HOMEBIOGAS LTD HMGS
TASE · Israel · Langlebige Konsumgüter
ILA 86,00+4,50 (+5,52 %)
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 81,50 | -1,57 % | ILA 83,00 | ILA 84,50 | ILA 80,50 | 31,16K |
| 2026-09-29 | ILA 82,80 | -0,12 % | ILA 82,90 | ILA 83,60 | ILA 80,50 | 37,27K |
| 2026-09-28 | ILA 82,90 | -1,43 % | ILA 84,10 | ILA 84,10 | ILA 82,10 | 14,93K |
| 2026-09-25 | ILA 84,10 | 0,00 % | ILA 84,10 | ILA 84,10 | ILA 84,10 | 0 |
| 2026-09-24 | ILA 84,10 | -3,11 % | ILA 86,80 | ILA 85,80 | ILA 83,00 | 115,75K |
| 2026-09-23 | ILA 86,80 | -2,36 % | ILA 88,90 | ILA 88,60 | ILA 84,90 | 33,13K |
| 2026-09-22 | ILA 88,90 | -2,41 % | ILA 91,10 | ILA 91,00 | ILA 83,40 | 413,44K |
| 2026-09-21 | ILA 91,10 | 0,00 % | ILA 91,10 | ILA 91,10 | ILA 91,10 | 0 |
| 2026-09-18 | ILA 91,10 | 0,00 % | ILA 91,10 | ILA 91,10 | ILA 91,10 | 0 |
| 2026-09-17 | ILA 91,10 | -2,98 % | ILA 94,00 | ILA 95,00 | ILA 86,00 | 131,15K |
| 2026-09-16 | ILA 93,90 | +3,30 % | ILA 90,00 | ILA 95,00 | ILA 90,00 | 319,77K |
| 2026-09-15 | ILA 90,90 | +13,77 % | ILA 78,20 | ILA 93,00 | ILA 78,20 | 343,33K |
| 2026-09-14 | ILA 79,90 | +0,25 % | ILA 79,70 | ILA 81,00 | ILA 79,50 | 15,52K |
| 2026-09-11 | ILA 79,70 | 0,00 % | ILA 79,70 | ILA 79,70 | ILA 79,70 | 0 |
| 2026-09-10 | ILA 79,70 | +0,25 % | ILA 79,50 | ILA 80,10 | ILA 77,00 | 141,40K |
| 2026-09-09 | ILA 79,50 | -1,00 % | ILA 80,30 | ILA 80,30 | ILA 78,50 | 98,17K |
| 2026-09-08 | ILA 80,30 | -3,49 % | ILA 83,20 | ILA 83,00 | ILA 78,50 | 287,71K |
| 2026-09-07 | ILA 83,20 | -2,00 % | ILA 84,90 | ILA 84,80 | ILA 80,10 | 53,09K |
| 2026-09-04 | ILA 84,90 | +1,92 % | ILA 83,30 | ILA 84,90 | ILA 83,10 | 59,77K |
| 2026-09-03 | ILA 83,30 | 0,00 % | ILA 83,30 | ILA 85,00 | ILA 82,50 | 4,69K |
| 2026-09-02 | ILA 83,30 | -1,77 % | ILA 84,80 | ILA 84,60 | ILA 80,50 | 177,94K |
| 2026-09-01 | ILA 84,80 | +1,31 % | ILA 83,70 | ILA 85,60 | ILA 83,10 | 94,77K |
| 2026-08-31 | ILA 83,70 | +8,98 % | ILA 76,80 | ILA 88,00 | ILA 76,50 | 331,26K |
| 2026-08-28 | ILA 76,80 | +0,52 % | ILA 76,40 | ILA 77,20 | ILA 75,40 | 215,72K |
| 2026-08-27 | ILA 76,40 | -0,78 % | ILA 77,00 | ILA 79,80 | ILA 73,90 | 86,51K |
| 2026-08-26 | ILA 77,00 | -0,39 % | ILA 77,30 | ILA 79,10 | ILA 75,00 | 61,62K |
| 2026-08-25 | ILA 77,30 | +1,18 % | ILA 79,90 | ILA 79,90 | ILA 76,10 | 143,12K |
| 2026-08-24 | ILA 76,40 | -3,05 % | ILA 80,00 | ILA 80,00 | ILA 76,10 | 147,22K |
| 2026-08-21 | ILA 78,80 | +8,39 % | ILA 72,70 | ILA 79,90 | ILA 72,30 | 121,43K |
| 2026-08-20 | ILA 72,70 | -4,97 % | ILA 76,50 | ILA 76,20 | ILA 71,70 | 82,76K |
| 2026-08-19 | ILA 76,50 | -0,13 % | ILA 76,60 | ILA 78,60 | ILA 74,80 | 13,90K |
| 2026-08-18 | ILA 76,60 | +2,41 % | ILA 74,80 | ILA 78,80 | ILA 74,20 | 89,68K |
| 2026-08-17 | ILA 74,80 | +0,54 % | ILA 78,40 | ILA 78,90 | ILA 74,00 | 382,83K |
| 2026-08-14 | ILA 74,40 | +1,92 % | ILA 73,00 | ILA 74,60 | ILA 74,30 | 7,78K |
| 2026-08-13 | ILA 73,00 | +3,84 % | ILA 70,30 | ILA 74,90 | ILA 67,00 | 252,02K |
| 2026-08-12 | ILA 70,30 | -4,22 % | ILA 73,40 | ILA 77,00 | ILA 69,00 | 130,12K |
| 2026-08-11 | ILA 73,40 | +1,80 % | ILA 73,80 | ILA 75,80 | ILA 71,40 | 55,35K |
| 2026-08-10 | ILA 72,10 | -5,13 % | ILA 76,00 | ILA 80,30 | ILA 70,10 | 335,55K |
| 2026-08-07 | ILA 76,00 | +0,40 % | ILA 77,00 | ILA 77,00 | ILA 75,00 | 33,62K |
| 2026-08-06 | ILA 75,70 | 0,00 % | ILA 75,70 | ILA 78,70 | ILA 74,50 | 153,32K |
| 2026-08-05 | ILA 75,70 | -5,85 % | ILA 80,40 | ILA 82,90 | ILA 75,00 | 178,67K |
| 2026-08-04 | ILA 80,40 | -4,17 % | ILA 83,90 | ILA 87,50 | ILA 80,00 | 197,10K |
| 2026-08-03 | ILA 83,90 | -5,62 % | ILA 86,80 | ILA 89,60 | ILA 82,70 | 153,56K |
| 2026-07-31 | ILA 88,90 | +3,13 % | ILA 86,20 | ILA 90,50 | ILA 81,30 | 321,30K |
| 2026-07-30 | ILA 86,20 | -5,07 % | ILA 90,80 | ILA 91,00 | ILA 84,00 | 190,77K |
| 2026-07-29 | ILA 90,80 | -3,40 % | ILA 94,00 | ILA 93,00 | ILA 89,50 | 109,15K |
| 2026-07-28 | ILA 94,00 | -2,08 % | ILA 96,00 | ILA 97,30 | ILA 91,60 | 100,33K |
| 2026-07-27 | ILA 96,00 | +1,16 % | ILA 95,00 | ILA 100,00 | ILA 92,00 | 246,53K |
| 2026-07-24 | ILA 94,90 | +2,59 % | ILA 92,50 | ILA 96,20 | ILA 90,10 | 231,46K |
| 2026-07-22 | ILA 92,50 | -4,54 % | ILA 96,90 | ILA 96,40 | ILA 92,00 | 220,32K |
| 2026-07-21 | ILA 96,90 | -0,10 % | ILA 97,00 | ILA 97,20 | ILA 92,00 | 371,26K |
| 2026-07-20 | ILA 97,00 | -4,62 % | ILA 100,00 | ILA 100,00 | ILA 92,30 | 764,48K |
| 2026-07-17 | ILA 101,70 | -3,97 % | ILA 105,90 | ILA 105,90 | ILA 99,90 | 116,74K |
| 2026-07-16 | ILA 105,90 | -2,58 % | ILA 108,70 | ILA 111,20 | ILA 103,60 | 202,96K |
| 2026-07-15 | ILA 108,70 | +3,33 % | ILA 105,20 | ILA 113,70 | ILA 105,00 | 1,02M |
| 2026-07-14 | ILA 105,20 | +8,90 % | ILA 96,60 | ILA 107,90 | ILA 96,60 | 1,79M |
| 2026-07-13 | ILA 96,60 | +2,22 % | ILA 105,00 | ILA 111,00 | ILA 95,00 | 1,24M |
| 2026-07-10 | ILA 94,50 | -4,55 % | ILA 101,40 | ILA 102,00 | ILA 93,00 | 384,24K |
| 2026-07-09 | ILA 99,00 | -0,70 % | ILA 99,70 | ILA 110,00 | ILA 96,70 | 3,06M |
| 2026-07-08 | ILA 99,70 | +6,52 % | ILA 98,50 | ILA 102,70 | ILA 88,10 | 2,10M |
| 2026-07-07 | ILA 93,60 | +20,15 % | ILA 77,90 | ILA 95,00 | ILA 77,80 | 2,68M |
| 2026-07-06 | ILA 77,90 | -5,12 % | ILA 80,10 | ILA 84,70 | ILA 77,00 | 193,69K |
| 2026-07-03 | ILA 82,10 | -0,12 % | ILA 82,20 | ILA 85,00 | ILA 80,70 | 446,31K |
| 2026-07-02 | ILA 82,20 | +4,58 % | ILA 78,60 | ILA 84,00 | ILA 78,60 | 2,19M |
| 2026-07-01 | ILA 78,60 | +15,59 % | ILA 68,00 | ILA 80,00 | ILA 68,00 | 2,00M |
| 2026-06-30 | ILA 68,00 | +1,95 % | ILA 66,70 | ILA 71,90 | ILA 65,50 | 232,71K |
| 2026-06-29 | ILA 66,70 | -0,30 % | ILA 63,20 | ILA 69,00 | ILA 63,20 | 415,69K |
| 2026-06-26 | ILA 66,90 | 0,00 % | ILA 66,90 | ILA 66,90 | ILA 66,90 | 0 |
| 2026-06-25 | ILA 66,90 | +0,60 % | ILA 66,30 | ILA 70,00 | ILA 63,60 | 598,99K |
| 2026-06-24 | ILA 66,50 | -5,14 % | ILA 70,50 | ILA 73,50 | ILA 65,00 | 548,81K |
| 2026-06-23 | ILA 70,10 | -8,49 % | ILA 74,10 | ILA 75,60 | ILA 66,10 | 2,37M |
| 2026-06-22 | ILA 76,60 | -9,56 % | ILA 88,00 | ILA 90,00 | ILA 74,00 | 3,74M |
| 2026-06-19 | ILA 84,70 | +21,87 % | ILA 72,00 | ILA 88,00 | ILA 72,00 | 3,88M |
| 2026-06-18 | ILA 69,50 | +20,66 % | ILA 57,70 | ILA 72,00 | ILA 53,00 | 2,55M |
| 2026-06-17 | ILA 57,60 | +7,66 % | ILA 55,00 | ILA 60,80 | ILA 54,00 | 868,68K |
| 2026-06-16 | ILA 53,50 | -0,19 % | ILA 54,80 | ILA 54,80 | ILA 53,30 | 11,69K |
| 2026-06-15 | ILA 53,60 | +5,10 % | ILA 52,20 | ILA 56,10 | ILA 52,20 | 143,00K |
| 2026-06-12 | ILA 51,00 | +3,03 % | ILA 50,60 | ILA 53,90 | ILA 50,30 | 259,78K |
| 2026-06-11 | ILA 49,50 | +3,34 % | ILA 49,50 | ILA 51,00 | ILA 48,30 | 307,80K |
| 2026-06-10 | ILA 47,90 | -3,04 % | ILA 49,40 | ILA 49,40 | ILA 44,90 | 506,52K |
| 2026-06-09 | ILA 49,40 | -3,52 % | ILA 52,00 | ILA 52,00 | ILA 49,30 | 236,42K |
| 2026-06-08 | ILA 51,20 | -3,58 % | ILA 53,40 | ILA 53,40 | ILA 50,50 | 113,81K |
| 2026-06-05 | ILA 53,10 | -2,93 % | ILA 54,00 | ILA 54,00 | ILA 52,60 | 50,35K |
| 2026-06-04 | ILA 54,70 | -2,67 % | ILA 57,40 | ILA 57,40 | ILA 54,00 | 114,10K |
| 2026-06-03 | ILA 56,20 | +3,12 % | ILA 54,80 | ILA 57,00 | ILA 50,00 | 765,75K |
| 2026-06-02 | ILA 54,50 | -1,09 % | ILA 56,40 | ILA 56,40 | ILA 53,10 | 61,80K |
| 2026-06-01 | ILA 55,10 | -1,08 % | ILA 57,00 | ILA 57,00 | ILA 54,90 | 91,14K |
| 2026-05-29 | ILA 55,70 | -0,89 % | ILA 56,50 | ILA 57,80 | ILA 55,10 | 88,43K |
| 2026-05-28 | ILA 56,20 | +4,46 % | ILA 55,00 | ILA 57,30 | ILA 54,90 | 247,21K |
| 2026-05-27 | ILA 53,80 | -3,93 % | ILA 56,00 | ILA 55,50 | ILA 52,60 | 300,73K |