IDENTI HEALTHCARE LTD IDNT
TASE · Israel · Technologiedienstleistungen
ILA 170,40-5,90 (-3,35 %)
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 176,30 | -0,51 % | ILA 177,20 | ILA 176,30 | ILA 176,30 | 5,00K |
| 2026-09-29 | ILA 177,20 | 0,00 % | ILA 177,20 | ILA 177,20 | ILA 177,20 | 0 |
| 2026-09-28 | ILA 177,20 | -4,01 % | ILA 184,60 | ILA 184,50 | ILA 176,30 | 13,73K |
| 2026-09-25 | ILA 184,60 | 0,00 % | ILA 184,60 | ILA 184,60 | ILA 184,60 | 0 |
| 2026-09-24 | ILA 184,60 | -3,00 % | ILA 190,30 | ILA 190,20 | ILA 182,00 | 6,06K |
| 2026-09-23 | ILA 190,30 | -2,36 % | ILA 194,90 | ILA 190,70 | ILA 190,00 | 8,03K |
| 2026-09-22 | ILA 194,90 | +0,05 % | ILA 194,80 | ILA 195,00 | ILA 195,00 | 500 |
| 2026-09-21 | ILA 194,80 | 0,00 % | ILA 194,80 | ILA 194,80 | ILA 194,80 | 0 |
| 2026-09-18 | ILA 194,80 | 0,00 % | ILA 194,80 | ILA 194,80 | ILA 194,80 | 0 |
| 2026-09-17 | ILA 194,80 | +0,98 % | ILA 192,90 | ILA 195,00 | ILA 195,00 | 1,00K |
| 2026-09-16 | ILA 192,90 | +3,77 % | ILA 189,90 | ILA 198,00 | ILA 188,30 | 16,33K |
| 2026-09-15 | ILA 185,90 | +3,28 % | ILA 180,00 | ILA 192,00 | ILA 180,00 | 43,36K |
| 2026-09-14 | ILA 180,00 | +13,92 % | ILA 158,00 | ILA 186,50 | ILA 160,90 | 65,01K |
| 2026-09-11 | ILA 158,00 | 0,00 % | ILA 158,00 | ILA 158,00 | ILA 158,00 | 0 |
| 2026-09-10 | ILA 158,00 | +0,06 % | ILA 157,90 | ILA 158,10 | ILA 157,90 | 14,78K |
| 2026-09-09 | ILA 157,90 | +0,19 % | ILA 157,60 | ILA 161,00 | ILA 157,60 | 4,30K |
| 2026-09-08 | ILA 157,60 | -3,19 % | ILA 162,80 | ILA 160,90 | ILA 156,00 | 26,19K |
| 2026-09-07 | ILA 162,80 | -1,21 % | ILA 164,00 | ILA 164,80 | ILA 162,00 | 54,63K |
| 2026-09-04 | ILA 164,80 | -1,96 % | ILA 168,10 | ILA 166,70 | ILA 164,60 | 3,80K |
| 2026-09-03 | ILA 168,10 | -2,32 % | ILA 168,40 | ILA 169,70 | ILA 167,20 | 18,46K |
| 2026-09-02 | ILA 172,10 | 0,00 % | ILA 172,10 | ILA 172,10 | ILA 172,10 | 0 |
| 2026-09-01 | ILA 172,10 | -2,16 % | ILA 175,90 | ILA 175,10 | ILA 169,90 | 26,91K |
| 2026-08-31 | ILA 175,90 | 0,00 % | ILA 175,90 | ILA 175,90 | ILA 175,90 | 1,89K |
| 2026-08-28 | ILA 175,90 | 0,00 % | ILA 175,90 | ILA 175,90 | ILA 175,90 | 1,20K |
| 2026-08-27 | ILA 175,90 | +1,85 % | ILA 172,70 | ILA 176,50 | ILA 175,00 | 8,50K |
| 2026-08-26 | ILA 172,70 | 0,00 % | ILA 172,70 | ILA 172,90 | ILA 172,60 | 109,69K |
| 2026-08-25 | ILA 172,70 | -1,65 % | ILA 175,60 | ILA 174,00 | ILA 172,00 | 14,72K |
| 2026-08-24 | ILA 175,60 | 0,00 % | ILA 175,60 | ILA 175,50 | ILA 175,50 | 500 |
| 2026-08-21 | ILA 175,60 | +0,23 % | ILA 175,20 | ILA 176,00 | ILA 176,00 | 500 |
| 2026-08-20 | ILA 175,20 | -2,18 % | ILA 179,10 | ILA 176,00 | ILA 175,00 | 5,80K |
| 2026-08-19 | ILA 179,10 | +2,17 % | ILA 175,30 | ILA 179,10 | ILA 179,10 | 2,00K |
| 2026-08-18 | ILA 175,30 | 0,00 % | ILA 175,30 | ILA 175,30 | ILA 175,30 | 0 |
| 2026-08-17 | ILA 175,30 | 0,00 % | ILA 175,30 | ILA 175,30 | ILA 175,30 | 0 |
| 2026-08-14 | ILA 175,30 | 0,00 % | ILA 175,30 | ILA 175,30 | ILA 175,30 | 0 |
| 2026-08-13 | ILA 175,30 | -0,17 % | ILA 175,60 | ILA 176,60 | ILA 174,00 | 53,35K |
| 2026-08-12 | ILA 175,60 | -5,39 % | ILA 180,10 | ILA 180,10 | ILA 175,00 | 33,73K |
| 2026-08-11 | ILA 185,60 | -1,28 % | ILA 188,00 | ILA 186,00 | ILA 181,30 | 5,90K |
| 2026-08-10 | ILA 188,00 | -0,05 % | ILA 188,10 | ILA 188,10 | ILA 187,90 | 2,72K |
| 2026-08-07 | ILA 188,10 | 0,00 % | ILA 188,10 | ILA 188,10 | ILA 188,10 | 0 |
| 2026-08-06 | ILA 188,10 | +3,64 % | ILA 188,80 | ILA 188,80 | ILA 181,10 | 7,81K |
| 2026-08-05 | ILA 181,50 | -6,92 % | ILA 195,00 | ILA 191,00 | ILA 181,10 | 80,35K |
| 2026-08-04 | ILA 195,00 | +5,06 % | ILA 189,60 | ILA 203,60 | ILA 180,80 | 118,99K |
| 2026-08-03 | ILA 185,60 | +5,82 % | ILA 175,40 | ILA 192,00 | ILA 175,40 | 169,59K |
| 2026-07-31 | ILA 175,40 | -2,23 % | ILA 179,40 | ILA 175,40 | ILA 175,30 | 4,00K |
| 2026-07-30 | ILA 179,40 | -0,44 % | ILA 180,20 | ILA 180,20 | ILA 179,20 | 10,15K |
| 2026-07-29 | ILA 180,20 | -4,91 % | ILA 189,50 | ILA 193,60 | ILA 180,10 | 78,83K |
| 2026-07-28 | ILA 189,50 | +0,96 % | ILA 187,70 | ILA 192,00 | ILA 192,00 | 500 |
| 2026-07-27 | ILA 187,70 | 0,00 % | ILA 187,70 | ILA 187,70 | ILA 187,70 | 0 |
| 2026-07-24 | ILA 187,70 | +0,81 % | ILA 186,20 | ILA 190,00 | ILA 189,90 | 500 |
| 2026-07-22 | ILA 186,20 | +0,65 % | ILA 185,00 | ILA 188,40 | ILA 188,40 | 419 |
| 2026-07-21 | ILA 185,00 | -1,65 % | ILA 188,10 | ILA 185,00 | ILA 185,00 | 1,50K |
| 2026-07-20 | ILA 188,10 | 0,00 % | ILA 188,10 | ILA 188,10 | ILA 188,10 | 0 |
| 2026-07-17 | ILA 188,10 | +0,37 % | ILA 183,40 | ILA 192,00 | ILA 183,40 | 1,16K |
| 2026-07-16 | ILA 187,40 | +5,04 % | ILA 178,40 | ILA 188,60 | ILA 185,50 | 5,67K |
| 2026-07-15 | ILA 178,40 | +1,65 % | ILA 175,50 | ILA 179,30 | ILA 175,50 | 4,20K |
| 2026-07-14 | ILA 175,50 | 0,00 % | ILA 175,50 | ILA 175,50 | ILA 175,50 | 865 |
| 2026-07-13 | ILA 175,50 | 0,00 % | ILA 175,50 | ILA 175,50 | ILA 175,50 | 3,10K |
| 2026-07-10 | ILA 175,50 | -3,57 % | ILA 182,00 | ILA 178,10 | ILA 175,00 | 52,21K |
| 2026-07-09 | ILA 182,00 | +2,77 % | ILA 177,10 | ILA 188,00 | ILA 178,00 | 2,50K |
| 2026-07-08 | ILA 177,10 | 0,00 % | ILA 177,10 | ILA 177,10 | ILA 177,10 | 0 |
| 2026-07-07 | ILA 177,10 | +1,84 % | ILA 173,90 | ILA 178,00 | ILA 177,00 | 4,75K |
| 2026-07-06 | ILA 173,90 | +7,54 % | ILA 161,70 | ILA 175,20 | ILA 164,50 | 32,04K |
| 2026-07-03 | ILA 161,70 | +1,95 % | ILA 158,60 | ILA 161,80 | ILA 161,70 | 2,00K |
| 2026-07-02 | ILA 158,60 | -0,19 % | ILA 158,90 | ILA 159,70 | ILA 157,80 | 29,73K |
| 2026-07-01 | ILA 158,90 | -2,09 % | ILA 162,30 | ILA 162,90 | ILA 158,10 | 40,56K |
| 2026-06-30 | ILA 162,30 | 0,00 % | ILA 162,30 | ILA 162,30 | ILA 162,30 | 0 |
| 2026-06-29 | ILA 162,30 | +0,25 % | ILA 161,90 | ILA 162,70 | ILA 162,00 | 1,00K |
| 2026-06-26 | ILA 161,90 | 0,00 % | ILA 161,90 | ILA 161,90 | ILA 161,90 | 0 |
| 2026-06-25 | ILA 161,90 | +1,57 % | ILA 162,90 | ILA 162,90 | ILA 160,00 | 11,00K |
| 2026-06-24 | ILA 159,40 | +1,01 % | ILA 157,80 | ILA 160,00 | ILA 157,10 | 1,58K |
| 2026-06-23 | ILA 157,80 | 0,00 % | ILA 157,80 | ILA 157,80 | ILA 157,80 | 0 |
| 2026-06-22 | ILA 157,80 | -0,38 % | ILA 158,40 | ILA 161,40 | ILA 155,00 | 22,19K |
| 2026-06-19 | ILA 158,40 | -0,94 % | ILA 159,90 | ILA 159,50 | ILA 157,10 | 4,40K |
| 2026-06-18 | ILA 159,90 | -4,71 % | ILA 167,80 | ILA 167,80 | ILA 158,00 | 85,02K |
| 2026-06-17 | ILA 167,80 | -2,10 % | ILA 171,40 | ILA 167,80 | ILA 167,80 | 4,09K |
| 2026-06-16 | ILA 171,40 | -3,00 % | ILA 176,70 | ILA 176,60 | ILA 169,30 | 10,84K |
| 2026-06-15 | ILA 176,70 | 0,00 % | ILA 176,70 | ILA 176,70 | ILA 176,70 | 0 |
| 2026-06-12 | ILA 176,70 | 0,00 % | ILA 176,70 | ILA 176,70 | ILA 176,70 | 0 |
| 2026-06-11 | ILA 176,70 | -0,06 % | ILA 176,80 | ILA 176,70 | ILA 176,70 | 1,70K |
| 2026-06-10 | ILA 176,80 | +0,63 % | ILA 179,40 | ILA 179,40 | ILA 175,50 | 4,53K |
| 2026-06-09 | ILA 175,70 | +1,50 % | ILA 175,80 | ILA 175,80 | ILA 175,60 | 3,12K |
| 2026-06-08 | ILA 173,10 | +1,47 % | ILA 167,00 | ILA 173,40 | ILA 167,00 | 3,41K |
| 2026-06-05 | ILA 170,60 | -0,47 % | ILA 170,60 | ILA 170,80 | ILA 170,60 | 4,97K |
| 2026-06-04 | ILA 171,40 | -3,82 % | ILA 178,20 | ILA 175,20 | ILA 170,50 | 22,42K |
| 2026-06-03 | ILA 178,20 | +1,48 % | ILA 175,60 | ILA 182,10 | ILA 175,10 | 8,23K |
| 2026-06-02 | ILA 175,60 | -2,98 % | ILA 181,50 | ILA 181,50 | ILA 175,00 | 17,74K |
| 2026-06-01 | ILA 181,00 | -2,95 % | ILA 186,50 | ILA 183,00 | ILA 180,00 | 9,51K |
| 2026-05-29 | ILA 186,50 | +1,03 % | ILA 184,60 | ILA 192,00 | ILA 192,00 | 250 |
| 2026-05-28 | ILA 184,60 | +0,49 % | ILA 182,90 | ILA 189,90 | ILA 175,00 | 66,39K |
| 2026-05-27 | ILA 183,70 | -3,42 % | ILA 190,20 | ILA 188,40 | ILA 183,00 | 12,51K |