Israir Group Ltd ISRG
TASE · Israel · Transport
ILA 163,60+6,60 (+4,20 %)
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 163,60 | +4,20 % | ILA 161,00 | ILA 164,10 | ILA 159,00 | 2,41M |
| 2026-09-30 | ILA 157,00 | +8,80 % | ILA 145,70 | ILA 158,00 | ILA 144,30 | 1,28M |
| 2026-09-29 | ILA 144,30 | -0,96 % | ILA 154,00 | ILA 154,00 | ILA 143,00 | 114,24K |
| 2026-09-28 | ILA 145,70 | -0,68 % | ILA 146,00 | ILA 149,70 | ILA 145,20 |
| 85,05K |
| 2026-09-25 | ILA 146,70 | 0,00 % | ILA 146,70 | ILA 146,70 | ILA 146,70 | 0 |
| 2026-09-24 | ILA 146,70 | -2,13 % | ILA 149,90 | ILA 151,40 | ILA 145,80 | 174,15K |
| 2026-09-23 | ILA 149,90 | -0,27 % | ILA 150,90 | ILA 159,00 | ILA 146,90 | 95,87K |
| 2026-09-22 | ILA 150,30 | -0,46 % | ILA 151,00 | ILA 153,10 | ILA 149,90 | 142,34K |
| 2026-09-21 | ILA 151,00 | 0,00 % | ILA 151,00 | ILA 151,00 | ILA 151,00 | 0 |
| 2026-09-18 | ILA 151,00 | 0,00 % | ILA 151,00 | ILA 151,00 | ILA 151,00 | 0 |
| 2026-09-17 | ILA 151,00 | +0,27 % | ILA 150,60 | ILA 153,10 | ILA 150,60 | 49,58K |
| 2026-09-16 | ILA 150,60 | -0,86 % | ILA 151,90 | ILA 153,90 | ILA 148,50 | 181,82K |
| 2026-09-15 | ILA 151,90 | -1,49 % | ILA 154,20 | ILA 156,80 | ILA 151,50 | 70,60K |
| 2026-09-14 | ILA 154,20 | -0,06 % | ILA 152,00 | ILA 155,40 | ILA 152,00 | 52,96K |
| 2026-09-11 | ILA 154,30 | 0,00 % | ILA 154,30 | ILA 154,30 | ILA 154,30 | 0 |
| 2026-09-10 | ILA 154,30 | -1,41 % | ILA 157,00 | ILA 157,00 | ILA 152,00 | 91,90K |
| 2026-09-09 | ILA 156,50 | +0,19 % | ILA 156,20 | ILA 159,80 | ILA 154,80 | 263,32K |
| 2026-09-08 | ILA 156,20 | -1,64 % | ILA 165,90 | ILA 165,90 | ILA 155,20 | 99,73K |
| 2026-09-07 | ILA 158,80 | -0,06 % | ILA 158,90 | ILA 170,30 | ILA 158,00 | 662,36K |
| 2026-09-04 | ILA 158,90 | -1,18 % | ILA 160,00 | ILA 165,00 | ILA 158,00 | 314,71K |
| 2026-09-03 | ILA 160,80 | +4,15 % | ILA 155,60 | ILA 162,90 | ILA 153,10 | 1,17M |
| 2026-09-02 | ILA 154,40 | +6,26 % | ILA 149,00 | ILA 155,00 | ILA 146,90 | 575,87K |
| 2026-09-01 | ILA 145,30 | +1,75 % | ILA 154,00 | ILA 154,00 | ILA 142,30 | 118,41K |
| 2026-08-31 | ILA 142,80 | -1,79 % | ILA 145,40 | ILA 147,20 | ILA 142,80 | 157,20K |
| 2026-08-28 | ILA 145,40 | -0,62 % | ILA 146,30 | ILA 146,40 | ILA 145,00 | 43,40K |
| 2026-08-27 | ILA 146,30 | -0,68 % | ILA 147,30 | ILA 149,80 | ILA 145,60 | 161,73K |
| 2026-08-26 | ILA 147,30 | -0,87 % | ILA 154,00 | ILA 154,00 | ILA 146,10 | 186,22K |
| 2026-08-25 | ILA 148,60 | -0,93 % | ILA 150,00 | ILA 152,40 | ILA 145,50 | 81,00K |
| 2026-08-24 | ILA 150,00 | +1,49 % | ILA 147,80 | ILA 160,00 | ILA 147,80 | 600,82K |
| 2026-08-21 | ILA 147,80 | -0,07 % | ILA 147,90 | ILA 150,00 | ILA 146,00 | 215,00K |
| 2026-08-20 | ILA 147,90 | +1,86 % | ILA 145,20 | ILA 151,40 | ILA 145,20 | 947,03K |
| 2026-08-19 | ILA 145,20 | -5,65 % | ILA 150,50 | ILA 150,50 | ILA 144,60 | 1,01M |
| 2026-08-18 | ILA 153,90 | -0,77 % | ILA 155,10 | ILA 160,00 | ILA 152,00 | 276,83K |
| 2026-08-17 | ILA 155,10 | -1,90 % | ILA 158,10 | ILA 160,00 | ILA 152,50 | 218,67K |
| 2026-08-14 | ILA 158,10 | +0,25 % | ILA 157,70 | ILA 158,90 | ILA 157,70 | 32,59K |
| 2026-08-13 | ILA 157,70 | +0,25 % | ILA 157,30 | ILA 161,70 | ILA 156,00 | 163,44K |
| 2026-08-12 | ILA 157,30 | -2,30 % | ILA 161,00 | ILA 162,90 | ILA 156,60 | 248,87K |
| 2026-08-11 | ILA 161,00 | -0,92 % | ILA 162,50 | ILA 167,00 | ILA 160,00 | 264,41K |
| 2026-08-10 | ILA 162,50 | +1,63 % | ILA 165,00 | ILA 174,40 | ILA 160,20 | 1,12M |
| 2026-08-07 | ILA 159,90 | +4,17 % | ILA 154,00 | ILA 164,90 | ILA 154,00 | 793,00K |
| 2026-08-06 | ILA 153,50 | +6,01 % | ILA 144,80 | ILA 157,20 | ILA 145,20 | 1,74M |
| 2026-08-05 | ILA 144,80 | +4,17 % | ILA 139,00 | ILA 147,60 | ILA 139,00 | 558,08K |
| 2026-08-04 | ILA 139,00 | +1,09 % | ILA 138,50 | ILA 139,50 | ILA 136,00 | 196,36K |
| 2026-08-03 | ILA 137,50 | +0,81 % | ILA 136,40 | ILA 140,40 | ILA 136,40 | 176,67K |
| 2026-07-31 | ILA 136,40 | +1,11 % | ILA 134,90 | ILA 137,70 | ILA 134,80 | 148,40K |
| 2026-07-30 | ILA 134,90 | -0,22 % | ILA 135,20 | ILA 136,80 | ILA 132,50 | 640,21K |
| 2026-07-29 | ILA 135,20 | -0,44 % | ILA 142,00 | ILA 142,00 | ILA 134,00 | 338,55K |
| 2026-07-28 | ILA 135,80 | -1,24 % | ILA 137,50 | ILA 140,00 | ILA 135,50 | 153,41K |
| 2026-07-27 | ILA 137,50 | 0,00 % | ILA 138,20 | ILA 141,90 | ILA 136,30 | 138,57K |
| 2026-07-24 | ILA 137,50 | -1,86 % | ILA 140,10 | ILA 139,40 | ILA 136,00 | 198,09K |
| 2026-07-22 | ILA 140,10 | -0,71 % | ILA 141,10 | ILA 142,00 | ILA 139,00 | 61,91K |
| 2026-07-21 | ILA 141,10 | -0,70 % | ILA 141,70 | ILA 145,00 | ILA 138,00 | 259,68K |
| 2026-07-20 | ILA 142,10 | -1,25 % | ILA 143,90 | ILA 144,00 | ILA 141,50 | 265,32K |
| 2026-07-17 | ILA 143,90 | -0,14 % | ILA 144,10 | ILA 144,10 | ILA 142,90 | 17,97K |
| 2026-07-16 | ILA 144,10 | -0,62 % | ILA 145,00 | ILA 149,60 | ILA 142,80 | 35,78K |
| 2026-07-15 | ILA 145,00 | -0,07 % | ILA 145,10 | ILA 151,00 | ILA 145,00 | 253,40K |
| 2026-07-14 | ILA 145,10 | -1,83 % | ILA 146,20 | ILA 149,90 | ILA 141,10 | 1,03M |
| 2026-07-13 | ILA 147,80 | -1,92 % | ILA 150,70 | ILA 150,70 | ILA 147,00 | 29,25K |
| 2026-07-10 | ILA 150,70 | 0,00 % | ILA 150,70 | ILA 151,50 | ILA 150,50 | 32,91K |
| 2026-07-09 | ILA 150,70 | +1,34 % | ILA 148,70 | ILA 152,00 | ILA 148,70 | 290,43K |
| 2026-07-08 | ILA 148,70 | -0,60 % | ILA 149,60 | ILA 150,00 | ILA 147,00 | 102,46K |
| 2026-07-07 | ILA 149,60 | +2,33 % | ILA 146,00 | ILA 152,50 | ILA 146,00 | 130,04K |
| 2026-07-06 | ILA 146,20 | +0,34 % | ILA 145,70 | ILA 147,70 | ILA 144,30 | 18,15K |
| 2026-07-03 | ILA 145,70 | -0,07 % | ILA 145,80 | ILA 147,50 | ILA 143,50 | 93,38K |
| 2026-07-02 | ILA 145,80 | +1,39 % | ILA 148,40 | ILA 148,40 | ILA 142,00 | 207,45K |
| 2026-07-01 | ILA 143,80 | -2,11 % | ILA 146,90 | ILA 145,50 | ILA 141,90 | 243,86K |
| 2026-06-30 | ILA 146,90 | -0,74 % | ILA 148,00 | ILA 148,80 | ILA 145,70 | 71,51K |
| 2026-06-29 | ILA 148,00 | +1,65 % | ILA 144,20 | ILA 149,90 | ILA 144,20 | 378,63K |
| 2026-06-26 | ILA 145,60 | 0,00 % | ILA 145,60 | ILA 145,60 | ILA 145,60 | 0 |
| 2026-06-25 | ILA 145,60 | +2,39 % | ILA 142,20 | ILA 148,60 | ILA 142,20 | 123,05K |
| 2026-06-24 | ILA 142,20 | +0,35 % | ILA 147,30 | ILA 147,30 | ILA 141,70 | 33,20K |
| 2026-06-23 | ILA 141,70 | +0,85 % | ILA 140,50 | ILA 144,00 | ILA 135,40 | 237,03K |
| 2026-06-22 | ILA 140,50 | -0,99 % | ILA 141,90 | ILA 149,90 | ILA 140,00 | 537,41K |
| 2026-06-19 | ILA 141,90 | -0,56 % | ILA 142,70 | ILA 143,60 | ILA 141,10 | 43,08K |
| 2026-06-18 | ILA 142,70 | -0,49 % | ILA 141,80 | ILA 144,70 | ILA 141,70 | 105,10K |
| 2026-06-17 | ILA 143,40 | -0,07 % | ILA 141,80 | ILA 144,90 | ILA 141,80 | 82,76K |
| 2026-06-16 | ILA 143,50 | -0,97 % | ILA 144,90 | ILA 147,70 | ILA 143,00 | 87,22K |
| 2026-06-15 | ILA 144,90 | +2,19 % | ILA 145,70 | ILA 147,20 | ILA 140,20 | 373,81K |
| 2026-06-12 | ILA 141,80 | +0,14 % | ILA 141,00 | ILA 144,90 | ILA 140,50 | 273,72K |
| 2026-06-11 | ILA 141,60 | +0,43 % | ILA 149,60 | ILA 149,60 | ILA 141,20 | 69,65K |
| 2026-06-10 | ILA 141,00 | -2,62 % | ILA 144,80 | ILA 145,60 | ILA 140,50 | 125,10K |
| 2026-06-09 | ILA 144,80 | +1,61 % | ILA 142,50 | ILA 146,30 | ILA 141,60 | 158,51K |
| 2026-06-08 | ILA 142,50 | +0,14 % | ILA 142,30 | ILA 144,00 | ILA 140,90 | 126,25K |
| 2026-06-05 | ILA 142,30 | -0,14 % | ILA 142,50 | ILA 144,00 | ILA 141,80 | 41,60K |
| 2026-06-04 | ILA 142,50 | +0,99 % | ILA 141,10 | ILA 142,70 | ILA 140,50 | 107,31K |
| 2026-06-03 | ILA 141,10 | -0,98 % | ILA 148,90 | ILA 148,90 | ILA 139,80 | 193,65K |
| 2026-06-02 | ILA 142,50 | -2,53 % | ILA 160,80 | ILA 160,80 | ILA 141,00 | 179,36K |
| 2026-06-01 | ILA 146,20 | -2,60 % | ILA 152,20 | ILA 154,80 | ILA 145,80 | 161,16K |
| 2026-05-29 | ILA 150,10 | +1,83 % | ILA 154,80 | ILA 154,80 | ILA 149,00 | 107,68K |
| 2026-05-28 | ILA 147,40 | -1,07 % | ILA 149,00 | ILA 153,60 | ILA 147,20 | 107,43K |