Gilat Telecom Global Ltd GLTL
TASE · Israel · Kommunikation
ILA 203,20-3,60 (-1,74 %)
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 203,20 | -1,74 % | ILA 206,00 | ILA 209,80 | ILA 193,00 | 3,32M |
| 2026-09-30 | ILA 206,80 | -1,52 % | ILA 215,80 | ILA 215,80 | ILA 204,50 | 1,33M |
| 2026-09-29 | ILA 210,00 | -0,76 % | ILA 211,60 | ILA 213,50 | ILA 208,10 | 718,14K |
| 2026-09-28 | ILA 211,60 | -0,70 % | ILA 213,10 | ILA 213,10 | ILA 209,90 | 292,68K |
| 2026-09-25 | ILA 213,10 | 0,00 % | ILA 213,10 | ILA 213,10 | ILA 213,10 | 0 |
| 2026-09-24 | ILA 213,10 | -2,52 % | ILA 218,60 | ILA 216,60 | ILA 212,00 | 469,65K |
| 2026-09-23 | ILA 218,60 | -1,26 % | ILA 221,40 | ILA 224,10 | ILA 216,00 | 296,91K |
| 2026-09-22 | ILA 221,40 | -0,23 % | ILA 224,00 | ILA 226,10 | ILA 217,00 | 898,05K |
| 2026-09-21 | ILA 221,90 | 0,00 % | ILA 221,90 | ILA 221,90 | ILA 221,90 | 0 |
| 2026-09-18 | ILA 221,90 | 0,00 % | ILA 221,90 | ILA 221,90 | ILA 221,90 | 0 |
| 2026-09-17 | ILA 221,90 | +2,02 % | ILA 217,50 | ILA 222,50 | ILA 216,40 | 1,00M |
| 2026-09-16 | ILA 217,50 | +2,30 % | ILA 212,60 | ILA 219,90 | ILA 212,60 | 587,86K |
| 2026-09-15 | ILA 212,60 | -1,89 % | ILA 216,00 | ILA 217,40 | ILA 210,00 | 2,43M |
| 2026-09-14 | ILA 216,70 | -1,72 % | ILA 220,50 | ILA 225,00 | ILA 216,00 | 559,30K |
| 2026-09-11 | ILA 220,50 | 0,00 % | ILA 220,50 | ILA 220,50 | ILA 220,50 | 0 |
| 2026-09-10 | ILA 220,50 | -2,04 % | ILA 223,70 | ILA 223,70 | ILA 216,10 | 648,77K |
| 2026-09-09 | ILA 225,10 | -1,01 % | ILA 227,40 | ILA 230,20 | ILA 223,40 | 203,58K |
| 2026-09-08 | ILA 227,40 | -2,40 % | ILA 233,00 | ILA 235,00 | ILA 225,80 | 333,80K |
| 2026-09-07 | ILA 233,00 | -1,44 % | ILA 237,80 | ILA 237,80 | ILA 231,80 | 238,38K |
| 2026-09-04 | ILA 236,40 | -0,25 % | ILA 239,00 | ILA 239,00 | ILA 235,00 | 348,65K |
| 2026-09-03 | ILA 237,00 | +3,45 % | ILA 229,10 | ILA 243,00 | ILA 229,10 | 554,41K |
| 2026-09-02 | ILA 229,10 | +1,37 % | ILA 226,00 | ILA 230,70 | ILA 223,50 | 652,09K |
| 2026-09-01 | ILA 226,00 | +4,44 % | ILA 216,40 | ILA 226,80 | ILA 216,40 | 651,06K |
| 2026-08-31 | ILA 216,40 | -4,67 % | ILA 227,00 | ILA 227,50 | ILA 213,00 | 1,11M |
| 2026-08-28 | ILA 227,00 | +0,71 % | ILA 225,40 | ILA 227,90 | ILA 215,50 | 181,26K |
| 2026-08-27 | ILA 225,40 | +3,30 % | ILA 222,00 | ILA 228,50 | ILA 217,80 | 530,45K |
| 2026-08-26 | ILA 218,20 | +1,49 % | ILA 215,00 | ILA 221,70 | ILA 215,00 | 450,30K |
| 2026-08-25 | ILA 215,00 | -3,37 % | ILA 222,50 | ILA 224,00 | ILA 215,00 | 685,86K |
| 2026-08-24 | ILA 222,50 | -0,89 % | ILA 224,50 | ILA 230,00 | ILA 221,80 | 482,11K |
| 2026-08-21 | ILA 224,50 | +1,95 % | ILA 225,00 | ILA 228,90 | ILA 222,00 | 476,99K |
| 2026-08-20 | ILA 220,20 | -2,13 % | ILA 231,70 | ILA 238,00 | ILA 213,40 | 2,46M |
| 2026-08-19 | ILA 225,00 | +4,65 % | ILA 215,00 | ILA 229,30 | ILA 213,90 | 557,06K |
| 2026-08-18 | ILA 215,00 | +0,42 % | ILA 211,90 | ILA 215,00 | ILA 209,40 | 448,00K |
| 2026-08-17 | ILA 214,10 | -1,92 % | ILA 218,30 | ILA 222,00 | ILA 213,60 | 460,45K |
| 2026-08-14 | ILA 218,30 | +0,97 % | ILA 216,20 | ILA 219,10 | ILA 216,80 | 108,69K |
| 2026-08-13 | ILA 216,20 | -0,87 % | ILA 218,10 | ILA 219,40 | ILA 214,20 | 630,59K |
| 2026-08-12 | ILA 218,10 | +0,14 % | ILA 217,80 | ILA 222,50 | ILA 217,10 | 387,23K |
| 2026-08-11 | ILA 217,80 | -0,50 % | ILA 218,90 | ILA 220,90 | ILA 215,30 | 568,29K |
| 2026-08-10 | ILA 218,90 | -0,59 % | ILA 224,00 | ILA 225,50 | ILA 218,20 | 1,07M |
| 2026-08-07 | ILA 220,20 | -0,50 % | ILA 221,30 | ILA 221,70 | ILA 219,60 | 605,52K |
| 2026-08-06 | ILA 221,30 | -0,05 % | ILA 221,40 | ILA 225,10 | ILA 220,70 | 554,27K |
| 2026-08-05 | ILA 221,40 | +0,50 % | ILA 228,80 | ILA 235,00 | ILA 221,00 | 831,24K |
| 2026-08-04 | ILA 220,30 | -0,86 % | ILA 222,20 | ILA 230,00 | ILA 219,50 | 713,73K |
| 2026-08-03 | ILA 222,20 | -0,76 % | ILA 223,90 | ILA 226,40 | ILA 221,00 | 269,01K |
| 2026-07-31 | ILA 223,90 | 0,00 % | ILA 223,90 | ILA 223,90 | ILA 219,40 | 199,56K |
| 2026-07-30 | ILA 223,90 | -0,27 % | ILA 224,50 | ILA 227,30 | ILA 214,80 | 1,03M |
| 2026-07-29 | ILA 224,50 | -1,23 % | ILA 227,30 | ILA 227,30 | ILA 221,30 | 950,55K |
| 2026-07-28 | ILA 227,30 | -1,43 % | ILA 230,60 | ILA 230,70 | ILA 225,00 | 604,90K |
| 2026-07-27 | ILA 230,60 | -0,86 % | ILA 238,80 | ILA 238,80 | ILA 229,60 | 571,43K |
| 2026-07-24 | ILA 232,60 | -1,23 % | ILA 235,50 | ILA 235,00 | ILA 231,30 | 152,50K |
| 2026-07-22 | ILA 235,50 | +1,51 % | ILA 232,00 | ILA 244,50 | ILA 233,70 | 455,80K |
| 2026-07-21 | ILA 232,00 | -0,64 % | ILA 234,90 | ILA 234,90 | ILA 230,90 | 306,13K |
| 2026-07-20 | ILA 233,50 | +5,66 % | ILA 221,00 | ILA 234,00 | ILA 220,60 | 790,75K |
| 2026-07-17 | ILA 221,00 | -3,62 % | ILA 229,00 | ILA 229,00 | ILA 219,00 | 727,57K |
| 2026-07-16 | ILA 229,30 | -3,13 % | ILA 236,70 | ILA 236,70 | ILA 226,00 | 853,42K |
| 2026-07-15 | ILA 236,70 | +0,47 % | ILA 235,60 | ILA 237,00 | ILA 233,30 | 404,26K |
| 2026-07-14 | ILA 235,60 | -2,00 % | ILA 240,40 | ILA 240,40 | ILA 233,10 | 492,21K |
| 2026-07-13 | ILA 240,40 | -1,11 % | ILA 243,10 | ILA 243,10 | ILA 235,60 | 454,51K |
| 2026-07-10 | ILA 243,10 | +0,79 % | ILA 242,50 | ILA 248,80 | ILA 241,80 | 241,41K |
| 2026-07-09 | ILA 241,20 | -0,08 % | ILA 241,40 | ILA 245,40 | ILA 239,80 | 605,70K |
| 2026-07-08 | ILA 241,40 | -0,45 % | ILA 238,00 | ILA 244,30 | ILA 238,00 | 320,34K |
| 2026-07-07 | ILA 242,50 | -1,86 % | ILA 247,10 | ILA 247,10 | ILA 240,30 | 312,90K |
| 2026-07-06 | ILA 247,10 | -2,68 % | ILA 251,00 | ILA 258,00 | ILA 246,00 | 490,01K |
| 2026-07-03 | ILA 253,90 | +5,62 % | ILA 237,00 | ILA 254,70 | ILA 234,90 | 649,80K |
| 2026-07-02 | ILA 240,40 | -0,33 % | ILA 241,20 | ILA 244,10 | ILA 238,00 | 365,88K |
| 2026-07-01 | ILA 241,20 | -2,55 % | ILA 247,50 | ILA 248,00 | ILA 239,80 | 636,03K |
| 2026-06-30 | ILA 247,50 | +6,73 % | ILA 231,90 | ILA 251,10 | ILA 231,90 | 1,23M |
| 2026-06-29 | ILA 231,90 | +3,48 % | ILA 234,60 | ILA 235,00 | ILA 226,90 | 1,12M |
| 2026-06-26 | ILA 224,10 | 0,00 % | ILA 224,10 | ILA 224,10 | ILA 224,10 | 0 |
| 2026-06-25 | ILA 224,10 | -3,11 % | ILA 231,30 | ILA 233,90 | ILA 222,60 | 1,19M |
| 2026-06-24 | ILA 231,30 | -2,77 % | ILA 237,90 | ILA 241,40 | ILA 230,60 | 583,73K |
| 2026-06-23 | ILA 237,90 | -2,78 % | ILA 240,00 | ILA 240,00 | ILA 229,00 | 1,45M |
| 2026-06-22 | ILA 244,70 | 0,00 % | ILA 244,70 | ILA 247,10 | ILA 232,80 | 1,33M |
| 2026-06-19 | ILA 244,70 | -0,97 % | ILA 247,10 | ILA 254,00 | ILA 242,00 | 435,66K |
| 2026-06-18 | ILA 247,10 | -1,16 % | ILA 253,00 | ILA 255,50 | ILA 233,00 | 3,16M |
| 2026-06-17 | ILA 250,00 | -5,52 % | ILA 261,00 | ILA 264,00 | ILA 238,00 | 4,64M |
| 2026-06-16 | ILA 264,60 | -3,68 % | ILA 281,00 | ILA 285,00 | ILA 260,00 | 1,40M |
| 2026-06-15 | ILA 274,70 | -2,86 % | ILA 293,00 | ILA 293,00 | ILA 267,30 | 2,67M |
| 2026-06-12 | ILA 282,80 | +4,70 % | ILA 289,50 | ILA 294,20 | ILA 280,00 | 2,00M |
| 2026-06-11 | ILA 270,10 | -0,48 % | ILA 272,50 | ILA 273,50 | ILA 266,70 | 660,66K |
| 2026-06-10 | ILA 271,40 | -0,44 % | ILA 272,70 | ILA 276,80 | ILA 260,00 | 1,45M |
| 2026-06-09 | ILA 272,60 | +4,05 % | ILA 262,50 | ILA 276,00 | ILA 262,20 | 3,68M |
| 2026-06-08 | ILA 262,00 | +9,81 % | ILA 236,20 | ILA 262,00 | ILA 226,10 | 2,65M |
| 2026-06-05 | ILA 238,60 | +1,06 % | ILA 239,00 | ILA 239,00 | ILA 233,10 | 353,37K |
| 2026-06-04 | ILA 236,10 | -3,79 % | ILA 251,80 | ILA 251,80 | ILA 219,30 | 1,42M |
| 2026-06-03 | ILA 245,40 | -0,08 % | ILA 246,00 | ILA 250,00 | ILA 240,60 | 652,06K |
| 2026-06-02 | ILA 245,60 | -2,73 % | ILA 252,50 | ILA 254,60 | ILA 240,00 | 1,42M |
| 2026-06-01 | ILA 252,50 | +4,43 % | ILA 252,00 | ILA 256,90 | ILA 234,20 | 4,53M |
| 2026-05-29 | ILA 241,80 | +2,33 % | ILA 236,30 | ILA 241,80 | ILA 234,50 | 676,79K |
| 2026-05-28 | ILA 236,30 | -0,59 % | ILA 237,70 | ILA 240,20 | ILA 233,50 | 286,27K |