iArgento High Tech Assets Limited Partnership IARG
TASE · Israel · Finanzen
ILA 92,300,00 (0,00 %)
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 92,30 | -0,11 % | ILA 92,40 | ILA 92,40 | ILA 92,30 | 5,00K |
| 2026-09-29 | ILA 92,40 | 0,00 % | ILA 92,40 | ILA 92,40 | ILA 92,40 | 100 |
| 2026-09-28 | ILA 92,40 | -5,52 % | ILA 97,80 | ILA 97,70 | ILA 92,00 | 5,92K |
| 2026-09-24 | ILA 97,80 | -7,82 % | ILA 106,10 | ILA 102,60 | ILA 96,00 | 16,10K |
| 2026-09-23 | ILA 106,10 | -1,67 % | ILA 107,90 | ILA 108,00 | ILA 104,30 | 5,79K |
| 2026-09-22 | ILA 107,90 | +0,19 % | ILA 110,00 | ILA 110,00 | ILA 106,30 | 4,70K |
| 2026-09-17 | ILA 107,70 | +0,47 % | ILA 107,20 | ILA 109,30 | ILA 109,30 | 397 |
| 2026-09-16 | ILA 107,20 | -2,99 % | ILA 110,50 | ILA 107,70 | ILA 106,80 | 7,70K |
| 2026-09-15 | ILA 110,50 | 0,00 % | ILA 114,20 | ILA 114,20 | ILA 110,00 | 30 |
| 2026-09-10 | ILA 110,50 | +2,41 % | ILA 111,50 | ILA 111,50 | ILA 103,10 | 6,20K |
| 2026-09-08 | ILA 107,90 | -3,23 % | ILA 111,50 | ILA 124,80 | ILA 101,60 | 6,26K |
| 2026-09-07 | ILA 111,50 | +0,09 % | ILA 111,40 | ILA 124,80 | ILA 111,30 | 5,73K |
| 2026-09-04 | ILA 111,40 | -3,30 % | ILA 115,20 | ILA 111,40 | ILA 111,40 | 2,60K |
| 2026-09-03 | ILA 115,20 | +1,41 % | ILA 113,60 | ILA 117,00 | ILA 117,00 | 855 |
| 2026-09-02 | ILA 113,60 | -1,22 % | ILA 115,00 | ILA 115,80 | ILA 111,20 | 10,03K |
| 2026-09-01 | ILA 115,00 | +3,70 % | ILA 114,60 | ILA 124,20 | ILA 111,20 | 10,54K |
| 2026-08-31 | ILA 110,90 | -6,65 % | ILA 118,80 | ILA 130,00 | ILA 104,50 | 2,90K |
| 2026-08-28 | ILA 118,80 | +5,98 % | ILA 112,10 | ILA 121,10 | ILA 116,60 | 2,75K |
| 2026-08-27 | ILA 112,10 | +0,09 % | ILA 112,00 | ILA 124,90 | ILA 111,90 | 13,00K |
| 2026-08-21 | ILA 112,00 | -6,28 % | ILA 119,50 | ILA 112,00 | ILA 112,00 | 3,75K |
| 2026-08-20 | ILA 119,50 | -15,07 % | ILA 140,70 | ILA 135,50 | ILA 114,00 | 37,34K |
| 2026-08-19 | ILA 140,70 | +39,31 % | ILA 105,00 | ILA 148,00 | ILA 105,00 | 94,47K |
| 2026-08-18 | ILA 101,00 | +3,80 % | ILA 101,50 | ILA 105,00 | ILA 98,50 | 2,60K |
| 2026-08-17 | ILA 97,30 | +2,10 % | ILA 95,30 | ILA 102,00 | ILA 95,30 | 17,93K |
| 2026-08-14 | ILA 95,30 | -7,12 % | ILA 102,60 | ILA 100,00 | ILA 93,00 | 15,83K |
| 2026-08-12 | ILA 102,60 | -0,29 % | ILA 102,90 | ILA 113,20 | ILA 102,00 | 9,65K |
| 2026-08-11 | ILA 102,90 | -6,20 % | ILA 109,70 | ILA 102,40 | ILA 102,40 | 1,86K |
| 2026-08-10 | ILA 109,70 | +0,73 % | ILA 112,50 | ILA 114,40 | ILA 102,00 | 16,71K |
| 2026-08-07 | ILA 108,90 | +2,93 % | ILA 105,80 | ILA 114,50 | ILA 108,40 | 5,70K |
| 2026-08-06 | ILA 105,80 | +7,41 % | ILA 101,80 | ILA 113,00 | ILA 99,80 | 38,54K |
| 2026-08-05 | ILA 98,50 | +1,44 % | ILA 100,30 | ILA 100,30 | ILA 100,00 | 940 |
| 2026-08-04 | ILA 97,10 | -3,00 % | ILA 103,40 | ILA 103,40 | ILA 96,80 | 9,10K |
| 2026-08-03 | ILA 100,10 | +0,60 % | ILA 99,50 | ILA 105,50 | ILA 99,50 | 5,20K |
| 2026-07-30 | ILA 99,50 | -4,33 % | ILA 104,00 | ILA 98,00 | ILA 98,00 | 1,34K |
| 2026-07-28 | ILA 104,00 | +4,52 % | ILA 99,50 | ILA 122,00 | ILA 99,50 | 11,67K |
| 2026-07-27 | ILA 99,50 | -1,29 % | ILA 100,80 | ILA 100,80 | ILA 98,00 | 5,54K |
| 2026-07-22 | ILA 100,80 | -7,01 % | ILA 108,40 | ILA 102,00 | ILA 98,00 | 6,90K |
| 2026-07-21 | ILA 108,40 | -5,00 % | ILA 114,10 | ILA 114,10 | ILA 105,50 | 8,04K |
| 2026-07-20 | ILA 114,10 | +7,14 % | ILA 106,50 | ILA 130,00 | ILA 106,50 | 23,07K |
| 2026-07-16 | ILA 106,50 | 0,00 % | ILA 106,50 | ILA 106,50 | ILA 106,50 | 385 |
| 2026-07-14 | ILA 106,50 | 0,00 % | ILA 107,00 | ILA 107,00 | ILA 107,00 | 50 |
| 2026-07-13 | ILA 106,50 | -2,20 % | ILA 108,90 | ILA 109,40 | ILA 102,10 | 5,29K |
| 2026-07-10 | ILA 108,90 | 0,00 % | ILA 110,00 | ILA 110,00 | ILA 110,00 | 50 |
| 2026-07-09 | ILA 108,90 | -3,80 % | ILA 113,20 | ILA 120,90 | ILA 102,10 | 8,90K |
| 2026-07-08 | ILA 113,20 | +0,62 % | ILA 116,30 | ILA 116,30 | ILA 114,90 | 510 |
| 2026-07-06 | ILA 112,50 | +0,09 % | ILA 112,40 | ILA 114,60 | ILA 114,60 | 50 |
| 2026-07-03 | ILA 112,40 | +0,09 % | ILA 116,00 | ILA 116,00 | ILA 116,00 | 50 |
| 2026-07-02 | ILA 112,30 | +2,84 % | ILA 109,20 | ILA 119,50 | ILA 108,50 | 2,85K |
| 2026-06-30 | ILA 109,20 | +7,48 % | ILA 118,80 | ILA 118,80 | ILA 102,80 | 4,74K |
| 2026-06-29 | ILA 101,60 | +0,59 % | ILA 101,00 | ILA 129,90 | ILA 100,00 | 17,50K |
| 2026-06-26 | ILA 101,00 | -10,54 % | ILA 112,90 | ILA 101,00 | ILA 101,00 | 2,29K |
| 2026-06-24 | ILA 112,90 | +1,53 % | ILA 111,20 | ILA 122,20 | ILA 111,20 | 11,80K |
| 2026-06-19 | ILA 111,20 | +5,10 % | ILA 106,30 | ILA 118,50 | ILA 106,30 | 9,57K |
| 2026-06-18 | ILA 105,80 | -2,67 % | ILA 108,70 | ILA 108,00 | ILA 102,50 | 16,07K |
| 2026-06-17 | ILA 108,70 | -10,02 % | ILA 122,00 | ILA 122,00 | ILA 105,10 | 41,56K |
| 2026-06-16 | ILA 120,80 | 0,00 % | ILA 122,00 | ILA 122,00 | ILA 122,00 | 50 |
| 2026-06-15 | ILA 120,80 | 0,00 % | ILA 123,20 | ILA 123,20 | ILA 123,20 | 28 |
| 2026-06-12 | ILA 120,80 | 0,00 % | ILA 123,20 | ILA 123,20 | ILA 123,20 | 22 |
| 2026-06-11 | ILA 120,80 | +0,08 % | ILA 124,30 | ILA 124,30 | ILA 124,30 | 50 |
| 2026-06-10 | ILA 120,70 | +5,23 % | ILA 114,70 | ILA 126,00 | ILA 114,70 | 12,05K |
| 2026-06-09 | ILA 114,70 | -8,31 % | ILA 125,10 | ILA 117,90 | ILA 110,30 | 6,26K |
| 2026-06-08 | ILA 125,10 | -1,65 % | ILA 128,50 | ILA 132,20 | ILA 119,60 | 8,10K |
| 2026-06-05 | ILA 127,20 | +14,29 % | ILA 111,90 | ILA 148,00 | ILA 111,90 | 19,79K |
| 2026-06-04 | ILA 111,30 | +0,82 % | ILA 110,40 | ILA 113,70 | ILA 110,00 | 8,90K |
| 2026-06-03 | ILA 110,40 | -14,15 % | ILA 128,60 | ILA 125,00 | ILA 107,10 | 40,48K |
| 2026-06-02 | ILA 128,60 | +0,47 % | ILA 128,00 | ILA 134,90 | ILA 127,90 | 7,19K |
| 2026-06-01 | ILA 128,00 | +2,32 % | ILA 125,10 | ILA 135,50 | ILA 119,60 | 16,34K |
| 2026-05-29 | ILA 125,10 | -2,19 % | ILA 127,90 | ILA 130,00 | ILA 114,00 | 9,65K |
| 2026-05-28 | ILA 127,90 | +12,79 % | ILA 113,40 | ILA 149,50 | ILA 113,40 | 138,59K |
| 2026-05-25 | ILA 113,40 | +2,25 % | ILA 110,00 | ILA 118,70 | ILA 110,00 | 10,59K |
| 2026-05-20 | ILA 110,90 | -9,32 % | ILA 122,30 | ILA 115,20 | ILA 110,00 | 18,92K |
| 2026-05-15 | ILA 122,30 | +1,24 % | ILA 120,80 | ILA 128,20 | ILA 110,30 | 16,11K |
| 2026-05-13 | ILA 120,80 | -0,58 % | ILA 121,50 | ILA 133,70 | ILA 115,00 | 25,05K |
| 2026-05-12 | ILA 121,50 | -11,38 % | ILA 137,10 | ILA 132,50 | ILA 120,00 | 40,28K |
| 2026-05-11 | ILA 137,10 | -0,44 % | ILA 137,70 | ILA 142,30 | ILA 133,10 | 1,96K |
| 2026-05-08 | ILA 137,70 | +4,40 % | ILA 131,90 | ILA 144,00 | ILA 135,20 | 7,10K |
| 2026-05-07 | ILA 131,90 | +0,92 % | ILA 130,70 | ILA 167,00 | ILA 120,00 | 17,82K |
| 2026-05-06 | ILA 130,70 | -8,02 % | ILA 142,10 | ILA 134,00 | ILA 126,00 | 9,50K |
| 2026-05-05 | ILA 142,10 | -5,01 % | ILA 149,60 | ILA 144,00 | ILA 141,00 | 1,34K |
| 2026-05-04 | ILA 149,60 | +0,54 % | ILA 153,80 | ILA 162,00 | ILA 143,80 | 18,34K |
| 2026-05-01 | ILA 148,80 | +0,47 % | ILA 148,10 | ILA 153,10 | ILA 145,00 | 1,09K |
| 2026-04-30 | ILA 148,10 | +0,54 % | ILA 147,30 | ILA 162,00 | ILA 141,40 | 15,17K |
| 2026-04-29 | ILA 147,30 | +18,31 % | ILA 124,40 | ILA 164,00 | ILA 113,00 | 74,83K |
| 2026-04-28 | ILA 124,50 | -4,96 % | ILA 131,00 | ILA 131,00 | ILA 120,00 | 39,85K |
| 2026-04-27 | ILA 131,00 | -3,11 % | ILA 135,20 | ILA 135,90 | ILA 127,10 | 43,64K |
| 2026-04-24 | ILA 135,20 | -2,80 % | ILA 140,50 | ILA 140,50 | ILA 131,60 | 11,14K |
| 2026-04-23 | ILA 139,10 | -6,46 % | ILA 149,00 | ILA 153,00 | ILA 136,10 | 136,73K |
| 2026-04-20 | ILA 148,70 | -19,75 % | ILA 185,30 | ILA 175,50 | ILA 143,00 | 234,11K |
| 2026-04-17 | ILA 185,30 | -10,35 % | ILA 213,60 | ILA 230,00 | ILA 171,80 | 127,77K |
| 2026-04-16 | ILA 206,70 | +108,16 % | ILA 133,90 | ILA 265,00 | ILA 133,90 | 1,11M |