IBI Managing & Underwriting Ltd. IBIU
TASE · Israel · Finanzen
ILA 890,00-4,00 (-0,45 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 920,00 | -1,97 % | ILA 938,50 | ILA 962,00 | ILA 912,00 | 6,90K |
| 2026-09-29 | ILA 938,50 | -1,24 % | ILA 950,30 | ILA 955,00 | ILA 928,30 | 22,29K |
| 2026-09-28 | ILA 950,30 | +5,26 % | ILA 902,80 | ILA 954,80 | ILA 883,50 | 57,04K |
| 2026-09-25 | ILA 902,80 | 0,00 % | ILA 902,80 | ILA 902,80 | ILA 902,80 | 0 |
| 2026-09-24 | ILA 902,80 | -5,01 % | ILA 955,30 | ILA 955,30 | ILA 900,00 | 45,31K |
| 2026-09-23 | ILA 950,40 | +2,11 % | ILA 930,60 | ILA 964,10 | ILA 902,90 | 115,86K |
| 2026-09-22 | ILA 930,80 | -0,68 % | ILA 937,20 | ILA 950,00 | ILA 899,00 | 95,84K |
| 2026-09-21 | ILA 937,20 | 0,00 % | ILA 937,20 | ILA 937,20 | ILA 937,20 | 0 |
| 2026-09-18 | ILA 937,20 | 0,00 % | ILA 937,20 | ILA 937,20 | ILA 937,20 | 0 |
| 2026-09-17 | ILA 937,20 | +1,58 % | ILA 922,60 | ILA 940,50 | ILA 910,00 | 99,83K |
| 2026-09-16 | ILA 922,60 | -0,72 % | ILA 922,00 | ILA 934,30 | ILA 900,00 | 104,06K |
| 2026-09-15 | ILA 929,30 | -0,69 % | ILA 935,80 | ILA 959,00 | ILA 922,00 | 61,40K |
| 2026-09-14 | ILA 935,80 | -4,78 % | ILA 982,80 | ILA 982,90 | ILA 922,70 | 175,32K |
| 2026-09-11 | ILA 982,80 | 0,00 % | ILA 982,80 | ILA 982,80 | ILA 982,80 | 0 |
| 2026-09-10 | ILA 982,80 | -3,08 % | ILA 1.014,00 | ILA 1.020,00 | ILA 981,00 | 20,02K |
| 2026-09-09 | ILA 1.014,00 | +0,50 % | ILA 1.009,00 | ILA 1.019,00 | ILA 1.000,00 | 35,60K |
| 2026-09-08 | ILA 1.009,00 | -3,81 % | ILA 1.049,00 | ILA 1.049,00 | ILA 1.002,00 | 31,86K |
| 2026-09-07 | ILA 1.049,00 | +5,98 % | ILA 989,80 | ILA 1.065,00 | ILA 989,80 | 79,77K |
| 2026-09-04 | ILA 989,80 | -3,90 % | ILA 1.030,00 | ILA 1.035,00 | ILA 980,00 | 53,17K |
| 2026-09-03 | ILA 1.030,00 | +0,10 % | ILA 1.029,00 | ILA 1.055,00 | ILA 1.008,00 | 36,64K |
| 2026-09-02 | ILA 1.029,00 | +0,68 % | ILA 1.015,00 | ILA 1.051,00 | ILA 1.009,00 | 71,95K |
| 2026-09-01 | ILA 1.022,00 | +3,84 % | ILA 984,20 | ILA 1.029,00 | ILA 984,20 | 32,92K |
| 2026-08-31 | ILA 984,20 | -1,87 % | ILA 1.020,00 | ILA 1.020,00 | ILA 980,00 | 24,52K |
| 2026-08-28 | ILA 1.003,00 | +2,75 % | ILA 976,20 | ILA 1.015,00 | ILA 973,30 | 30,64K |
| 2026-08-27 | ILA 976,20 | -5,41 % | ILA 994,90 | ILA 1.013,00 | ILA 968,70 | 46,33K |
| 2026-08-26 | ILA 1.032,00 | +0,19 % | ILA 1.049,00 | ILA 1.049,00 | ILA 1.002,00 | 79,97K |
| 2026-08-25 | ILA 1.030,00 | -3,20 % | ILA 1.064,00 | ILA 1.069,00 | ILA 1.020,00 | 43,76K |
| 2026-08-24 | ILA 1.064,00 | +0,66 % | ILA 1.079,00 | ILA 1.081,00 | ILA 1.040,00 | 26,26K |
| 2026-08-21 | ILA 1.057,00 | +0,19 % | ILA 1.055,00 | ILA 1.070,00 | ILA 1.038,00 | 14,41K |
| 2026-08-20 | ILA 1.055,00 | +0,19 % | ILA 1.063,00 | ILA 1.071,00 | ILA 1.018,00 | 48,29K |
| 2026-08-19 | ILA 1.053,00 | -6,81 % | ILA 1.115,00 | ILA 1.126,00 | ILA 1.050,00 | 122,83K |
| 2026-08-18 | ILA 1.130,00 | -0,18 % | ILA 1.132,00 | ILA 1.141,00 | ILA 1.115,00 | 23,15K |
| 2026-08-17 | ILA 1.132,00 | -2,08 % | ILA 1.167,00 | ILA 1.169,00 | ILA 1.116,00 | 37,55K |
| 2026-08-14 | ILA 1.156,00 | +4,52 % | ILA 1.106,00 | ILA 1.165,00 | ILA 1.106,00 | 37,80K |
| 2026-08-13 | ILA 1.106,00 | -0,81 % | ILA 1.115,00 | ILA 1.115,00 | ILA 1.079,00 | 60,56K |
| 2026-08-12 | ILA 1.115,00 | -1,33 % | ILA 1.130,00 | ILA 1.152,00 | ILA 1.087,00 | 81,90K |
| 2026-08-11 | ILA 1.130,00 | -0,44 % | ILA 1.125,00 | ILA 1.159,00 | ILA 1.091,00 | 69,92K |
| 2026-08-10 | ILA 1.135,00 | +3,18 % | ILA 1.101,00 | ILA 1.150,00 | ILA 1.084,00 | 86,07K |
| 2026-08-07 | ILA 1.100,00 | +2,61 % | ILA 1.072,00 | ILA 1.120,00 | ILA 1.065,00 | 46,74K |
| 2026-08-06 | ILA 1.072,00 | 0,00 % | ILA 1.072,00 | ILA 1.101,00 | ILA 1.070,00 | 64,99K |
| 2026-08-05 | ILA 1.072,00 | -1,65 % | ILA 1.090,00 | ILA 1.111,00 | ILA 1.045,00 | 39,11K |
| 2026-08-04 | ILA 1.090,00 | +0,37 % | ILA 1.086,00 | ILA 1.122,00 | ILA 1.081,00 | 37,22K |
| 2026-08-03 | ILA 1.086,00 | -1,81 % | ILA 1.070,00 | ILA 1.124,00 | ILA 1.070,00 | 26,19K |
| 2026-07-31 | ILA 1.106,00 | +4,05 % | ILA 1.063,00 | ILA 1.114,00 | ILA 1.063,00 | 42,05K |
| 2026-07-30 | ILA 1.063,00 | -4,06 % | ILA 1.090,00 | ILA 1.106,00 | ILA 1.054,00 | 48,48K |
| 2026-07-29 | ILA 1.108,00 | -0,54 % | ILA 1.114,00 | ILA 1.134,00 | ILA 1.095,00 | 58,11K |
| 2026-07-28 | ILA 1.114,00 | +1,27 % | ILA 1.082,00 | ILA 1.129,00 | ILA 1.082,00 | 96,53K |
| 2026-07-27 | ILA 1.100,00 | -2,65 % | ILA 1.111,00 | ILA 1.130,00 | ILA 1.073,00 | 91,43K |
| 2026-07-24 | ILA 1.130,00 | -5,12 % | ILA 1.191,00 | ILA 1.191,00 | ILA 1.100,00 | 160,33K |
| 2026-07-22 | ILA 1.191,00 | -2,62 % | ILA 1.223,00 | ILA 1.219,00 | ILA 1.180,00 | 23,12K |
| 2026-07-21 | ILA 1.223,00 | +2,09 % | ILA 1.181,00 | ILA 1.236,00 | ILA 1.150,00 | 76,99K |
| 2026-07-20 | ILA 1.198,00 | +0,42 % | ILA 1.193,00 | ILA 1.244,00 | ILA 1.179,00 | 49,37K |
| 2026-07-17 | ILA 1.193,00 | -1,89 % | ILA 1.216,00 | ILA 1.210,00 | ILA 1.181,00 | 23,22K |
| 2026-07-16 | ILA 1.216,00 | -1,78 % | ILA 1.252,00 | ILA 1.268,00 | ILA 1.200,00 | 10,95K |
| 2026-07-15 | ILA 1.238,00 | +0,73 % | ILA 1.242,00 | ILA 1.290,00 | ILA 1.193,00 | 39,78K |
| 2026-07-14 | ILA 1.229,00 | +2,42 % | ILA 1.200,00 | ILA 1.276,00 | ILA 1.164,00 | 173,96K |
| 2026-07-13 | ILA 1.200,00 | -7,34 % | ILA 1.295,00 | ILA 1.295,00 | ILA 1.181,00 | 96,11K |
| 2026-07-10 | ILA 1.295,00 | -3,72 % | ILA 1.333,00 | ILA 1.361,00 | ILA 1.286,00 | 33,86K |
| 2026-07-09 | ILA 1.345,00 | -0,07 % | ILA 1.348,00 | ILA 1.359,00 | ILA 1.328,00 | 10,25K |
| 2026-07-08 | ILA 1.346,00 | -1,10 % | ILA 1.386,00 | ILA 1.394,00 | ILA 1.340,00 | 24,41K |
| 2026-07-07 | ILA 1.361,00 | +2,87 % | ILA 1.336,00 | ILA 1.411,00 | ILA 1.322,00 | 56,99K |
| 2026-07-06 | ILA 1.323,00 | -0,08 % | ILA 1.324,00 | ILA 1.323,00 | ILA 1.210,00 | 101,52K |
| 2026-07-03 | ILA 1.324,00 | -2,22 % | ILA 1.354,00 | ILA 1.356,00 | ILA 1.316,00 | 58,65K |
| 2026-07-02 | ILA 1.354,00 | -3,49 % | ILA 1.405,00 | ILA 1.415,00 | ILA 1.349,00 | 46,21K |
| 2026-07-01 | ILA 1.403,00 | +1,15 % | ILA 1.387,00 | ILA 1.412,00 | ILA 1.379,00 | 73,83K |
| 2026-06-30 | ILA 1.387,00 | -0,72 % | ILA 1.397,00 | ILA 1.402,00 | ILA 1.374,00 | 20,52K |
| 2026-06-29 | ILA 1.397,00 | -0,43 % | ILA 1.374,00 | ILA 1.420,00 | ILA 1.374,00 | 58,61K |
| 2026-06-26 | ILA 1.403,00 | 0,00 % | ILA 1.403,00 | ILA 1.403,00 | ILA 1.403,00 | 0 |
| 2026-06-25 | ILA 1.403,00 | -0,99 % | ILA 1.417,00 | ILA 1.431,00 | ILA 1.394,00 | 51,81K |
| 2026-06-24 | ILA 1.417,00 | -1,87 % | ILA 1.444,00 | ILA 1.475,00 | ILA 1.400,00 | 59,89K |
| 2026-06-23 | ILA 1.444,00 | -2,30 % | ILA 1.478,00 | ILA 1.478,00 | ILA 1.390,00 | 88,00K |
| 2026-06-22 | ILA 1.478,00 | -2,57 % | ILA 1.517,00 | ILA 1.535,00 | ILA 1.470,00 | 73,55K |
| 2026-06-19 | ILA 1.517,00 | -0,52 % | ILA 1.527,00 | ILA 1.534,00 | ILA 1.496,00 | 54,42K |
| 2026-06-18 | ILA 1.525,00 | +0,07 % | ILA 1.524,00 | ILA 1.544,00 | ILA 1.480,00 | 180,19K |
| 2026-06-17 | ILA 1.524,00 | -5,93 % | ILA 1.619,00 | ILA 1.619,00 | ILA 1.460,00 | 282,91K |
| 2026-06-16 | ILA 1.620,00 | -8,37 % | ILA 1.768,00 | ILA 1.771,00 | ILA 1.610,00 | 126,71K |
| 2026-06-15 | ILA 1.768,00 | -3,97 % | ILA 1.850,00 | ILA 1.864,00 | ILA 1.755,00 | 52,21K |
| 2026-06-12 | ILA 1.841,00 | +2,96 % | ILA 1.788,00 | ILA 1.850,00 | ILA 1.788,00 | 49,71K |
| 2026-06-11 | ILA 1.788,00 | -0,89 % | ILA 1.804,00 | ILA 1.847,00 | ILA 1.778,00 | 39,55K |
| 2026-06-10 | ILA 1.804,00 | -1,15 % | ILA 1.869,00 | ILA 1.869,00 | ILA 1.768,00 | 55,90K |
| 2026-06-09 | ILA 1.825,00 | -1,08 % | ILA 1.849,00 | ILA 1.849,00 | ILA 1.750,00 | 60,64K |
| 2026-06-08 | ILA 1.845,00 | +0,27 % | ILA 1.835,00 | ILA 1.870,00 | ILA 1.769,00 | 112,27K |
| 2026-06-05 | ILA 1.840,00 | +6,36 % | ILA 1.730,00 | ILA 1.851,00 | ILA 1.720,00 | 87,02K |
| 2026-06-04 | ILA 1.730,00 | -2,59 % | ILA 1.779,00 | ILA 1.817,00 | ILA 1.709,00 | 115,83K |
| 2026-06-03 | ILA 1.776,00 | +2,36 % | ILA 1.735,00 | ILA 1.800,00 | ILA 1.698,00 | 88,18K |
| 2026-06-02 | ILA 1.735,00 | +1,28 % | ILA 1.713,00 | ILA 1.830,00 | ILA 1.675,00 | 113,99K |
| 2026-06-01 | ILA 1.713,00 | -3,17 % | ILA 1.772,00 | ILA 1.829,00 | ILA 1.695,00 | 181,81K |
| 2026-05-29 | ILA 1.769,00 | +9,40 % | ILA 1.617,00 | ILA 1.790,00 | ILA 1.617,00 | 168,48K |
| 2026-05-28 | ILA 1.617,00 | +0,50 % | ILA 1.609,00 | ILA 1.655,00 | ILA 1.607,00 | 83,13K |
| 2026-05-27 | ILA 1.609,00 | -9,91 % | ILA 1.700,00 | ILA 1.701,00 | ILA 1.605,00 | 138,66K |