Idomoo Ltd. IDMO
TASE · Israel · Technologiedienstleistungen
ILA 454,30-16,80 (-3,57 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 454,30 | -3,57 % | ILA 471,10 | ILA 459,00 | ILA 432,70 | 8,94K |
| 2026-09-30 | ILA 471,10 | +3,70 % | ILA 454,30 | ILA 482,00 | ILA 482,00 | 310 |
| 2026-09-29 | ILA 454,30 | +1,02 % | ILA 449,70 | ILA 460,00 | ILA 453,00 | 3,42K |
| 2026-09-28 | ILA 449,70 | -0,04 % | ILA 449,90 | ILA 454,00 | ILA 449,00 | 6,95K |
| 2026-09-25 | ILA 449,90 | 0,00 % | ILA 449,90 | ILA 449,90 | ILA 449,90 | 0 |
| 2026-09-24 | ILA 449,90 | +2,62 % | ILA 452,90 | ILA 452,90 | ILA 449,50 | 5,33K |
| 2026-09-23 | ILA 438,40 | +3,37 % | ILA 428,00 | ILA 454,00 | ILA 420,00 | 15,86K |
| 2026-09-22 | ILA 424,10 | +0,45 % | ILA 422,20 | ILA 428,00 | ILA 422,20 | 1,03K |
| 2026-09-21 | ILA 422,20 | 0,00 % | ILA 422,20 | ILA 422,20 | ILA 422,20 | 0 |
| 2026-09-18 | ILA 422,20 | 0,00 % | ILA 422,20 | ILA 422,20 | ILA 422,20 | 0 |
| 2026-09-17 | ILA 422,20 | 0,00 % | ILA 422,20 | ILA 422,20 | ILA 422,20 | 0 |
| 2026-09-16 | ILA 422,20 | +0,96 % | ILA 427,90 | ILA 428,00 | ILA 427,90 | 211 |
| 2026-09-15 | ILA 418,20 | -0,31 % | ILA 419,50 | ILA 423,70 | ILA 386,40 | 16,18K |
| 2026-09-14 | ILA 419,50 | -0,64 % | ILA 422,20 | ILA 428,00 | ILA 400,00 | 1,03K |
| 2026-09-11 | ILA 422,20 | 0,00 % | ILA 422,20 | ILA 422,20 | ILA 422,20 | 0 |
| 2026-09-10 | ILA 422,20 | +1,25 % | ILA 417,00 | ILA 426,20 | ILA 418,30 | 379 |
| 2026-09-09 | ILA 417,00 | +2,43 % | ILA 409,90 | ILA 419,90 | ILA 409,90 | 3,41K |
| 2026-09-08 | ILA 407,10 | +1,14 % | ILA 402,50 | ILA 410,10 | ILA 393,60 | 40,47K |
| 2026-09-07 | ILA 402,50 | -3,15 % | ILA 415,60 | ILA 428,60 | ILA 397,00 | 23,41K |
| 2026-09-04 | ILA 415,60 | +2,90 % | ILA 415,60 | ILA 415,60 | ILA 415,60 | 524 |
| 2026-09-03 | ILA 403,90 | -0,22 % | ILA 404,80 | ILA 428,00 | ILA 396,00 | 67,54K |
| 2026-09-02 | ILA 404,80 | +1,40 % | ILA 399,20 | ILA 420,00 | ILA 401,00 | 6,28K |
| 2026-09-01 | ILA 399,20 | +2,33 % | ILA 406,00 | ILA 406,00 | ILA 393,00 | 8,22K |
| 2026-08-31 | ILA 390,10 | +4,84 % | ILA 372,10 | ILA 418,40 | ILA 370,00 | 13,95K |
| 2026-08-28 | ILA 372,10 | -0,27 % | ILA 385,90 | ILA 385,90 | ILA 371,00 | 4,33K |
| 2026-08-27 | ILA 373,10 | -0,08 % | ILA 373,40 | ILA 404,00 | ILA 340,00 | 20,59K |
| 2026-08-26 | ILA 373,40 | -4,48 % | ILA 390,90 | ILA 378,00 | ILA 350,00 | 7,54K |
| 2026-08-25 | ILA 390,90 | +3,19 % | ILA 378,80 | ILA 398,00 | ILA 393,00 | 363 |
| 2026-08-24 | ILA 378,80 | +3,47 % | ILA 366,10 | ILA 393,00 | ILA 392,90 | 241 |
| 2026-08-21 | ILA 366,10 | -2,06 % | ILA 373,80 | ILA 392,70 | ILA 353,80 | 4,48K |
| 2026-08-20 | ILA 373,80 | -4,52 % | ILA 391,50 | ILA 395,20 | ILA 370,00 | 2,16K |
| 2026-08-19 | ILA 391,50 | +3,49 % | ILA 378,30 | ILA 398,00 | ILA 382,00 | 2,57K |
| 2026-08-18 | ILA 378,30 | -2,58 % | ILA 378,00 | ILA 399,90 | ILA 370,00 | 22,70K |
| 2026-08-17 | ILA 388,30 | -11,33 % | ILA 460,00 | ILA 497,00 | ILA 382,30 | 108,66K |
| 2026-08-14 | ILA 437,90 | 0,00 % | ILA 437,90 | ILA 437,90 | ILA 437,90 | 0 |
| 2026-08-13 | ILA 437,90 | 0,00 % | ILA 437,90 | ILA 437,90 | ILA 437,90 | 0 |
| 2026-08-12 | ILA 437,90 | 0,00 % | ILA 437,90 | ILA 437,90 | ILA 437,90 | 0 |
| 2026-08-11 | ILA 437,90 | 0,00 % | ILA 437,90 | ILA 437,90 | ILA 437,90 | 0 |
| 2026-08-10 | ILA 437,90 | 0,00 % | ILA 437,90 | ILA 437,90 | ILA 437,90 | 0 |
| 2026-08-07 | ILA 437,90 | 0,00 % | ILA 437,90 | ILA 437,90 | ILA 437,90 | 0 |
| 2026-08-06 | ILA 437,90 | +3,60 % | ILA 422,70 | ILA 440,00 | ILA 418,00 | 3,47K |
| 2026-08-05 | ILA 422,70 | +0,69 % | ILA 419,80 | ILA 433,00 | ILA 419,40 | 238 |
| 2026-08-04 | ILA 419,80 | 0,00 % | ILA 419,80 | ILA 419,80 | ILA 419,80 | 0 |
| 2026-08-03 | ILA 419,80 | +6,96 % | ILA 433,00 | ILA 433,00 | ILA 415,00 | 1,62K |
| 2026-07-31 | ILA 392,50 | 0,00 % | ILA 392,50 | ILA 392,50 | ILA 392,50 | 0 |
| 2026-07-30 | ILA 392,50 | 0,00 % | ILA 392,50 | ILA 392,50 | ILA 392,50 | 0 |
| 2026-07-29 | ILA 392,50 | 0,00 % | ILA 392,50 | ILA 392,50 | ILA 392,50 | 0 |
| 2026-07-28 | ILA 392,50 | +5,31 % | ILA 372,70 | ILA 410,00 | ILA 387,90 | 18,61K |
| 2026-07-27 | ILA 372,70 | -0,48 % | ILA 390,00 | ILA 390,00 | ILA 368,80 | 4,11K |
| 2026-07-24 | ILA 374,50 | -2,01 % | ILA 384,00 | ILA 395,00 | ILA 374,00 | 19,44K |
| 2026-07-22 | ILA 382,20 | -1,72 % | ILA 388,90 | ILA 390,00 | ILA 380,00 | 17,85K |
| 2026-07-21 | ILA 388,90 | -2,75 % | ILA 390,00 | ILA 390,00 | ILA 388,00 | 1,23K |
| 2026-07-20 | ILA 399,90 | +1,27 % | ILA 394,90 | ILA 418,00 | ILA 394,90 | 1,84K |
| 2026-07-17 | ILA 394,90 | -0,03 % | ILA 395,00 | ILA 394,90 | ILA 394,90 | 1,01K |
| 2026-07-16 | ILA 395,00 | 0,00 % | ILA 395,00 | ILA 395,00 | ILA 395,00 | 0 |
| 2026-07-15 | ILA 395,00 | +0,10 % | ILA 410,00 | ILA 410,00 | ILA 410,00 | 12 |
| 2026-07-14 | ILA 394,60 | -0,10 % | ILA 395,00 | ILA 399,90 | ILA 385,00 | 5,69K |
| 2026-07-13 | ILA 395,00 | -0,85 % | ILA 398,40 | ILA 385,00 | ILA 385,00 | 130 |
| 2026-07-10 | ILA 398,40 | +0,48 % | ILA 396,50 | ILA 399,90 | ILA 396,50 | 20,49K |
| 2026-07-09 | ILA 396,50 | 0,00 % | ILA 396,50 | ILA 396,50 | ILA 396,50 | 0 |
| 2026-07-08 | ILA 396,50 | +3,12 % | ILA 384,50 | ILA 398,50 | ILA 380,00 | 1,28K |
| 2026-07-07 | ILA 384,50 | -1,13 % | ILA 388,90 | ILA 399,90 | ILA 380,00 | 4,18K |
| 2026-07-06 | ILA 388,90 | +1,01 % | ILA 385,00 | ILA 399,90 | ILA 399,90 | 132 |
| 2026-07-03 | ILA 385,00 | +1,08 % | ILA 380,90 | ILA 385,00 | ILA 384,90 | 2,73K |
| 2026-07-02 | ILA 380,90 | 0,00 % | ILA 380,90 | ILA 380,90 | ILA 380,80 | 5,00K |
| 2026-07-01 | ILA 380,90 | -1,98 % | ILA 388,60 | ILA 404,90 | ILA 380,00 | 5,89K |
| 2026-06-30 | ILA 388,60 | +2,26 % | ILA 408,50 | ILA 408,50 | ILA 369,00 | 7,07K |
| 2026-06-29 | ILA 380,00 | +0,26 % | ILA 379,00 | ILA 400,00 | ILA 378,80 | 49,85K |
| 2026-06-26 | ILA 379,00 | 0,00 % | ILA 379,00 | ILA 379,00 | ILA 379,00 | 0 |
| 2026-06-25 | ILA 379,00 | +2,74 % | ILA 368,90 | ILA 379,00 | ILA 368,90 | 79,56K |
| 2026-06-24 | ILA 368,90 | -1,44 % | ILA 374,30 | ILA 374,00 | ILA 355,00 | 12,62K |
| 2026-06-23 | ILA 374,30 | 0,00 % | ILA 374,30 | ILA 374,30 | ILA 374,30 | 0 |
| 2026-06-22 | ILA 374,30 | +0,92 % | ILA 370,90 | ILA 380,00 | ILA 370,80 | 10,64K |
| 2026-06-19 | ILA 370,90 | +3,66 % | ILA 380,00 | ILA 380,00 | ILA 379,90 | 361 |
| 2026-06-18 | ILA 357,80 | +0,42 % | ILA 356,30 | ILA 373,00 | ILA 356,20 | 8,26K |
| 2026-06-17 | ILA 356,30 | -4,78 % | ILA 374,20 | ILA 375,50 | ILA 350,00 | 13,94K |
| 2026-06-16 | ILA 374,20 | +0,81 % | ILA 371,20 | ILA 382,70 | ILA 366,00 | 33,13K |
| 2026-06-15 | ILA 371,20 | +6,91 % | ILA 375,00 | ILA 375,00 | ILA 351,00 | 13,79K |
| 2026-06-12 | ILA 347,20 | -3,64 % | ILA 360,30 | ILA 347,30 | ILA 347,20 | 6,20K |
| 2026-06-11 | ILA 360,30 | -1,80 % | ILA 366,90 | ILA 360,50 | ILA 360,30 | 16,38K |
| 2026-06-10 | ILA 366,90 | +0,52 % | ILA 365,00 | ILA 368,00 | ILA 364,90 | 17,78K |
| 2026-06-09 | ILA 365,00 | +1,42 % | ILA 359,90 | ILA 365,00 | ILA 355,90 | 15,63K |
| 2026-06-08 | ILA 359,90 | +0,19 % | ILA 359,20 | ILA 360,20 | ILA 322,10 | 32,34K |
| 2026-06-05 | ILA 359,20 | +0,62 % | ILA 357,00 | ILA 359,20 | ILA 359,20 | 3,00K |
| 2026-06-04 | ILA 357,00 | 0,00 % | ILA 357,00 | ILA 357,00 | ILA 321,00 | 21,11K |
| 2026-06-03 | ILA 357,00 | +0,48 % | ILA 355,30 | ILA 368,10 | ILA 355,00 | 70,22K |
| 2026-06-02 | ILA 355,30 | +6,28 % | ILA 349,50 | ILA 358,80 | ILA 335,00 | 25,22K |
| 2026-06-01 | ILA 334,30 | +1,27 % | ILA 365,00 | ILA 365,00 | ILA 325,10 | 12,42K |
| 2026-05-29 | ILA 330,10 | +1,32 % | ILA 351,90 | ILA 351,90 | ILA 325,80 | 6,79K |
| 2026-05-28 | ILA 325,80 | -1,63 % | ILA 322,10 | ILA 345,00 | ILA 322,10 | 8,09K |