026-07-17 | ILA 249,00 | -1,31 % | ILA 257,40 | ILA 258,00 | ILA 247,20 | 5,70K |
| 2026-07-16 | ILA 252,30 | +22,30 % | ILA 206,30 | ILA 265,00 | ILA 210,40 | 135,60K |
| 2026-07-15 | ILA 206,30 | +3,72 % | ILA 198,90 | ILA 218,70 | ILA 197,00 | 53,89K |
| 2026-07-14 | ILA 198,90 | -3,87 % | ILA 206,90 | ILA 200,00 | ILA 198,20 | 6,01K |
| 2026-07-13 | ILA 206,90 | -2,04 % | ILA 211,20 | ILA 206,90 | ILA 206,90 | 2,00K |
| 2026-07-10 | ILA 211,20 | 0,00 % | ILA 211,20 | ILA 211,20 | ILA 211,20 | 0 |
| 2026-07-09 | ILA 211,20 | +2,13 % | ILA 206,80 | ILA 227,40 | ILA 201,30 | 35,79K |
| 2026-07-08 | ILA 206,80 | -5,31 % | ILA 214,00 | ILA 214,00 | ILA 200,00 | 32,28K |
| 2026-07-07 | ILA 218,40 | -1,67 % | ILA 222,10 | ILA 239,40 | ILA 207,90 | 10,76K |
| 2026-07-06 | ILA 222,10 | +0,27 % | ILA 222,00 | ILA 225,90 | ILA 222,00 | 21,52K |
| 2026-07-03 | ILA 221,50 | -1,90 % | ILA 217,10 | ILA 225,80 | ILA 215,50 | 19,43K |
| 2026-07-02 | ILA 225,80 | +7,52 % | ILA 210,00 | ILA 229,70 | ILA 210,00 | 13,18K |
| 2026-07-01 | ILA 210,00 | -0,10 % | ILA 208,90 | ILA 214,40 | ILA 208,90 | 1,08K |
| 2026-06-30 | ILA 210,20 | +3,50 % | ILA 203,10 | ILA 223,00 | ILA 203,00 | 29,49K |
| 2026-06-29 | ILA 203,10 | -6,15 % | ILA 211,30 | ILA 210,10 | ILA 202,00 | 2,83K |
| 2026-06-26 | ILA 216,40 | 0,00 % | ILA 216,40 | ILA 216,40 | ILA 216,40 | 0 |
| 2026-06-25 | ILA 216,40 | +7,77 % | ILA 204,90 | ILA 217,50 | ILA 204,90 | 36,88K |
| 2026-06-24 | ILA 200,80 | +2,29 % | ILA 200,00 | ILA 209,20 | ILA 200,00 | 6,42K |
| 2026-06-23 | ILA 196,30 | -2,34 % | ILA 201,00 | ILA 221,00 | ILA 190,00 | 14,95K |
| 2026-06-22 | ILA 201,00 | +0,05 % | ILA 201,00 | ILA 201,00 | ILA 201,00 | 1,49K |
| 2026-06-19 | ILA 200,90 | -0,69 % | ILA 202,30 | ILA 204,30 | ILA 198,30 | 4,92K |
| 2026-06-18 | ILA 202,30 | -2,27 % | ILA 202,80 | ILA 208,00 | ILA 200,00 | 7,70K |
| 2026-06-17 | ILA 207,00 | +3,24 % | ILA 200,50 | ILA 210,00 | ILA 204,60 | 3,17K |
| 2026-06-16 | ILA 200,50 | +1,47 % | ILA 197,60 | ILA 217,30 | ILA 197,60 | 2,68K |
| 2026-06-15 | ILA 197,60 | -3,52 % | ILA 200,60 | ILA 200,60 | ILA 193,00 | 8,81K |
| 2026-06-12 | ILA 204,80 | +0,49 % | ILA 203,80 | ILA 204,80 | ILA 204,80 | 4,10K |
| 2026-06-11 | ILA 203,80 | -0,92 % | ILA 205,00 | ILA 209,10 | ILA 201,20 | 56,55K |
| 2026-06-10 | ILA 205,70 | -6,67 % | ILA 220,40 | ILA 220,40 | ILA 202,20 | 21,16K |
| 2026-06-09 | ILA 220,40 | -9,82 % | ILA 244,40 | ILA 261,40 | ILA 211,10 | 40,84K |
| 2026-06-08 | ILA 244,40 | +20,75 % | ILA 202,40 | ILA 264,00 | ILA 202,40 | 125,69K |
| 2026-06-05 | ILA 202,40 | -0,05 % | ILA 202,50 | ILA 205,40 | ILA 201,50 | 6,21K |
| 2026-06-04 | ILA 202,50 | -4,16 % | ILA 211,30 | ILA 230,10 | ILA 190,00 | 55,94K |
| 2026-06-03 | ILA 211,30 | -2,63 % | ILA 217,00 | ILA 220,00 | ILA 208,10 | 31,53K |
| 2026-06-02 | ILA 217,00 | -2,91 % | ILA 223,50 | ILA 220,00 | ILA 215,10 | 4,66K |
| 2026-06-01 | ILA 223,50 | -3,79 % | ILA 232,30 | ILA 229,50 | ILA 220,30 | 4,61K |
| 2026-05-29 | ILA 232,30 | -0,09 % | ILA 232,50 | ILA 240,00 | ILA 224,00 | 6,06K |
| 2026-05-28 | ILA 232,50 | +0,48 % | ILA 234,00 | ILA 234,00 | ILA 229,20 | 15,71K |
| 2026-05-27 | ILA 231,40 | +10,03 % | ILA 210,30 | ILA 240,00 | ILA 214,50 | 33,30K |