Golan Renewable Industries Ltd GRIN
TASE · Israel · Produzierendes Gewerbe
ILA 699,300,00 (0,00 %)
Markt geöffnet· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 699,30 | -3,42 % | ILA 724,10 | ILA 724,20 | ILA 695,00 | 1,07K |
| 2026-09-30 | ILA 724,10 | -0,34 % | ILA 726,60 | ILA 726,60 | ILA 704,70 | 139 |
| 2026-09-29 | ILA 726,60 | -2,13 % | ILA 742,40 | ILA 735,00 | ILA 699,00 | 2,73K |
| 2026-09-28 | ILA 742,40 | -0,03 % | ILA 742,60 | ILA 742,40 | ILA 742,40 | 270 |
| 2026-09-25 | ILA 742,60 | 0,00 % | ILA 742,60 | ILA 742,60 | ILA 742,60 | 0 |
| 2026-09-24 | ILA 742,60 | 0,00 % | ILA 742,60 | ILA 742,60 | ILA 742,60 | 7 |
| 2026-09-23 | ILA 742,60 | +2,85 % | ILA 722,00 | ILA 745,00 | ILA 722,00 | 14,99K |
| 2026-09-22 | ILA 722,00 | +5,66 % | ILA 683,30 | ILA 745,40 | ILA 683,30 | 838 |
| 2026-09-21 | ILA 683,30 | 0,00 % | ILA 683,30 | ILA 683,30 | ILA 683,30 | 0 |
| 2026-09-18 | ILA 683,30 | 0,00 % | ILA 683,30 | ILA 683,30 | ILA 683,30 | 0 |
| 2026-09-17 | ILA 683,30 | 0,00 % | ILA 683,30 | ILA 683,30 | ILA 683,30 | 2,17K |
| 2026-09-16 | ILA 683,30 | -0,34 % | ILA 685,60 | ILA 685,60 | ILA 683,00 | 2,97K |
| 2026-09-15 | ILA 685,60 | -1,40 % | ILA 695,30 | ILA 695,30 | ILA 683,60 | 249 |
| 2026-09-14 | ILA 695,30 | -1,29 % | ILA 704,40 | ILA 704,40 | ILA 683,00 | 132 |
| 2026-09-11 | ILA 704,40 | 0,00 % | ILA 704,40 | ILA 704,40 | ILA 704,40 | 0 |
| 2026-09-10 | ILA 704,40 | +5,15 % | ILA 669,90 | ILA 705,00 | ILA 669,90 | 7,94K |
| 2026-09-09 | ILA 669,90 | +0,34 % | ILA 667,60 | ILA 705,00 | ILA 667,60 | 3,55K |
| 2026-09-08 | ILA 667,60 | +1,26 % | ILA 746,00 | ILA 746,00 | ILA 660,00 | 2,94K |
| 2026-09-07 | ILA 659,30 | 0,00 % | ILA 659,30 | ILA 659,30 | ILA 659,30 | 30 |
| 2026-09-04 | ILA 659,30 | -1,89 % | ILA 672,00 | ILA 648,00 | ILA 648,00 | 159 |
| 2026-09-03 | ILA 672,00 | 0,00 % | ILA 672,00 | ILA 672,00 | ILA 672,00 | 45 |
| 2026-09-02 | ILA 672,00 | +0,30 % | ILA 670,00 | ILA 672,00 | ILA 672,00 | 6,09K |
| 2026-09-01 | ILA 670,00 | +0,37 % | ILA 667,50 | ILA 670,00 | ILA 667,50 | 991 |
| 2026-08-31 | ILA 667,50 | 0,00 % | ILA 667,50 | ILA 667,50 | ILA 667,50 | 562 |
| 2026-08-28 | ILA 667,50 | +0,80 % | ILA 662,20 | ILA 670,10 | ILA 662,20 | 2,01K |
| 2026-08-27 | ILA 662,20 | -4,46 % | ILA 693,10 | ILA 662,20 | ILA 662,20 | 1,10K |
| 2026-08-26 | ILA 693,10 | 0,00 % | ILA 693,10 | ILA 693,10 | ILA 693,10 | 5 |
| 2026-08-25 | ILA 693,10 | -0,82 % | ILA 698,80 | ILA 693,10 | ILA 693,10 | 485 |
| 2026-08-24 | ILA 698,80 | 0,00 % | ILA 698,80 | ILA 698,80 | ILA 698,80 | 24 |
| 2026-08-21 | ILA 698,80 | +0,03 % | ILA 698,60 | ILA 711,50 | ILA 711,50 | 5 |
| 2026-08-20 | ILA 698,60 | -3,41 % | ILA 723,30 | ILA 720,00 | ILA 685,00 | 1,48K |
| 2026-08-19 | ILA 723,30 | +11,93 % | ILA 646,20 | ILA 736,00 | ILA 711,00 | 406 |
| 2026-08-18 | ILA 646,20 | +8,31 % | ILA 646,00 | ILA 647,00 | ILA 646,00 | 11,72K |
| 2026-08-17 | ILA 596,60 | -0,17 % | ILA 600,00 | ILA 600,00 | ILA 588,00 | 1,40K |
| 2026-08-14 | ILA 597,60 | +0,03 % | ILA 597,40 | ILA 600,00 | ILA 588,00 | 27,93K |
| 2026-08-13 | ILA 597,40 | 0,00 % | ILA 597,40 | ILA 597,40 | ILA 597,40 | 208 |
| 2026-08-12 | ILA 597,40 | -0,60 % | ILA 601,00 | ILA 601,00 | ILA 595,00 | 751 |
| 2026-08-11 | ILA 601,00 | +0,07 % | ILA 600,60 | ILA 630,00 | ILA 598,50 | 283 |
| 2026-08-10 | ILA 600,60 | 0,00 % | ILA 600,60 | ILA 600,60 | ILA 600,60 | 15,43K |
| 2026-08-07 | ILA 600,60 | -0,07 % | ILA 601,00 | ILA 630,00 | ILA 598,60 | 7,44K |
| 2026-08-06 | ILA 601,00 | +0,43 % | ILA 598,40 | ILA 622,30 | ILA 590,10 | 21,42K |
| 2026-08-05 | ILA 598,40 | +1,86 % | ILA 587,50 | ILA 610,00 | ILA 587,50 | 1,66K |
| 2026-08-04 | ILA 587,50 | -8,35 % | ILA 641,00 | ILA 641,00 | ILA 580,10 | 12,98K |
| 2026-08-03 | ILA 641,00 | -2,39 % | ILA 656,70 | ILA 641,00 | ILA 641,00 | 390 |
| 2026-07-31 | ILA 656,70 | -0,55 % | ILA 660,30 | ILA 720,00 | ILA 654,90 | 1,94K |
| 2026-07-30 | ILA 660,30 | -0,59 % | ILA 664,20 | ILA 664,20 | ILA 655,00 | 129 |
| 2026-07-29 | ILA 664,20 | -0,27 % | ILA 666,00 | ILA 666,00 | ILA 655,00 | 1,02K |
| 2026-07-28 | ILA 666,00 | 0,00 % | ILA 666,00 | ILA 666,00 | ILA 666,00 | 2,57K |
| 2026-07-27 | ILA 666,00 | -2,69 % | ILA 684,40 | ILA 687,80 | ILA 666,00 | 20,38K |
| 2026-07-24 | ILA 684,40 | -5,14 % | ILA 721,50 | ILA 685,40 | ILA 683,00 | 407 |
| 2026-07-22 | ILA 721,50 | +3,60 % | ILA 696,40 | ILA 725,00 | ILA 700,00 | 1,67K |
| 2026-07-21 | ILA 696,40 | -2,79 % | ILA 716,40 | ILA 686,00 | ILA 686,00 | 197 |
| 2026-07-20 | ILA 716,40 | -0,15 % | ILA 717,50 | ILA 719,00 | ILA 683,80 | 2,74K |
| 2026-07-17 | ILA 717,50 | -3,33 % | ILA 742,20 | ILA 705,10 | ILA 705,10 | 200 |
| 2026-07-16 | ILA 742,20 | 0,00 % | ILA 742,20 | ILA 742,20 | ILA 742,20 | 11 |
| 2026-07-15 | ILA 742,20 | +0,01 % | ILA 742,10 | ILA 742,40 | ILA 742,40 | 141 |
| 2026-07-14 | ILA 742,10 | +9,24 % | ILA 679,30 | ILA 766,20 | ILA 679,30 | 328 |
| 2026-07-13 | ILA 679,30 | -0,19 % | ILA 680,60 | ILA 726,00 | ILA 677,00 | 2,11K |
| 2026-07-10 | ILA 680,60 | -0,31 % | ILA 682,70 | ILA 675,00 | ILA 675,00 | 82 |
| 2026-07-09 | ILA 682,70 | +2,00 % | ILA 669,30 | ILA 682,70 | ILA 682,70 | 366 |
| 2026-07-08 | ILA 669,30 | -1,31 % | ILA 678,20 | ILA 679,00 | ILA 655,00 | 1,96K |
| 2026-07-07 | ILA 678,20 | 0,00 % | ILA 678,20 | ILA 678,20 | ILA 678,20 | 57 |
| 2026-07-06 | ILA 678,20 | -1,77 % | ILA 690,40 | ILA 678,20 | ILA 678,10 | 910 |
| 2026-07-03 | ILA 690,40 | +2,83 % | ILA 671,40 | ILA 700,00 | ILA 673,10 | 1,64K |
| 2026-07-02 | ILA 671,40 | +0,34 % | ILA 669,10 | ILA 710,00 | ILA 710,00 | 17 |
| 2026-07-01 | ILA 669,10 | -0,76 % | ILA 674,20 | ILA 669,10 | ILA 669,00 | 5,10K |
| 2026-06-30 | ILA 674,20 | 0,00 % | ILA 674,20 | ILA 674,20 | ILA 674,20 | 230 |
| 2026-06-29 | ILA 674,20 | -4,94 % | ILA 708,10 | ILA 695,10 | ILA 668,50 | 31,57K |
| 2026-06-26 | ILA 709,20 | 0,00 % | ILA 709,20 | ILA 709,20 | ILA 709,20 | 0 |
| 2026-06-25 | ILA 709,20 | 0,00 % | ILA 709,20 | ILA 709,20 | ILA 709,20 | 2,74K |
| 2026-06-24 | ILA 709,20 | -0,81 % | ILA 715,00 | ILA 720,00 | ILA 704,80 | 4,80K |
| 2026-06-23 | ILA 715,00 | -2,04 % | ILA 729,90 | ILA 715,00 | ILA 715,00 | 524 |
| 2026-06-22 | ILA 729,90 | -3,90 % | ILA 759,50 | ILA 722,10 | ILA 722,10 | 182 |
| 2026-06-19 | ILA 759,50 | 0,00 % | ILA 759,50 | ILA 759,50 | ILA 759,50 | 34 |
| 2026-06-18 | ILA 759,50 | -1,49 % | ILA 771,00 | ILA 740,90 | ILA 740,90 | 88 |
| 2026-06-17 | ILA 771,00 | 0,00 % | ILA 771,00 | ILA 771,00 | ILA 771,00 | 4 |
| 2026-06-16 | ILA 771,00 | +4,09 % | ILA 740,70 | ILA 792,00 | ILA 740,70 | 4,69K |
| 2026-06-15 | ILA 740,70 | -0,70 % | ILA 745,90 | ILA 745,90 | ILA 715,10 | 5,85K |
| 2026-06-12 | ILA 745,90 | -2,57 % | ILA 765,60 | ILA 765,60 | ILA 740,00 | 51,12K |
| 2026-06-11 | ILA 765,60 | +3,07 % | ILA 742,80 | ILA 767,80 | ILA 743,90 | 1,23K |
| 2026-06-10 | ILA 742,80 | -0,66 % | ILA 747,70 | ILA 745,00 | ILA 725,10 | 2,62K |
| 2026-06-09 | ILA 747,70 | +0,35 % | ILA 745,10 | ILA 760,00 | ILA 740,10 | 2,97K |
| 2026-06-08 | ILA 745,10 | -0,33 % | ILA 747,60 | ILA 747,60 | ILA 740,00 | 1,37K |
| 2026-06-05 | ILA 747,60 | -2,66 % | ILA 768,00 | ILA 768,00 | ILA 746,80 | 1,32K |
| 2026-06-04 | ILA 768,00 | +1,92 % | ILA 753,50 | ILA 768,10 | ILA 753,50 | 760 |
| 2026-06-03 | ILA 753,50 | -6,61 % | ILA 806,80 | ILA 746,70 | ILA 746,70 | 204 |
| 2026-06-02 | ILA 806,80 | -0,35 % | ILA 809,60 | ILA 809,70 | ILA 800,00 | 3,49K |
| 2026-06-01 | ILA 809,60 | -6,44 % | ILA 852,20 | ILA 800,10 | ILA 800,10 | 188 |
| 2026-05-29 | ILA 865,30 | -2,23 % | ILA 885,00 | ILA 845,00 | ILA 845,00 | 113 |
| 2026-05-28 | ILA 885,00 | 0,00 % | ILA 885,00 | ILA 885,00 | ILA 885,00 | 60 |