Isramco Negev 2 Limited Partnership ISRA
TASE · Israel · Energierohstoffe
ILA 192,60-1,60 (-0,82 %)
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 194,20 | -1,87 % | ILA 197,90 | ILA 200,20 | ILA 191,20 | 3,36M |
| 2026-09-29 | ILA 197,90 | -0,60 % | ILA 198,50 | ILA 201,60 | ILA 194,40 | 2,06M |
| 2026-09-28 | ILA 199,10 | +0,15 % | ILA 197,10 | ILA 199,30 | ILA 193,80 | 1,24M |
| 2026-09-25 | ILA 198,80 | 0,00 % | ILA 198,80 | ILA 198,80 | ILA 198,80 | 0 |
| 2026-09-24 | ILA 198,80 | -1,68 % | ILA 200,50 | ILA 205,20 | ILA 196,00 | 3,70M |
| 2026-09-23 | ILA 202,20 | -1,03 % | ILA 203,10 | ILA 207,60 | ILA 199,60 | 1,78M |
| 2026-09-22 | ILA 204,30 | -3,18 % | ILA 210,80 | ILA 210,80 | ILA 202,20 | 2,12M |
| 2026-09-21 | ILA 211,00 | 0,00 % | ILA 211,00 | ILA 211,00 | ILA 211,00 | 0 |
| 2026-09-18 | ILA 211,00 | 0,00 % | ILA 211,00 | ILA 211,00 | ILA 211,00 | 0 |
| 2026-09-17 | ILA 211,00 | -0,42 % | ILA 212,00 | ILA 214,40 | ILA 208,40 | 2,04M |
| 2026-09-16 | ILA 211,90 | 0,00 % | ILA 211,90 | ILA 213,80 | ILA 207,80 | 2,09M |
| 2026-09-15 | ILA 211,90 | -0,42 % | ILA 212,30 | ILA 216,00 | ILA 210,20 | 2,00M |
| 2026-09-14 | ILA 212,80 | +0,95 % | ILA 213,80 | ILA 213,80 | ILA 209,00 | 1,12M |
| 2026-09-11 | ILA 210,80 | 0,00 % | ILA 210,80 | ILA 210,80 | ILA 210,80 | 0 |
| 2026-09-10 | ILA 210,80 | -0,85 % | ILA 209,10 | ILA 213,80 | ILA 207,40 | 1,34M |
| 2026-09-09 | ILA 212,60 | +0,24 % | ILA 210,30 | ILA 214,00 | ILA 210,30 | 1,42M |
| 2026-09-08 | ILA 212,10 | -0,89 % | ILA 214,80 | ILA 214,80 | ILA 210,20 | 1,93M |
| 2026-09-07 | ILA 214,00 | -0,28 % | ILA 214,10 | ILA 215,00 | ILA 210,20 | 1,08M |
| 2026-09-04 | ILA 214,60 | +0,09 % | ILA 214,40 | ILA 214,60 | ILA 213,20 | 1,52M |
| 2026-09-03 | ILA 214,40 | +1,61 % | ILA 212,10 | ILA 214,40 | ILA 208,40 | 2,18M |
| 2026-09-02 | ILA 211,00 | +0,48 % | ILA 210,00 | ILA 213,80 | ILA 208,90 | 2,65M |
| 2026-09-01 | ILA 210,00 | +1,94 % | ILA 206,00 | ILA 211,70 | ILA 200,70 | 5,94M |
| 2026-08-31 | ILA 206,00 | -0,15 % | ILA 207,00 | ILA 207,60 | ILA 203,30 | 1,63M |
| 2026-08-28 | ILA 206,30 | +0,15 % | ILA 203,00 | ILA 206,90 | ILA 203,00 | 1,46M |
| 2026-08-27 | ILA 206,00 | +0,05 % | ILA 205,90 | ILA 208,90 | ILA 202,50 | 2,35M |
| 2026-08-26 | ILA 205,90 | +2,95 % | ILA 200,00 | ILA 207,90 | ILA 195,30 | 3,41M |
| 2026-08-25 | ILA 200,00 | +0,15 % | ILA 199,70 | ILA 201,00 | ILA 196,80 | 6,99M |
| 2026-08-24 | ILA 199,70 | 0,00 % | ILA 197,20 | ILA 201,30 | ILA 197,20 | 2,16M |
| 2026-08-21 | ILA 199,70 | +0,86 % | ILA 195,10 | ILA 200,50 | ILA 195,10 | 6,45M |
| 2026-08-20 | ILA 198,00 | -0,85 % | ILA 199,70 | ILA 202,60 | ILA 196,50 | 2,94M |
| 2026-08-19 | ILA 199,70 | +4,34 % | ILA 191,40 | ILA 200,80 | ILA 191,00 | 3,11M |
| 2026-08-18 | ILA 191,40 | +3,01 % | ILA 186,00 | ILA 191,40 | ILA 186,00 | 1,97M |
| 2026-08-17 | ILA 185,80 | -2,93 % | ILA 191,40 | ILA 193,70 | ILA 185,80 | 3,30M |
| 2026-08-14 | ILA 191,40 | +2,08 % | ILA 187,50 | ILA 191,40 | ILA 187,50 | 2,34M |
| 2026-08-13 | ILA 187,50 | +3,82 % | ILA 180,30 | ILA 187,50 | ILA 180,10 | 3,43M |
| 2026-08-12 | ILA 180,60 | -1,15 % | ILA 182,70 | ILA 184,80 | ILA 180,20 | 8,67M |
| 2026-08-11 | ILA 182,70 | -0,60 % | ILA 183,80 | ILA 186,10 | ILA 182,30 | 5,45M |
| 2026-08-10 | ILA 183,80 | -0,59 % | ILA 185,00 | ILA 186,30 | ILA 181,20 | 2,63M |
| 2026-08-07 | ILA 184,90 | +1,76 % | ILA 182,00 | ILA 186,60 | ILA 182,00 | 2,19M |
| 2026-08-06 | ILA 181,70 | -2,10 % | ILA 185,60 | ILA 188,00 | ILA 181,70 | 23,98M |
| 2026-08-05 | ILA 185,60 | -1,54 % | ILA 188,70 | ILA 191,00 | ILA 185,50 | 11,64M |
| 2026-08-04 | ILA 188,50 | -3,38 % | ILA 195,10 | ILA 197,00 | ILA 186,20 | 8,18M |
| 2026-08-03 | ILA 195,10 | -3,27 % | ILA 201,70 | ILA 201,70 | ILA 195,10 | 3,38M |
| 2026-07-31 | ILA 201,70 | +0,60 % | ILA 198,00 | ILA 202,40 | ILA 198,00 | 2,54M |
| 2026-07-30 | ILA 200,50 | -0,05 % | ILA 198,70 | ILA 202,60 | ILA 198,70 | 2,09M |
| 2026-07-29 | ILA 200,60 | -0,40 % | ILA 201,40 | ILA 205,30 | ILA 198,00 | 1,98M |
| 2026-07-28 | ILA 201,40 | +0,20 % | ILA 201,00 | ILA 203,50 | ILA 199,10 | 1,63M |
| 2026-07-27 | ILA 201,00 | +0,65 % | ILA 195,10 | ILA 202,50 | ILA 195,10 | 2,24M |
| 2026-07-24 | ILA 199,70 | -3,06 % | ILA 202,00 | ILA 206,00 | ILA 198,10 | 4,89M |
| 2026-07-22 | ILA 206,00 | -1,15 % | ILA 206,10 | ILA 211,10 | ILA 203,00 | 1,95M |
| 2026-07-21 | ILA 208,40 | +2,11 % | ILA 204,70 | ILA 211,90 | ILA 204,70 | 2,59M |
| 2026-07-20 | ILA 204,10 | +0,05 % | ILA 204,00 | ILA 208,40 | ILA 200,70 | 3,34M |
| 2026-07-17 | ILA 204,00 | +4,45 % | ILA 200,80 | ILA 205,70 | ILA 200,30 | 5,17M |
| 2026-07-16 | ILA 195,30 | +0,77 % | ILA 193,60 | ILA 196,20 | ILA 192,10 | 2,00M |
| 2026-07-15 | ILA 193,80 | +1,04 % | ILA 190,20 | ILA 195,00 | ILA 190,20 | 2,11M |
| 2026-07-14 | ILA 191,80 | -1,69 % | ILA 194,10 | ILA 197,40 | ILA 190,90 | 2,70M |
| 2026-07-13 | ILA 195,10 | +1,61 % | ILA 192,00 | ILA 195,10 | ILA 189,70 | 2,27M |
| 2026-07-10 | ILA 192,00 | 0,00 % | ILA 192,00 | ILA 195,00 | ILA 191,50 | 1,55M |
| 2026-07-09 | ILA 192,00 | -1,03 % | ILA 194,00 | ILA 196,20 | ILA 192,00 | 2,15M |
| 2026-07-08 | ILA 194,00 | -1,02 % | ILA 196,10 | ILA 197,60 | ILA 192,30 | 2,97M |
| 2026-07-07 | ILA 196,00 | -2,44 % | ILA 198,80 | ILA 203,90 | ILA 193,50 | 4,22M |
| 2026-07-06 | ILA 200,90 | +2,19 % | ILA 194,90 | ILA 201,60 | ILA 193,90 | 3,19M |
| 2026-07-03 | ILA 196,60 | +0,56 % | ILA 195,50 | ILA 198,70 | ILA 195,00 | 1,93M |
| 2026-07-02 | ILA 195,50 | +0,93 % | ILA 193,70 | ILA 198,30 | ILA 193,50 | 3,92M |
| 2026-07-01 | ILA 193,70 | +3,58 % | ILA 187,00 | ILA 196,00 | ILA 187,00 | 4,51M |
| 2026-06-30 | ILA 187,00 | -2,09 % | ILA 193,90 | ILA 194,20 | ILA 186,40 | 3,64M |
| 2026-06-29 | ILA 191,00 | +0,84 % | ILA 188,30 | ILA 197,10 | ILA 188,30 | 4,11M |
| 2026-06-26 | ILA 189,40 | 0,00 % | ILA 189,40 | ILA 189,40 | ILA 189,40 | 0 |
| 2026-06-25 | ILA 189,40 | -2,67 % | ILA 194,60 | ILA 199,80 | ILA 189,40 | 2,61M |
| 2026-06-24 | ILA 194,60 | +0,72 % | ILA 192,70 | ILA 197,20 | ILA 192,70 | 3,66M |
| 2026-06-23 | ILA 193,20 | +1,20 % | ILA 190,90 | ILA 198,40 | ILA 188,60 | 4,62M |
| 2026-06-22 | ILA 190,90 | -1,60 % | ILA 194,00 | ILA 198,00 | ILA 190,90 | 2,23M |
| 2026-06-19 | ILA 194,00 | -0,41 % | ILA 194,80 | ILA 198,80 | ILA 192,30 | 1,23M |
| 2026-06-18 | ILA 194,80 | -0,36 % | ILA 195,50 | ILA 201,80 | ILA 194,20 | 2,87M |
| 2026-06-17 | ILA 195,50 | -1,01 % | ILA 197,50 | ILA 200,00 | ILA 193,90 | 4,00M |
| 2026-06-16 | ILA 197,50 | +4,39 % | ILA 189,20 | ILA 201,50 | ILA 189,20 | 12,60M |
| 2026-06-15 | ILA 189,20 | -5,96 % | ILA 201,70 | ILA 202,00 | ILA 189,00 | 3,50M |
| 2026-06-12 | ILA 201,20 | +2,65 % | ILA 192,10 | ILA 205,00 | ILA 192,10 | 2,94M |
| 2026-06-11 | ILA 196,00 | +3,98 % | ILA 188,50 | ILA 196,30 | ILA 187,00 | 3,05M |
| 2026-06-10 | ILA 188,50 | 0,00 % | ILA 188,50 | ILA 191,00 | ILA 185,00 | 4,86M |
| 2026-06-09 | ILA 188,50 | -1,52 % | ILA 195,00 | ILA 195,00 | ILA 185,30 | 2,73M |
| 2026-06-08 | ILA 191,40 | +1,81 % | ILA 187,00 | ILA 192,60 | ILA 186,60 | 2,58M |
| 2026-06-05 | ILA 188,00 | -1,52 % | ILA 190,90 | ILA 191,40 | ILA 187,30 | 1,96M |
| 2026-06-04 | ILA 190,90 | -2,05 % | ILA 193,40 | ILA 195,00 | ILA 189,00 | 3,43M |
| 2026-06-03 | ILA 194,90 | +0,31 % | ILA 194,30 | ILA 196,00 | ILA 190,50 | 2,05M |
| 2026-06-02 | ILA 194,30 | -1,12 % | ILA 196,50 | ILA 201,00 | ILA 191,80 | 3,80M |
| 2026-06-01 | ILA 196,50 | -3,63 % | ILA 203,90 | ILA 204,10 | ILA 196,50 | 2,84M |
| 2026-05-29 | ILA 203,90 | +0,30 % | ILA 207,50 | ILA 208,00 | ILA 201,40 | 2,57M |
| 2026-05-28 | ILA 203,30 | -2,26 % | ILA 208,00 | ILA 212,30 | ILA 202,00 | 3,37M |
| 2026-05-27 | ILA 208,00 | -9,57 % | ILA 222,40 | ILA 226,30 | ILA 207,00 | 4,56M |