Israel Corporation Ltd. ILCO
TASE · Israel · Prozessindustrie
ILA 7.512,00-120,00 (-1,57 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 7.632,00 | -2,43 % | ILA 7.822,00 | ILA 7.924,00 | ILA 7.577,00 | 128,45K |
| 2026-09-29 | ILA 7.822,00 | +2,64 % | ILA 7.621,00 | ILA 7.843,00 | ILA 7.621,00 | 128,83K |
| 2026-09-28 | ILA 7.621,00 | -3,31 % | ILA 7.854,00 | ILA 7.854,00 | ILA 7.599,00 | 87,23K |
| 2026-09-25 | ILA 7.882,00 | 0,00 % | ILA 7.882,00 | ILA 7.882,00 | ILA 7.882,00 | 0 |
| 2026-09-24 | ILA 7.882,00 | -1,17 % | ILA 7.894,00 | ILA 7.980,00 | ILA 7.788,00 | 120,75K |
| 2026-09-23 | ILA 7.975,00 | +0,43 % | ILA 7.941,00 | ILA 8.003,00 | ILA 7.875,00 | 88,01K |
| 2026-09-22 | ILA 7.941,00 | -1,24 % | ILA 7.992,00 | ILA 8.064,00 | ILA 7.808,00 | 266,83K |
| 2026-09-21 | ILA 8.041,00 | 0,00 % | ILA 8.041,00 | ILA 8.041,00 | ILA 8.041,00 | 0 |
| 2026-09-18 | ILA 8.041,00 | 0,00 % | ILA 8.041,00 | ILA 8.041,00 | ILA 8.041,00 | 0 |
| 2026-09-17 | ILA 8.041,00 | -4,06 % | ILA 8.409,00 | ILA 8.433,00 | ILA 8.041,00 | 347,85K |
| 2026-09-16 | ILA 8.381,00 | +1,40 % | ILA 8.265,00 | ILA 8.381,00 | ILA 8.232,00 | 148,86K |
| 2026-09-15 | ILA 8.265,00 | -0,63 % | ILA 8.317,00 | ILA 8.330,00 | ILA 8.192,00 | 106,97K |
| 2026-09-14 | ILA 8.317,00 | -4,30 % | ILA 8.691,00 | ILA 8.691,00 | ILA 8.255,00 | 78,95K |
| 2026-09-11 | ILA 8.691,00 | 0,00 % | ILA 8.691,00 | ILA 8.691,00 | ILA 8.691,00 | 0 |
| 2026-09-10 | ILA 8.691,00 | -1,74 % | ILA 8.836,00 | ILA 8.909,00 | ILA 8.691,00 | 70,67K |
| 2026-09-09 | ILA 8.845,00 | -0,58 % | ILA 8.897,00 | ILA 8.979,00 | ILA 8.776,00 | 88,35K |
| 2026-09-08 | ILA 8.897,00 | -0,63 % | ILA 8.953,00 | ILA 9.090,00 | ILA 8.837,00 | 139,15K |
| 2026-09-07 | ILA 8.953,00 | +0,37 % | ILA 8.920,00 | ILA 8.953,00 | ILA 8.736,00 | 56,98K |
| 2026-09-04 | ILA 8.920,00 | +0,46 % | ILA 8.894,00 | ILA 8.950,00 | ILA 8.822,00 | 41,34K |
| 2026-09-03 | ILA 8.879,00 | +0,76 % | ILA 8.840,00 | ILA 8.957,00 | ILA 8.753,00 | 83,57K |
| 2026-09-02 | ILA 8.812,00 | +3,26 % | ILA 8.534,00 | ILA 8.821,00 | ILA 8.508,00 | 143,88K |
| 2026-09-01 | ILA 8.534,00 | +1,27 % | ILA 8.427,00 | ILA 8.566,00 | ILA 8.405,00 | 103,19K |
| 2026-08-31 | ILA 8.427,00 | +1,53 % | ILA 8.300,00 | ILA 8.502,00 | ILA 8.245,00 | 89,96K |
| 2026-08-28 | ILA 8.300,00 | -0,74 % | ILA 8.299,00 | ILA 8.342,00 | ILA 8.186,00 | 43,14K |
| 2026-08-27 | ILA 8.362,00 | -0,10 % | ILA 8.380,00 | ILA 8.404,00 | ILA 8.297,00 | 53,95K |
| 2026-08-26 | ILA 8.370,00 | +2,93 % | ILA 8.132,00 | ILA 8.370,00 | ILA 8.102,00 | 72,34K |
| 2026-08-25 | ILA 8.132,00 | -3,76 % | ILA 8.450,00 | ILA 8.450,00 | ILA 8.101,00 | 66,62K |
| 2026-08-24 | ILA 8.450,00 | +2,57 % | ILA 8.238,00 | ILA 8.461,00 | ILA 8.238,00 | 99,94K |
| 2026-08-21 | ILA 8.238,00 | +3,78 % | ILA 7.978,00 | ILA 8.311,00 | ILA 7.978,00 | 103,94K |
| 2026-08-20 | ILA 7.938,00 | -0,15 % | ILA 7.974,00 | ILA 8.010,00 | ILA 7.783,00 | 115,19K |
| 2026-08-19 | ILA 7.950,00 | +0,51 % | ILA 7.943,00 | ILA 7.950,00 | ILA 7.664,00 | 155,01K |
| 2026-08-18 | ILA 7.910,00 | +0,55 % | ILA 7.867,00 | ILA 7.912,00 | ILA 7.672,00 | 95,14K |
| 2026-08-17 | ILA 7.867,00 | -3,08 % | ILA 8.117,00 | ILA 8.117,00 | ILA 7.825,00 | 115,65K |
| 2026-08-14 | ILA 8.117,00 | +2,29 % | ILA 7.935,00 | ILA 8.195,00 | ILA 7.904,00 | 74,66K |
| 2026-08-13 | ILA 7.935,00 | -1,12 % | ILA 8.025,00 | ILA 8.237,00 | ILA 7.838,00 | 178,77K |
| 2026-08-12 | ILA 8.025,00 | +1,71 % | ILA 7.890,00 | ILA 8.060,00 | ILA 7.813,00 | 331,15K |
| 2026-08-11 | ILA 7.890,00 | -1,38 % | ILA 8.000,00 | ILA 8.000,00 | ILA 7.763,00 | 87,32K |
| 2026-08-10 | ILA 8.000,00 | -0,09 % | ILA 7.955,00 | ILA 8.063,00 | ILA 7.848,00 | 247,76K |
| 2026-08-07 | ILA 8.007,00 | +2,55 % | ILA 7.844,00 | ILA 8.140,00 | ILA 7.844,00 | 76,59K |
| 2026-08-06 | ILA 7.808,00 | -1,35 % | ILA 7.915,00 | ILA 7.988,00 | ILA 7.763,00 | 1,87M |
| 2026-08-05 | ILA 7.915,00 | +3,06 % | ILA 7.680,00 | ILA 8.140,00 | ILA 7.680,00 | 206,12K |
| 2026-08-04 | ILA 7.680,00 | -2,61 % | ILA 7.886,00 | ILA 7.886,00 | ILA 7.680,00 | 116,65K |
| 2026-08-03 | ILA 7.886,00 | -1,57 % | ILA 8.012,00 | ILA 8.026,00 | ILA 7.725,00 | 161,75K |
| 2026-07-31 | ILA 8.012,00 | +0,93 % | ILA 7.917,00 | ILA 8.065,00 | ILA 7.840,00 | 62,59K |
| 2026-07-30 | ILA 7.938,00 | -0,20 % | ILA 7.954,00 | ILA 8.012,00 | ILA 7.805,00 | 61,74K |
| 2026-07-29 | ILA 7.954,00 | -0,23 % | ILA 7.972,00 | ILA 8.190,00 | ILA 7.751,00 | 230,73K |
| 2026-07-28 | ILA 7.972,00 | -0,41 % | ILA 7.875,00 | ILA 8.056,00 | ILA 7.802,00 | 71,82K |
| 2026-07-27 | ILA 8.005,00 | 0,00 % | ILA 8.005,00 | ILA 8.005,00 | ILA 8.005,00 | 0 |
| 2026-07-24 | ILA 8.005,00 | -2,56 % | ILA 8.021,00 | ILA 8.139,00 | ILA 7.933,00 | 114,43K |
| 2026-07-23 | ILA 8.215,00 | 0,00 % | ILA 8.215,00 | ILA 8.215,00 | ILA 8.215,00 | 0 |
| 2026-07-22 | ILA 8.215,00 | +0,96 % | ILA 8.137,00 | ILA 8.305,00 | ILA 8.101,00 | 103,84K |
| 2026-07-21 | ILA 8.137,00 | +4,64 % | ILA 7.776,00 | ILA 8.137,00 | ILA 7.770,00 | 176,64K |
| 2026-07-20 | ILA 7.776,00 | +0,76 % | ILA 7.717,00 | ILA 7.870,00 | ILA 7.638,00 | 222,47K |
| 2026-07-17 | ILA 7.717,00 | +0,10 % | ILA 7.705,00 | ILA 7.751,00 | ILA 7.621,00 | 52,19K |
| 2026-07-16 | ILA 7.709,00 | +0,47 % | ILA 7.666,00 | ILA 7.748,00 | ILA 7.614,00 | 86,08K |
| 2026-07-15 | ILA 7.673,00 | +1,37 % | ILA 7.483,00 | ILA 7.687,00 | ILA 7.483,00 | 116,02K |
| 2026-07-14 | ILA 7.569,00 | +0,15 % | ILA 7.558,00 | ILA 7.569,00 | ILA 7.444,00 | 85,83K |
| 2026-07-13 | ILA 7.558,00 | +2,73 % | ILA 7.357,00 | ILA 7.667,00 | ILA 7.346,00 | 106,66K |
| 2026-07-10 | ILA 7.357,00 | -1,25 % | ILA 7.486,00 | ILA 7.487,00 | ILA 7.330,00 | 69,47K |
| 2026-07-09 | ILA 7.450,00 | -4,22 % | ILA 7.778,00 | ILA 7.800,00 | ILA 7.450,00 | 104,67K |
| 2026-07-08 | ILA 7.778,00 | +3,96 % | ILA 7.482,00 | ILA 7.784,00 | ILA 7.460,00 | 344,99K |
| 2026-07-07 | ILA 7.482,00 | -2,20 % | ILA 7.660,00 | ILA 7.687,00 | ILA 7.446,00 | 244,63K |
| 2026-07-06 | ILA 7.650,00 | +0,66 % | ILA 7.600,00 | ILA 7.732,00 | ILA 7.587,00 | 111,84K |
| 2026-07-03 | ILA 7.600,00 | -1,43 % | ILA 7.710,00 | ILA 7.709,00 | ILA 7.566,00 | 46,32K |
| 2026-07-02 | ILA 7.710,00 | 0,00 % | ILA 7.710,00 | ILA 7.719,00 | ILA 7.589,00 | 105,57K |
| 2026-07-01 | ILA 7.710,00 | +1,33 % | ILA 7.634,00 | ILA 7.748,00 | ILA 7.552,00 | 82,81K |
| 2026-06-30 | ILA 7.609,00 | +2,57 % | ILA 7.472,00 | ILA 7.609,00 | ILA 7.379,00 | 384,33K |
| 2026-06-29 | ILA 7.418,00 | +0,24 % | ILA 7.310,00 | ILA 7.529,00 | ILA 7.252,00 | 126,02K |
| 2026-06-26 | ILA 7.400,00 | 0,00 % | ILA 7.400,00 | ILA 7.400,00 | ILA 7.400,00 | 0 |
| 2026-06-25 | ILA 7.400,00 | -3,20 % | ILA 7.645,00 | ILA 7.645,00 | ILA 7.317,00 | 183,52K |
| 2026-06-24 | ILA 7.645,00 | +3,03 % | ILA 7.420,00 | ILA 7.650,00 | ILA 7.420,00 | 124,84K |
| 2026-06-23 | ILA 7.420,00 | -1,25 % | ILA 7.402,00 | ILA 7.502,00 | ILA 7.310,00 | 191,32K |
| 2026-06-22 | ILA 7.514,00 | -0,87 % | ILA 7.580,00 | ILA 7.699,00 | ILA 7.500,00 | 130,85K |
| 2026-06-19 | ILA 7.580,00 | -0,55 % | ILA 7.650,00 | ILA 7.815,00 | ILA 7.530,00 | 160,48K |
| 2026-06-18 | ILA 7.622,00 | -3,74 % | ILA 7.918,00 | ILA 8.052,00 | ILA 7.622,00 | 139,11K |
| 2026-06-17 | ILA 7.918,00 | -2,13 % | ILA 8.178,00 | ILA 8.178,00 | ILA 7.859,00 | 75,35K |
| 2026-06-16 | ILA 8.090,00 | -4,38 % | ILA 8.520,00 | ILA 8.520,00 | ILA 8.086,00 | 81,14K |
| 2026-06-15 | ILA 8.461,00 | -1,50 % | ILA 8.656,00 | ILA 8.744,00 | ILA 8.418,00 | 66,91K |
| 2026-06-12 | ILA 8.590,00 | +1,42 % | ILA 8.470,00 | ILA 8.679,00 | ILA 8.460,00 | 49,35K |
| 2026-06-11 | ILA 8.470,00 | +0,85 % | ILA 8.399,00 | ILA 8.470,00 | ILA 8.304,00 | 79,86K |
| 2026-06-10 | ILA 8.399,00 | +0,08 % | ILA 8.392,00 | ILA 8.467,00 | ILA 8.301,00 | 70,46K |
| 2026-06-09 | ILA 8.392,00 | -2,35 % | ILA 8.594,00 | ILA 8.648,00 | ILA 8.392,00 | 60,05K |
| 2026-06-08 | ILA 8.594,00 | -2,32 % | ILA 8.626,00 | ILA 8.757,00 | ILA 8.504,00 | 56,90K |
| 2026-06-05 | ILA 8.798,00 | -0,61 % | ILA 8.852,00 | ILA 8.893,00 | ILA 8.610,00 | 25,53K |
| 2026-06-04 | ILA 8.852,00 | -4,18 % | ILA 9.238,00 | ILA 9.245,00 | ILA 8.764,00 | 72,23K |
| 2026-06-03 | ILA 9.238,00 | +0,37 % | ILA 9.204,00 | ILA 9.256,00 | ILA 8.955,00 | 61,84K |
| 2026-06-02 | ILA 9.204,00 | -0,56 % | ILA 9.256,00 | ILA 9.474,00 | ILA 9.010,00 | 108,47K |
| 2026-06-01 | ILA 9.256,00 | -0,51 % | ILA 9.200,00 | ILA 9.524,00 | ILA 9.200,00 | 50,43K |
| 2026-05-29 | ILA 9.303,00 | -2,48 % | ILA 9.600,00 | ILA 9.600,00 | ILA 9.200,00 | 86,25K |
| 2026-05-28 | ILA 9.540,00 | +1,15 % | ILA 9.300,00 | ILA 9.860,00 | ILA 9.300,00 | 86,94K |