GenCell Ltd. GNCL
TASE · Israel · Produzierendes Gewerbe
ILA 66,50-2,90 (-4,18 %)
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 69,40 | 0,00 % | ILA 69,40 | ILA 69,40 | ILA 69,40 | 0 |
| 2026-09-29 | ILA 69,40 | 0,00 % | ILA 69,40 | ILA 69,40 | ILA 69,40 | 0 |
| 2026-09-28 | ILA 69,40 | 0,00 % | ILA 69,40 | ILA 69,40 | ILA 69,40 | 1,22K |
| 2026-09-25 | ILA 69,40 | 0,00 % | ILA 69,40 | ILA 69,40 | ILA 69,40 | 0 |
| 2026-09-24 | ILA 69,40 | -1,70 % | ILA 70,60 | ILA 70,00 | ILA 68,00 | 33,08K |
| 2026-09-23 | ILA 70,60 | +0,14 % | ILA 70,50 | ILA 70,60 | ILA 70,50 | 14,65K |
| 2026-09-22 | ILA 70,50 | +0,14 % | ILA 70,40 | ILA 71,00 | ILA 69,00 | 18,28K |
| 2026-09-21 | ILA 70,40 | 0,00 % | ILA 70,40 | ILA 70,40 | ILA 70,40 | 0 |
| 2026-09-18 | ILA 70,40 | 0,00 % | ILA 70,40 | ILA 70,40 | ILA 70,40 | 0 |
| 2026-09-17 | ILA 70,40 | -0,28 % | ILA 73,80 | ILA 73,80 | ILA 69,00 | 12,25K |
| 2026-09-16 | ILA 70,60 | -3,02 % | ILA 72,80 | ILA 73,00 | ILA 70,00 | 3,29K |
| 2026-09-15 | ILA 72,80 | +1,39 % | ILA 71,80 | ILA 73,90 | ILA 73,80 | 1,22K |
| 2026-09-14 | ILA 71,80 | 0,00 % | ILA 71,80 | ILA 71,80 | ILA 70,00 | 510 |
| 2026-09-11 | ILA 71,80 | 0,00 % | ILA 71,80 | ILA 71,80 | ILA 71,80 | 0 |
| 2026-09-10 | ILA 71,80 | +1,99 % | ILA 70,40 | ILA 74,10 | ILA 69,00 | 4,90K |
| 2026-09-09 | ILA 70,40 | -4,74 % | ILA 73,90 | ILA 72,80 | ILA 68,00 | 10,56K |
| 2026-09-08 | ILA 73,90 | +1,09 % | ILA 73,10 | ILA 74,50 | ILA 70,20 | 8,84K |
| 2026-09-07 | ILA 73,10 | -4,19 % | ILA 76,30 | ILA 76,30 | ILA 69,10 | 9,09K |
| 2026-09-04 | ILA 76,30 | 0,00 % | ILA 79,00 | ILA 79,00 | ILA 79,00 | 10 |
| 2026-09-03 | ILA 76,30 | +0,66 % | ILA 76,00 | ILA 81,40 | ILA 76,00 | 108,28K |
| 2026-09-02 | ILA 75,80 | +1,20 % | ILA 74,90 | ILA 76,90 | ILA 70,00 | 14,82K |
| 2026-09-01 | ILA 74,90 | -8,77 % | ILA 82,10 | ILA 79,70 | ILA 73,00 | 8,99K |
| 2026-08-31 | ILA 82,10 | 0,00 % | ILA 82,10 | ILA 82,10 | ILA 82,10 | 0 |
| 2026-08-28 | ILA 82,10 | +0,49 % | ILA 81,70 | ILA 82,80 | ILA 75,00 | 1,61K |
| 2026-08-27 | ILA 81,70 | 0,00 % | ILA 81,70 | ILA 81,70 | ILA 81,70 | 0 |
| 2026-08-26 | ILA 81,70 | +8,36 % | ILA 75,40 | ILA 83,30 | ILA 75,40 | 4,82K |
| 2026-08-25 | ILA 75,40 | -6,68 % | ILA 80,80 | ILA 83,70 | ILA 72,00 | 12,08K |
| 2026-08-24 | ILA 80,80 | +4,53 % | ILA 77,30 | ILA 83,80 | ILA 80,00 | 2,60K |
| 2026-08-21 | ILA 77,30 | +5,60 % | ILA 73,20 | ILA 79,90 | ILA 75,00 | 5,60K |
| 2026-08-20 | ILA 73,20 | -1,88 % | ILA 74,60 | ILA 74,60 | ILA 70,00 | 14,03K |
| 2026-08-19 | ILA 74,60 | -2,61 % | ILA 76,60 | ILA 79,90 | ILA 72,20 | 5,16K |
| 2026-08-18 | ILA 76,60 | +2,96 % | ILA 78,00 | ILA 79,90 | ILA 71,30 | 6,90K |
| 2026-08-17 | ILA 74,40 | -5,22 % | ILA 78,50 | ILA 78,30 | ILA 70,00 | 69,59K |
| 2026-08-14 | ILA 78,50 | -2,24 % | ILA 80,30 | ILA 80,30 | ILA 73,00 | 62,41K |
| 2026-08-13 | ILA 80,30 | -1,23 % | ILA 81,30 | ILA 81,00 | ILA 78,60 | 5,82K |
| 2026-08-12 | ILA 81,30 | -3,56 % | ILA 84,30 | ILA 83,20 | ILA 80,00 | 20,18K |
| 2026-08-11 | ILA 84,30 | -0,82 % | ILA 85,00 | ILA 85,00 | ILA 83,20 | 1,56K |
| 2026-08-10 | ILA 85,00 | +0,59 % | ILA 84,50 | ILA 86,50 | ILA 86,50 | 580 |
| 2026-08-07 | ILA 84,50 | 0,00 % | ILA 87,00 | ILA 87,00 | ILA 87,00 | 10 |
| 2026-08-06 | ILA 84,50 | 0,00 % | ILA 84,50 | ILA 84,50 | ILA 84,50 | 580 |
| 2026-08-05 | ILA 84,50 | -0,35 % | ILA 84,80 | ILA 87,00 | ILA 84,00 | 7,37K |
| 2026-08-04 | ILA 84,80 | -2,42 % | ILA 86,90 | ILA 86,00 | ILA 83,60 | 2,34K |
| 2026-08-03 | ILA 86,90 | +0,12 % | ILA 86,80 | ILA 87,00 | ILA 87,00 | 580 |
| 2026-07-31 | ILA 86,80 | +0,12 % | ILA 86,70 | ILA 87,00 | ILA 87,00 | 580 |
| 2026-07-30 | ILA 86,70 | 0,00 % | ILA 86,70 | ILA 86,80 | ILA 86,80 | 580 |
| 2026-07-29 | ILA 86,70 | +0,70 % | ILA 86,10 | ILA 87,20 | ILA 86,10 | 3,70K |
| 2026-07-28 | ILA 86,10 | +0,23 % | ILA 85,00 | ILA 87,70 | ILA 84,00 | 1,20K |
| 2026-07-27 | ILA 85,90 | +0,70 % | ILA 85,30 | ILA 87,70 | ILA 87,70 | 620 |
| 2026-07-24 | ILA 85,30 | +0,95 % | ILA 84,50 | ILA 87,70 | ILA 87,70 | 580 |
| 2026-07-22 | ILA 84,50 | -4,95 % | ILA 84,00 | ILA 90,70 | ILA 84,00 | 33,78K |
| 2026-07-21 | ILA 88,90 | +2,77 % | ILA 86,00 | ILA 90,50 | ILA 84,00 | 51,33K |
| 2026-07-20 | ILA 86,50 | -7,98 % | ILA 94,00 | ILA 88,10 | ILA 84,00 | 29,08K |
| 2026-07-17 | ILA 94,00 | +8,42 % | ILA 94,00 | ILA 94,00 | ILA 93,90 | 4,12K |
| 2026-07-16 | ILA 86,70 | -8,06 % | ILA 94,30 | ILA 93,50 | ILA 85,20 | 18,39K |
| 2026-07-15 | ILA 94,30 | +0,43 % | ILA 95,00 | ILA 95,00 | ILA 94,90 | 1,01K |
| 2026-07-14 | ILA 93,90 | 0,00 % | ILA 96,10 | ILA 96,10 | ILA 90,70 | 11 |
| 2026-07-13 | ILA 93,90 | -0,63 % | ILA 94,50 | ILA 90,00 | ILA 90,00 | 300 |
| 2026-07-10 | ILA 94,50 | 0,00 % | ILA 96,00 | ILA 96,00 | ILA 96,00 | 6 |
| 2026-07-09 | ILA 94,50 | +7,51 % | ILA 87,90 | ILA 96,00 | ILA 93,00 | 34,13K |
| 2026-07-08 | ILA 87,90 | -7,08 % | ILA 94,60 | ILA 88,10 | ILA 86,00 | 34,90K |
| 2026-07-07 | ILA 94,60 | 0,00 % | ILA 94,60 | ILA 94,60 | ILA 94,60 | 0 |
| 2026-07-06 | ILA 94,60 | +0,85 % | ILA 93,80 | ILA 95,40 | ILA 93,80 | 12,64K |
| 2026-07-03 | ILA 93,80 | +0,75 % | ILA 93,10 | ILA 94,80 | ILA 94,80 | 1,00K |
| 2026-07-02 | ILA 93,10 | +1,64 % | ILA 91,60 | ILA 95,00 | ILA 95,00 | 1,00K |
| 2026-07-01 | ILA 91,60 | +6,14 % | ILA 96,00 | ILA 96,00 | ILA 88,00 | 30,17K |
| 2026-06-30 | ILA 86,30 | +5,50 % | ILA 80,60 | ILA 87,90 | ILA 80,60 | 13,23K |
| 2026-06-29 | ILA 81,80 | -8,91 % | ILA 89,30 | ILA 89,30 | ILA 81,40 | 29,61K |
| 2026-06-26 | ILA 89,80 | 0,00 % | ILA 89,80 | ILA 89,80 | ILA 89,80 | 0 |
| 2026-06-25 | ILA 89,80 | -5,67 % | ILA 95,20 | ILA 96,00 | ILA 85,20 | 84,54K |
| 2026-06-24 | ILA 95,20 | -0,31 % | ILA 95,50 | ILA 96,00 | ILA 89,40 | 1,19K |
| 2026-06-23 | ILA 95,50 | +0,63 % | ILA 94,90 | ILA 96,00 | ILA 96,00 | 1,00K |
| 2026-06-22 | ILA 94,90 | +0,53 % | ILA 94,40 | ILA 97,00 | ILA 94,00 | 13,00K |
| 2026-06-19 | ILA 94,40 | +4,42 % | ILA 95,00 | ILA 95,00 | ILA 94,00 | 11,51K |
| 2026-06-18 | ILA 90,40 | -5,54 % | ILA 95,70 | ILA 95,20 | ILA 85,00 | 93,90K |
| 2026-06-17 | ILA 95,70 | +10,13 % | ILA 86,90 | ILA 97,00 | ILA 85,00 | 67,10K |
| 2026-06-16 | ILA 86,90 | +2,24 % | ILA 85,00 | ILA 88,80 | ILA 82,00 | 6,11K |
| 2026-06-15 | ILA 85,00 | +1,67 % | ILA 83,60 | ILA 86,90 | ILA 83,60 | 24,44K |
| 2026-06-12 | ILA 83,60 | +3,34 % | ILA 80,00 | ILA 88,00 | ILA 80,00 | 34,04K |
| 2026-06-11 | ILA 80,90 | -7,86 % | ILA 99,00 | ILA 99,00 | ILA 79,00 | 69,21K |
| 2026-06-10 | ILA 87,80 | -7,87 % | ILA 95,30 | ILA 98,00 | ILA 86,00 | 150,46K |
| 2026-06-09 | ILA 95,30 | -5,74 % | ILA 101,10 | ILA 96,00 | ILA 94,20 | 9,55K |
| 2026-06-08 | ILA 101,10 | +3,27 % | ILA 102,90 | ILA 102,90 | ILA 95,00 | 7,85K |
| 2026-06-05 | ILA 97,90 | +6,64 % | ILA 91,80 | ILA 102,70 | ILA 91,00 | 1,53K |
| 2026-06-04 | ILA 91,80 | -0,43 % | ILA 95,50 | ILA 95,50 | ILA 91,40 | 9,02K |
| 2026-06-03 | ILA 92,20 | -3,76 % | ILA 95,80 | ILA 95,30 | ILA 90,20 | 11,76K |
| 2026-06-02 | ILA 95,80 | -1,84 % | ILA 97,60 | ILA 102,90 | ILA 93,80 | 22,16K |
| 2026-06-01 | ILA 97,60 | -0,61 % | ILA 96,20 | ILA 96,20 | ILA 96,20 | 578 |
| 2026-05-29 | ILA 98,20 | +1,34 % | ILA 96,90 | ILA 104,00 | ILA 96,90 | 6,04K |
| 2026-05-28 | ILA 96,90 | -10,36 % | ILA 107,00 | ILA 107,00 | ILA 93,80 | 47,56K |
| 2026-05-27 | ILA 108,10 | -1,73 % | ILA 110,00 | ILA 117,40 | ILA 104,00 | 18,27K |