Generation Capital Ltd. GNRS
TASE · Israel · Sonstiges
ILA 234,90-8,80 (-3,61 %)
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 234,90 | -3,61 % | ILA 247,60 | ILA 247,60 | ILA 233,10 | 2,84M |
| 2026-09-30 | ILA 243,70 | -1,54 % | ILA 247,50 | ILA 249,00 | ILA 243,00 | 1,88M |
| 2026-09-29 | ILA 247,50 | +0,86 % | ILA 247,90 | ILA 251,10 | ILA 244,90 | 2,14M |
| 2026-09-28 | ILA 245,40 | +0,86 % | ILA 239,10 | ILA 248,50 | ILA 239,10 | 3,11M |
| 2026-09-25 | ILA 243,30 | 0,00 % | ILA 243,30 | ILA 243,30 | ILA 243,30 | 0 |
| 2026-09-24 | ILA 243,30 | -0,53 % | ILA 242,20 | ILA 246,00 | ILA 239,60 | 4,18M |
| 2026-09-23 | ILA 244,60 | -2,08 % | ILA 250,50 | ILA 252,50 | ILA 242,30 | 3,11M |
| 2026-09-22 | ILA 249,80 | -3,44 % | ILA 259,90 | ILA 263,60 | ILA 248,20 | 3,04M |
| 2026-09-21 | ILA 258,70 | 0,00 % | ILA 258,70 | ILA 258,70 | ILA 258,70 | 0 |
| 2026-09-18 | ILA 258,70 | 0,00 % | ILA 258,70 | ILA 258,70 | ILA 258,70 | 0 |
| 2026-09-17 | ILA 258,70 | +4,69 % | ILA 247,10 | ILA 258,70 | ILA 247,10 | 23,52M |
| 2026-09-16 | ILA 247,10 | -0,88 % | ILA 249,30 | ILA 252,80 | ILA 246,50 | 2,93M |
| 2026-09-15 | ILA 249,30 | -1,85 % | ILA 254,00 | ILA 256,10 | ILA 246,80 | 1,99M |
| 2026-09-14 | ILA 254,00 | +1,60 % | ILA 247,50 | ILA 256,90 | ILA 247,50 | 2,46M |
| 2026-09-11 | ILA 250,00 | 0,00 % | ILA 250,00 | ILA 250,00 | ILA 250,00 | 0 |
| 2026-09-10 | ILA 250,00 | -2,34 % | ILA 253,00 | ILA 258,00 | ILA 248,70 | 2,57M |
| 2026-09-09 | ILA 256,00 | -1,92 % | ILA 261,00 | ILA 266,80 | ILA 255,10 | 1,65M |
| 2026-09-08 | ILA 261,00 | -3,40 % | ILA 270,20 | ILA 272,00 | ILA 261,00 | 1,93M |
| 2026-09-07 | ILA 270,20 | -0,63 % | ILA 270,80 | ILA 272,20 | ILA 263,10 | 2,09M |
| 2026-09-04 | ILA 271,90 | +4,26 % | ILA 260,80 | ILA 275,00 | ILA 260,70 | 5,41M |
| 2026-09-03 | ILA 260,80 | -0,08 % | ILA 261,50 | ILA 263,50 | ILA 255,80 | 3,85M |
| 2026-09-02 | ILA 261,00 | +1,79 % | ILA 256,40 | ILA 266,90 | ILA 256,40 | 6,15M |
| 2026-09-01 | ILA 256,40 | +3,01 % | ILA 246,60 | ILA 258,90 | ILA 246,60 | 4,68M |
| 2026-08-31 | ILA 248,90 | -2,16 % | ILA 254,40 | ILA 257,40 | ILA 248,90 | 3,31M |
| 2026-08-28 | ILA 254,40 | -1,59 % | ILA 254,10 | ILA 257,40 | ILA 252,00 | 2,31M |
| 2026-08-27 | ILA 258,50 | +2,78 % | ILA 253,40 | ILA 261,90 | ILA 252,00 | 4,69M |
| 2026-08-26 | ILA 251,50 | +1,21 % | ILA 248,50 | ILA 253,30 | ILA 242,80 | 4,17M |
| 2026-08-25 | ILA 248,50 | -3,79 % | ILA 258,10 | ILA 260,40 | ILA 248,10 | 3,26M |
| 2026-08-24 | ILA 258,30 | +0,51 % | ILA 256,70 | ILA 261,00 | ILA 249,90 | 3,43M |
| 2026-08-21 | ILA 257,00 | +1,94 % | ILA 250,10 | ILA 257,80 | ILA 248,50 | 1,75M |
| 2026-08-20 | ILA 252,10 | +3,70 % | ILA 245,00 | ILA 262,60 | ILA 245,00 | 11,29M |
| 2026-08-19 | ILA 243,10 | -0,90 % | ILA 245,30 | ILA 248,00 | ILA 241,00 | 3,90M |
| 2026-08-18 | ILA 245,30 | +1,74 % | ILA 239,90 | ILA 247,70 | ILA 234,20 | 3,58M |
| 2026-08-17 | ILA 241,10 | -3,56 % | ILA 250,00 | ILA 255,20 | ILA 240,60 | 4,15M |
| 2026-08-14 | ILA 250,00 | -3,40 % | ILA 259,50 | ILA 259,50 | ILA 249,00 | 1,82M |
| 2026-08-13 | ILA 258,80 | +1,29 % | ILA 255,20 | ILA 263,00 | ILA 249,80 | 8,95M |
| 2026-08-12 | ILA 255,50 | +3,48 % | ILA 246,90 | ILA 256,60 | ILA 245,80 | 5,20M |
| 2026-08-11 | ILA 246,90 | -2,76 % | ILA 254,00 | ILA 254,10 | ILA 241,00 | 8,63M |
| 2026-08-10 | ILA 253,90 | -1,01 % | ILA 256,50 | ILA 258,00 | ILA 248,10 | 6,15M |
| 2026-08-07 | ILA 256,50 | -3,50 % | ILA 265,80 | ILA 265,80 | ILA 251,50 | 11,13M |
| 2026-08-06 | ILA 265,80 | -3,87 % | ILA 276,50 | ILA 277,10 | ILA 265,80 | 103,48M |
| 2026-08-05 | ILA 276,50 | -1,25 % | ILA 281,90 | ILA 285,10 | ILA 276,00 | 6,05M |
| 2026-08-04 | ILA 280,00 | -3,55 % | ILA 291,50 | ILA 296,50 | ILA 279,40 | 5,87M |
| 2026-08-03 | ILA 290,30 | +2,98 % | ILA 284,00 | ILA 293,90 | ILA 282,90 | 8,04M |
| 2026-07-31 | ILA 281,90 | +1,04 % | ILA 281,00 | ILA 285,00 | ILA 279,00 | 5,51M |
| 2026-07-30 | ILA 279,00 | +0,87 % | ILA 278,00 | ILA 283,50 | ILA 268,20 | 6,63M |
| 2026-07-29 | ILA 276,60 | -1,25 % | ILA 280,10 | ILA 290,00 | ILA 274,90 | 6,55M |
| 2026-07-28 | ILA 280,10 | -2,91 % | ILA 288,50 | ILA 288,50 | ILA 275,40 | 4,98M |
| 2026-07-27 | ILA 288,50 | -0,41 % | ILA 291,70 | ILA 296,70 | ILA 286,10 | 3,94M |
| 2026-07-24 | ILA 289,70 | +2,01 % | ILA 278,60 | ILA 292,40 | ILA 277,40 | 5,57M |
| 2026-07-22 | ILA 284,00 | +0,78 % | ILA 281,80 | ILA 288,00 | ILA 276,10 | 3,47M |
| 2026-07-21 | ILA 281,80 | -3,82 % | ILA 290,00 | ILA 290,00 | ILA 275,10 | 23,82M |
| 2026-07-20 | ILA 293,00 | +2,06 % | ILA 287,00 | ILA 293,60 | ILA 277,40 | 5,96M |
| 2026-07-17 | ILA 287,10 | +0,03 % | ILA 287,00 | ILA 290,00 | ILA 280,00 | 1,51M |
| 2026-07-16 | ILA 287,00 | +2,50 % | ILA 278,00 | ILA 289,70 | ILA 278,00 | 3,74M |
| 2026-07-15 | ILA 280,00 | -0,88 % | ILA 285,30 | ILA 290,00 | ILA 275,30 | 5,96M |
| 2026-07-14 | ILA 282,50 | -1,05 % | ILA 282,10 | ILA 291,00 | ILA 278,30 | 2,26M |
| 2026-07-13 | ILA 285,50 | +0,39 % | ILA 280,10 | ILA 289,70 | ILA 273,40 | 3,50M |
| 2026-07-10 | ILA 284,40 | +0,49 % | ILA 284,00 | ILA 287,40 | ILA 279,40 | 2,95M |
| 2026-07-09 | ILA 283,00 | -1,43 % | ILA 287,10 | ILA 300,00 | ILA 280,00 | 3,98M |
| 2026-07-08 | ILA 287,10 | -3,01 % | ILA 295,00 | ILA 299,00 | ILA 276,50 | 6,31M |
| 2026-07-07 | ILA 296,00 | -2,66 % | ILA 303,20 | ILA 303,20 | ILA 294,80 | 2,84M |
| 2026-07-06 | ILA 304,10 | +0,36 % | ILA 300,50 | ILA 313,10 | ILA 299,90 | 6,35M |
| 2026-07-03 | ILA 303,00 | +1,07 % | ILA 299,10 | ILA 305,10 | ILA 295,90 | 2,51M |
| 2026-07-02 | ILA 299,80 | +0,47 % | ILA 296,10 | ILA 299,80 | ILA 284,70 | 3,41M |
| 2026-07-01 | ILA 298,40 | +7,73 % | ILA 277,00 | ILA 298,40 | ILA 275,20 | 13,24M |
| 2026-06-30 | ILA 277,00 | +0,33 % | ILA 282,00 | ILA 288,90 | ILA 273,00 | 5,13M |
| 2026-06-29 | ILA 276,10 | +0,73 % | ILA 267,90 | ILA 281,70 | ILA 267,90 | 4,45M |
| 2026-06-26 | ILA 274,10 | 0,00 % | ILA 274,10 | ILA 274,10 | ILA 274,10 | 0 |
| 2026-06-25 | ILA 274,10 | -1,40 % | ILA 279,00 | ILA 283,80 | ILA 270,40 | 4,57M |
| 2026-06-24 | ILA 278,00 | +2,96 % | ILA 270,00 | ILA 278,70 | ILA 265,00 | 5,54M |
| 2026-06-23 | ILA 270,00 | -1,46 % | ILA 269,90 | ILA 272,80 | ILA 262,00 | 10,20M |
| 2026-06-22 | ILA 274,00 | +2,28 % | ILA 267,90 | ILA 276,30 | ILA 264,60 | 5,68M |
| 2026-06-19 | ILA 267,90 | +1,90 % | ILA 262,10 | ILA 267,90 | ILA 260,10 | 8,77M |
| 2026-06-18 | ILA 262,90 | +2,26 % | ILA 259,00 | ILA 265,70 | ILA 248,90 | 5,73M |
| 2026-06-17 | ILA 257,10 | -1,76 % | ILA 262,70 | ILA 269,90 | ILA 255,00 | 6,39M |
| 2026-06-16 | ILA 261,70 | -1,25 % | ILA 265,00 | ILA 270,00 | ILA 250,70 | 13,02M |
| 2026-06-15 | ILA 265,00 | -2,36 % | ILA 273,70 | ILA 275,50 | ILA 250,00 | 8,87M |
| 2026-06-12 | ILA 271,40 | +1,65 % | ILA 269,80 | ILA 273,20 | ILA 268,00 | 4,03M |
| 2026-06-11 | ILA 267,00 | +4,75 % | ILA 258,90 | ILA 273,90 | ILA 254,60 | 10,67M |
| 2026-06-10 | ILA 254,90 | -2,71 % | ILA 262,10 | ILA 266,80 | ILA 247,40 | 7,71M |
| 2026-06-09 | ILA 262,00 | -0,30 % | ILA 272,00 | ILA 272,00 | ILA 256,70 | 10,15M |
| 2026-06-08 | ILA 262,80 | +7,62 % | ILA 237,80 | ILA 264,20 | ILA 233,10 | 14,18M |
| 2026-06-05 | ILA 244,20 | +1,33 % | ILA 242,00 | ILA 247,70 | ILA 238,00 | 11,00M |
| 2026-06-04 | ILA 241,00 | -11,10 % | ILA 268,20 | ILA 268,20 | ILA 230,00 | 16,46M |
| 2026-06-03 | ILA 271,10 | -2,48 % | ILA 273,70 | ILA 278,80 | ILA 263,90 | 6,46M |
| 2026-06-02 | ILA 278,00 | -0,29 % | ILA 278,80 | ILA 285,10 | ILA 267,90 | 8,11M |
| 2026-06-01 | ILA 278,80 | -4,19 % | ILA 291,00 | ILA 295,70 | ILA 275,60 | 3,35M |
| 2026-05-29 | ILA 291,00 | -1,02 % | ILA 293,20 | ILA 294,00 | ILA 290,30 | 6,10M |
| 2026-05-28 | ILA 294,00 | -2,00 % | ILA 296,80 | ILA 308,00 | ILA 290,20 | 13,00M |