INTER INDUSTRIES PLUS LTD ININ
TASE · Israel · Elektronische Technologie
ILA 434,40-0,20 (-0,05 %)
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 434,60 | -0,09 % | ILA 435,00 | ILA 440,00 | ILA 415,40 | 78,78K |
| 2026-09-29 | ILA 435,00 | -0,80 % | ILA 438,50 | ILA 435,00 | ILA 434,50 | 9,20K |
| 2026-09-28 | ILA 438,50 | +1,50 % | ILA 432,00 | ILA 445,10 | ILA 429,70 | 36,00K |
| 2026-09-25 | ILA 432,00 | 0,00 % | ILA 432,00 | ILA 432,00 | ILA 432,00 | 0 |
| 2026-09-24 | ILA 432,00 | -1,28 % | ILA 437,60 | ILA 437,60 | ILA 420,00 | 11,92K |
| 2026-09-23 | ILA 437,60 | 0,00 % | ILA 437,60 | ILA 437,90 | ILA 436,50 | 15,96K |
| 2026-09-22 | ILA 437,60 | -0,05 % | ILA 437,80 | ILA 437,80 | ILA 437,30 | 2,29K |
| 2026-09-21 | ILA 437,80 | 0,00 % | ILA 437,80 | ILA 437,80 | ILA 437,80 | 0 |
| 2026-09-18 | ILA 437,80 | 0,00 % | ILA 437,80 | ILA 437,80 | ILA 437,80 | 0 |
| 2026-09-17 | ILA 437,80 | +2,72 % | ILA 426,20 | ILA 443,80 | ILA 428,30 | 3,49K |
| 2026-09-16 | ILA 426,20 | -3,66 % | ILA 442,40 | ILA 442,40 | ILA 424,90 | 10,18K |
| 2026-09-15 | ILA 442,40 | 0,00 % | ILA 442,40 | ILA 442,40 | ILA 442,40 | 2,72K |
| 2026-09-14 | ILA 442,40 | -0,32 % | ILA 443,80 | ILA 449,00 | ILA 420,30 | 30,84K |
| 2026-09-11 | ILA 443,80 | 0,00 % | ILA 443,80 | ILA 443,80 | ILA 443,80 | 0 |
| 2026-09-10 | ILA 443,80 | +0,59 % | ILA 441,20 | ILA 458,00 | ILA 441,20 | 19,30K |
| 2026-09-09 | ILA 441,20 | -0,72 % | ILA 444,40 | ILA 463,10 | ILA 441,00 | 44,11K |
| 2026-09-08 | ILA 444,40 | +4,44 % | ILA 425,50 | ILA 463,90 | ILA 441,00 | 115,45K |
| 2026-09-07 | ILA 425,50 | +2,09 % | ILA 416,80 | ILA 441,40 | ILA 407,90 | 180,78K |
| 2026-09-04 | ILA 416,80 | -0,48 % | ILA 418,80 | ILA 418,80 | ILA 407,20 | 11,51K |
| 2026-09-03 | ILA 418,80 | -3,79 % | ILA 435,30 | ILA 445,00 | ILA 410,30 | 21,64K |
| 2026-09-02 | ILA 435,30 | -0,53 % | ILA 437,60 | ILA 446,90 | ILA 423,50 | 20,43K |
| 2026-09-01 | ILA 437,60 | +3,55 % | ILA 422,60 | ILA 440,00 | ILA 422,60 | 76,99K |
| 2026-08-31 | ILA 422,60 | +3,33 % | ILA 409,00 | ILA 443,10 | ILA 409,00 | 63,92K |
| 2026-08-28 | ILA 409,00 | +1,21 % | ILA 404,10 | ILA 410,00 | ILA 408,90 | 165,74K |
| 2026-08-27 | ILA 404,10 | +1,08 % | ILA 399,80 | ILA 410,00 | ILA 403,70 | 15,05K |
| 2026-08-26 | ILA 399,80 | +1,86 % | ILA 392,50 | ILA 400,00 | ILA 395,00 | 4,22K |
| 2026-08-25 | ILA 392,50 | +5,91 % | ILA 377,40 | ILA 395,90 | ILA 366,00 | 62,14K |
| 2026-08-24 | ILA 370,60 | +0,52 % | ILA 368,70 | ILA 375,70 | ILA 356,40 | 668 |
| 2026-08-21 | ILA 368,70 | -0,22 % | ILA 369,50 | ILA 369,10 | ILA 364,50 | 360 |
| 2026-08-20 | ILA 369,50 | -0,75 % | ILA 372,30 | ILA 372,30 | ILA 369,00 | 28,85K |
| 2026-08-19 | ILA 372,30 | +1,64 % | ILA 366,30 | ILA 379,90 | ILA 366,40 | 11,37K |
| 2026-08-18 | ILA 366,30 | -0,25 % | ILA 360,00 | ILA 376,50 | ILA 360,00 | 33,64K |
| 2026-08-17 | ILA 367,20 | -1,87 % | ILA 374,20 | ILA 381,00 | ILA 364,60 | 17,06K |
| 2026-08-14 | ILA 374,20 | +0,51 % | ILA 372,30 | ILA 382,70 | ILA 372,30 | 12,24K |
| 2026-08-13 | ILA 372,30 | +0,65 % | ILA 369,90 | ILA 381,60 | ILA 368,00 | 31,57K |
| 2026-08-12 | ILA 369,90 | +5,93 % | ILA 342,00 | ILA 372,00 | ILA 342,00 | 30,15K |
| 2026-08-11 | ILA 349,20 | -2,05 % | ILA 356,50 | ILA 354,50 | ILA 345,80 | 17,46K |
| 2026-08-10 | ILA 356,50 | +2,50 % | ILA 347,80 | ILA 367,90 | ILA 347,80 | 21,06K |
| 2026-08-07 | ILA 347,80 | +2,29 % | ILA 340,00 | ILA 349,00 | ILA 340,00 | 11,21K |
| 2026-08-06 | ILA 340,00 | -2,97 % | ILA 350,40 | ILA 358,50 | ILA 340,00 | 124,60K |
| 2026-08-05 | ILA 350,40 | -3,87 % | ILA 364,50 | ILA 371,50 | ILA 335,00 | 250,06K |
| 2026-08-04 | ILA 364,50 | -6,90 % | ILA 391,50 | ILA 407,30 | ILA 363,00 | 300,95K |
| 2026-08-03 | ILA 391,50 | -5,46 % | ILA 414,10 | ILA 415,00 | ILA 388,00 | 45,55K |
| 2026-07-31 | ILA 414,10 | +6,21 % | ILA 389,90 | ILA 415,00 | ILA 399,00 | 45,53K |
| 2026-07-30 | ILA 389,90 | -2,08 % | ILA 398,20 | ILA 398,20 | ILA 384,30 | 27,07K |
| 2026-07-29 | ILA 398,20 | -2,50 % | ILA 413,00 | ILA 430,00 | ILA 392,00 | 359,12K |
| 2026-07-28 | ILA 408,40 | +7,33 % | ILA 385,00 | ILA 410,00 | ILA 381,00 | 265,05K |
| 2026-07-27 | ILA 380,50 | +23,86 % | ILA 380,20 | ILA 399,90 | ILA 354,00 | 1,32M |
| 2026-07-24 | ILA 307,20 | -0,13 % | ILA 307,60 | ILA 307,60 | ILA 300,20 | 3,54K |
| 2026-07-22 | ILA 307,60 | -1,38 % | ILA 311,90 | ILA 311,50 | ILA 305,60 | 4,36K |
| 2026-07-21 | ILA 311,90 | +0,65 % | ILA 309,90 | ILA 319,00 | ILA 300,30 | 42,94K |
| 2026-07-20 | ILA 309,90 | +1,87 % | ILA 304,20 | ILA 310,00 | ILA 300,40 | 24,92K |
| 2026-07-17 | ILA 304,20 | 0,00 % | ILA 304,20 | ILA 304,20 | ILA 304,20 | 107 |
| 2026-07-16 | ILA 304,20 | +1,37 % | ILA 300,10 | ILA 307,00 | ILA 284,00 | 67,79K |
| 2026-07-15 | ILA 300,10 | +1,28 % | ILA 296,30 | ILA 301,30 | ILA 301,30 | 526 |
| 2026-07-14 | ILA 296,30 | -0,40 % | ILA 297,50 | ILA 288,00 | ILA 288,00 | 85 |
| 2026-07-13 | ILA 297,50 | +0,10 % | ILA 297,20 | ILA 297,70 | ILA 292,00 | 27,99K |
| 2026-07-10 | ILA 297,20 | +1,12 % | ILA 293,90 | ILA 298,00 | ILA 287,00 | 1,08K |
| 2026-07-09 | ILA 293,90 | +5,72 % | ILA 278,00 | ILA 332,90 | ILA 287,50 | 65,09K |
| 2026-07-08 | ILA 278,00 | -0,04 % | ILA 278,10 | ILA 278,00 | ILA 277,00 | 8,68K |
| 2026-07-07 | ILA 278,10 | 0,00 % | ILA 278,10 | ILA 278,10 | ILA 278,10 | 267 |
| 2026-07-06 | ILA 278,10 | -0,50 % | ILA 279,50 | ILA 280,00 | ILA 270,70 | 681 |
| 2026-07-03 | ILA 279,50 | -2,82 % | ILA 287,60 | ILA 287,60 | ILA 277,00 | 3,01K |
| 2026-07-02 | ILA 287,60 | -0,03 % | ILA 287,70 | ILA 287,80 | ILA 280,10 | 11,73K |
| 2026-07-01 | ILA 287,70 | 0,00 % | ILA 287,70 | ILA 287,70 | ILA 287,70 | 14 |
| 2026-06-30 | ILA 287,70 | +0,77 % | ILA 285,50 | ILA 288,00 | ILA 285,50 | 2,62K |
| 2026-06-29 | ILA 285,50 | +0,56 % | ILA 285,50 | ILA 285,50 | ILA 285,50 | 2 |
| 2026-06-26 | ILA 283,90 | 0,00 % | ILA 283,90 | ILA 283,90 | ILA 283,90 | 0 |
| 2026-06-25 | ILA 283,90 | +1,87 % | ILA 278,70 | ILA 288,00 | ILA 276,70 | 3,03K |
| 2026-06-24 | ILA 278,70 | +3,22 % | ILA 270,00 | ILA 280,00 | ILA 270,00 | 3,04K |
| 2026-06-23 | ILA 270,00 | -6,86 % | ILA 289,90 | ILA 270,10 | ILA 269,90 | 110,48K |
| 2026-06-22 | ILA 289,90 | -0,03 % | ILA 290,00 | ILA 290,00 | ILA 281,00 | 34,84K |
| 2026-06-19 | ILA 290,00 | +2,55 % | ILA 282,80 | ILA 290,00 | ILA 282,80 | 1,00K |
| 2026-06-18 | ILA 282,80 | 0,00 % | ILA 282,80 | ILA 282,90 | ILA 282,80 | 18,30K |
| 2026-06-17 | ILA 282,80 | +1,47 % | ILA 278,70 | ILA 283,00 | ILA 280,00 | 1,61K |
| 2026-06-16 | ILA 278,70 | +1,38 % | ILA 274,90 | ILA 279,40 | ILA 268,10 | 6,55K |
| 2026-06-15 | ILA 274,90 | -0,07 % | ILA 275,10 | ILA 284,10 | ILA 271,00 | 102,43K |
| 2026-06-12 | ILA 275,10 | +0,77 % | ILA 273,00 | ILA 282,00 | ILA 272,90 | 32,63K |
| 2026-06-11 | ILA 273,00 | 0,00 % | ILA 273,00 | ILA 273,00 | ILA 268,00 | 83,41K |
| 2026-06-10 | ILA 273,00 | -0,04 % | ILA 273,10 | ILA 273,00 | ILA 269,00 | 165,68K |
| 2026-06-09 | ILA 273,10 | -0,29 % | ILA 273,90 | ILA 274,70 | ILA 269,10 | 1,85K |
| 2026-06-08 | ILA 273,90 | -1,76 % | ILA 278,80 | ILA 280,00 | ILA 270,10 | 213,30K |
| 2026-06-05 | ILA 278,80 | +4,46 % | ILA 266,90 | ILA 280,90 | ILA 273,00 | 8,98K |
| 2026-06-04 | ILA 266,90 | -5,52 % | ILA 282,50 | ILA 281,80 | ILA 265,20 | 171,63K |
| 2026-06-03 | ILA 282,50 | -2,72 % | ILA 290,40 | ILA 289,00 | ILA 281,10 | 22,79K |
| 2026-06-02 | ILA 290,40 | -3,65 % | ILA 301,40 | ILA 300,00 | ILA 282,50 | 21,79K |
| 2026-06-01 | ILA 301,40 | -3,80 % | ILA 313,30 | ILA 303,90 | ILA 290,10 | 990 |
| 2026-05-29 | ILA 313,30 | +1,13 % | ILA 309,80 | ILA 315,00 | ILA 307,00 | 4,62K |
| 2026-05-28 | ILA 309,80 | +2,65 % | ILA 301,80 | ILA 314,90 | ILA 301,80 | 28,40K |
| 2026-05-27 | ILA 301,80 | -1,63 % | ILA 306,80 | ILA 303,00 | ILA 286,00 | 6,26K |