GOLF & CO GROUP LTD GOLF
TASE · Israel · Kurzlebige Konsumgüter
ILA 904,60-12,20 (-1,33 %)
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 916,80 | 0,00 % | ILA 916,80 | ILA 916,80 | ILA 916,80 | 88 |
| 2026-09-29 | ILA 916,80 | -0,25 % | ILA 919,10 | ILA 913,80 | ILA 913,80 | 94 |
| 2026-09-28 | ILA 919,10 | +1,61 % | ILA 904,50 | ILA 929,50 | ILA 912,00 | 902 |
| 2026-09-25 | ILA 904,50 | 0,00 % | ILA 904,50 | ILA 904,50 | ILA 904,50 | 0 |
| 2026-09-24 | ILA 904,50 | -1,53 % | ILA 918,60 | ILA 906,90 | ILA 902,40 | 1,92K |
| 2026-09-23 | ILA 918,60 | +0,32 % | ILA 919,40 | ILA 941,50 | ILA 893,60 | 16,58K |
| 2026-09-22 | ILA 915,70 | +2,42 % | ILA 894,10 | ILA 917,60 | ILA 900,00 | 5,73K |
| 2026-09-21 | ILA 894,10 | 0,00 % | ILA 894,10 | ILA 894,10 | ILA 894,10 | 0 |
| 2026-09-18 | ILA 894,10 | 0,00 % | ILA 894,10 | ILA 894,10 | ILA 894,10 | 0 |
| 2026-09-17 | ILA 894,10 | +1,52 % | ILA 880,70 | ILA 898,80 | ILA 880,90 | 1,36K |
| 2026-09-16 | ILA 880,70 | +0,77 % | ILA 874,00 | ILA 885,10 | ILA 878,00 | 925 |
| 2026-09-15 | ILA 874,00 | -0,29 % | ILA 876,50 | ILA 876,30 | ILA 865,40 | 3,08K |
| 2026-09-14 | ILA 876,50 | -1,25 % | ILA 887,60 | ILA 877,80 | ILA 842,70 | 6,41K |
| 2026-09-11 | ILA 887,60 | 0,00 % | ILA 887,60 | ILA 887,60 | ILA 887,60 | 0 |
| 2026-09-10 | ILA 887,60 | +0,70 % | ILA 881,40 | ILA 888,00 | ILA 886,00 | 2,37K |
| 2026-09-09 | ILA 881,40 | +1,51 % | ILA 868,30 | ILA 917,70 | ILA 875,00 | 14,75K |
| 2026-09-08 | ILA 868,30 | -2,48 % | ILA 890,40 | ILA 886,00 | ILA 861,00 | 6,66K |
| 2026-09-07 | ILA 890,40 | -3,16 % | ILA 919,50 | ILA 919,60 | ILA 849,90 | 6,89K |
| 2026-09-04 | ILA 919,50 | -3,48 % | ILA 952,70 | ILA 953,00 | ILA 902,30 | 10,37K |
| 2026-09-03 | ILA 952,70 | -0,13 % | ILA 953,90 | ILA 958,00 | ILA 952,00 | 8,26K |
| 2026-09-02 | ILA 953,90 | +1,59 % | ILA 939,00 | ILA 984,60 | ILA 939,00 | 19,85K |
| 2026-09-01 | ILA 939,00 | +1,07 % | ILA 929,10 | ILA 945,00 | ILA 929,10 | 4,93K |
| 2026-08-31 | ILA 929,10 | +3,46 % | ILA 898,00 | ILA 930,00 | ILA 909,90 | 12,79K |
| 2026-08-28 | ILA 898,00 | +0,65 % | ILA 892,20 | ILA 900,60 | ILA 897,90 | 1,43K |
| 2026-08-27 | ILA 892,20 | -0,03 % | ILA 892,50 | ILA 892,50 | ILA 892,00 | 3,66K |
| 2026-08-26 | ILA 892,50 | +0,35 % | ILA 889,40 | ILA 895,60 | ILA 889,80 | 869 |
| 2026-08-25 | ILA 889,40 | +0,78 % | ILA 889,20 | ILA 897,50 | ILA 883,00 | 4,88K |
| 2026-08-24 | ILA 882,50 | -4,56 % | ILA 924,70 | ILA 908,00 | ILA 882,00 | 8,28K |
| 2026-08-21 | ILA 924,70 | 0,00 % | ILA 924,70 | ILA 924,70 | ILA 924,70 | 33 |
| 2026-08-20 | ILA 924,70 | -4,01 % | ILA 963,30 | ILA 963,30 | ILA 888,70 | 4,62K |
| 2026-08-19 | ILA 963,30 | +0,15 % | ILA 961,90 | ILA 969,00 | ILA 961,90 | 1,95K |
| 2026-08-18 | ILA 961,90 | -2,70 % | ILA 988,60 | ILA 1.008,00 | ILA 949,10 | 4,96K |
| 2026-08-17 | ILA 988,60 | +0,35 % | ILA 989,00 | ILA 996,00 | ILA 985,20 | 4,26K |
| 2026-08-14 | ILA 985,20 | +0,53 % | ILA 980,00 | ILA 989,00 | ILA 985,00 | 520 |
| 2026-08-13 | ILA 980,00 | -3,07 % | ILA 977,10 | ILA 992,00 | ILA 977,10 | 6,73K |
| 2026-08-12 | ILA 1.011,00 | +6,29 % | ILA 951,20 | ILA 1.015,00 | ILA 968,00 | 9,66K |
| 2026-08-11 | ILA 951,20 | +4,72 % | ILA 908,30 | ILA 969,80 | ILA 938,00 | 7,03K |
| 2026-08-10 | ILA 908,30 | +5,12 % | ILA 864,10 | ILA 941,20 | ILA 878,00 | 14,57K |
| 2026-08-07 | ILA 864,10 | +1,52 % | ILA 858,00 | ILA 877,80 | ILA 850,60 | 7,59K |
| 2026-08-06 | ILA 851,20 | +5,10 % | ILA 809,90 | ILA 855,00 | ILA 830,00 | 20,69K |
| 2026-08-05 | ILA 809,90 | -0,11 % | ILA 810,80 | ILA 808,00 | ILA 808,00 | 76 |
| 2026-08-04 | ILA 810,80 | +0,30 % | ILA 808,40 | ILA 812,00 | ILA 805,00 | 6,45K |
| 2026-08-03 | ILA 808,40 | -1,75 % | ILA 822,80 | ILA 845,30 | ILA 800,00 | 3,97K |
| 2026-07-31 | ILA 822,80 | -0,09 % | ILA 823,50 | ILA 822,30 | ILA 805,00 | 68 |
| 2026-07-30 | ILA 823,50 | -0,29 % | ILA 825,90 | ILA 821,00 | ILA 821,00 | 122 |
| 2026-07-29 | ILA 825,90 | -0,45 % | ILA 829,60 | ILA 828,00 | ILA 822,00 | 631 |
| 2026-07-28 | ILA 829,60 | -1,03 % | ILA 838,20 | ILA 832,30 | ILA 828,00 | 4,83K |
| 2026-07-27 | ILA 838,20 | +0,75 % | ILA 832,00 | ILA 839,20 | ILA 833,20 | 2,25K |
| 2026-07-24 | ILA 832,00 | -0,44 % | ILA 835,70 | ILA 815,00 | ILA 815,00 | 45 |
| 2026-07-22 | ILA 835,70 | +0,04 % | ILA 835,40 | ILA 836,50 | ILA 836,50 | 61 |
| 2026-07-21 | ILA 835,40 | -0,17 % | ILA 836,80 | ILA 839,00 | ILA 828,20 | 5,82K |
| 2026-07-20 | ILA 836,80 | +3,03 % | ILA 812,20 | ILA 850,00 | ILA 820,00 | 3,91K |
| 2026-07-17 | ILA 812,20 | -0,15 % | ILA 813,40 | ILA 810,00 | ILA 810,00 | 85 |
| 2026-07-16 | ILA 813,40 | +0,07 % | ILA 812,80 | ILA 823,50 | ILA 812,80 | 230 |
| 2026-07-15 | ILA 812,80 | -0,89 % | ILA 820,10 | ILA 823,00 | ILA 802,30 | 5,99K |
| 2026-07-14 | ILA 820,10 | +0,91 % | ILA 812,70 | ILA 823,30 | ILA 820,00 | 195 |
| 2026-07-13 | ILA 812,70 | +0,57 % | ILA 808,10 | ILA 816,00 | ILA 780,20 | 3,85K |
| 2026-07-10 | ILA 808,10 | +0,16 % | ILA 806,80 | ILA 808,10 | ILA 808,00 | 1,63K |
| 2026-07-09 | ILA 806,80 | +0,89 % | ILA 799,70 | ILA 809,70 | ILA 806,50 | 5,64K |
| 2026-07-08 | ILA 799,70 | +1,67 % | ILA 786,60 | ILA 808,90 | ILA 781,10 | 9,04K |
| 2026-07-07 | ILA 786,60 | -1,42 % | ILA 797,90 | ILA 797,90 | ILA 785,40 | 3,59K |
| 2026-07-06 | ILA 797,90 | +0,13 % | ILA 796,90 | ILA 798,00 | ILA 797,00 | 4,24K |
| 2026-07-03 | ILA 796,90 | -0,21 % | ILA 798,60 | ILA 798,60 | ILA 795,00 | 953 |
| 2026-07-02 | ILA 798,60 | +0,49 % | ILA 794,70 | ILA 805,20 | ILA 796,30 | 1,85K |
| 2026-07-01 | ILA 794,70 | +0,21 % | ILA 793,00 | ILA 820,30 | ILA 793,00 | 6,75K |
| 2026-06-30 | ILA 793,00 | -0,99 % | ILA 800,90 | ILA 798,00 | ILA 787,90 | 6,04K |
| 2026-06-29 | ILA 800,90 | -0,35 % | ILA 802,40 | ILA 800,00 | ILA 800,00 | 157 |
| 2026-06-26 | ILA 803,70 | 0,00 % | ILA 803,70 | ILA 803,70 | ILA 803,70 | 0 |
| 2026-06-25 | ILA 803,70 | +0,51 % | ILA 799,60 | ILA 811,00 | ILA 802,90 | 1,44K |
| 2026-06-24 | ILA 799,60 | +0,99 % | ILA 791,80 | ILA 820,90 | ILA 779,90 | 2,19K |
| 2026-06-23 | ILA 791,80 | -4,34 % | ILA 827,70 | ILA 825,00 | ILA 779,30 | 14,22K |
| 2026-06-22 | ILA 827,70 | -1,93 % | ILA 844,00 | ILA 835,00 | ILA 805,60 | 10,37K |
| 2026-06-19 | ILA 844,00 | -0,59 % | ILA 849,00 | ILA 842,00 | ILA 821,00 | 93 |
| 2026-06-18 | ILA 849,00 | -0,89 % | ILA 853,00 | ILA 853,00 | ILA 840,00 | 12,24K |
| 2026-06-17 | ILA 856,60 | +0,21 % | ILA 854,80 | ILA 886,80 | ILA 836,10 | 10,40K |
| 2026-06-16 | ILA 854,80 | +0,99 % | ILA 846,40 | ILA 870,00 | ILA 846,00 | 1,81K |
| 2026-06-15 | ILA 846,40 | -2,89 % | ILA 871,60 | ILA 865,00 | ILA 832,00 | 7,03K |
| 2026-06-12 | ILA 871,60 | -1,26 % | ILA 882,70 | ILA 873,30 | ILA 869,30 | 3,54K |
| 2026-06-11 | ILA 882,70 | -0,26 % | ILA 885,00 | ILA 888,10 | ILA 849,60 | 5,49K |
| 2026-06-10 | ILA 885,00 | +5,47 % | ILA 855,00 | ILA 885,00 | ILA 817,90 | 27,79K |
| 2026-06-09 | ILA 839,10 | +2,63 % | ILA 817,60 | ILA 847,00 | ILA 828,00 | 8,50K |
| 2026-06-08 | ILA 817,60 | +3,14 % | ILA 792,70 | ILA 825,60 | ILA 792,60 | 16,96K |
| 2026-06-05 | ILA 792,70 | +0,65 % | ILA 787,60 | ILA 800,00 | ILA 787,70 | 272 |
| 2026-06-04 | ILA 787,60 | -0,96 % | ILA 780,00 | ILA 797,00 | ILA 780,00 | 9,28K |
| 2026-06-03 | ILA 795,20 | +0,15 % | ILA 802,80 | ILA 802,80 | ILA 790,20 | 10,45K |
| 2026-06-02 | ILA 794,00 | +1,00 % | ILA 786,10 | ILA 802,90 | ILA 784,60 | 502 |
| 2026-06-01 | ILA 786,10 | -0,03 % | ILA 786,30 | ILA 807,00 | ILA 754,80 | 9,57K |
| 2026-05-29 | ILA 786,30 | +0,05 % | ILA 763,30 | ILA 815,00 | ILA 768,20 | 6,10K |
| 2026-05-28 | ILA 785,90 | +1,54 % | ILA 774,00 | ILA 815,00 | ILA 777,00 | 6,12K |
| 2026-05-27 | ILA 774,00 | +2,52 % | ILA 755,00 | ILA 785,90 | ILA 762,00 | 4,61K |