Isras Investment Co. Ltd. ISRS
TASE · Israel · Finanzen
ILA 80.060,00-1.420,00 (-1,74 %)
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 81.480,00 | +0,47 % | ILA 81.890,00 | ILA 81.970,00 | ILA 80.640,00 | 1,28K |
| 2026-09-29 | ILA 81.100,00 | -0,73 % | ILA 82.490,00 | ILA 83.390,00 | ILA 81.020,00 | 1,13K |
| 2026-09-28 | ILA 81.700,00 | -1,27 % | ILA 82.000,00 | ILA 83.150,00 | ILA 81.100,00 | 4,88K |
| 2026-09-25 | ILA 82.750,00 | 0,00 % | ILA 82.750,00 | ILA 82.750,00 | ILA 82.750,00 | 0 |
| 2026-09-24 | ILA 82.750,00 | -1,35 % | ILA 83.230,00 | ILA 83.690,00 | ILA 81.190,00 | 8,76K |
| 2026-09-23 | ILA 83.880,00 | -0,01 % | ILA 83.890,00 | ILA 84.590,00 | ILA 82.970,00 | 1,11K |
| 2026-09-22 | ILA 83.890,00 | -0,14 % | ILA 84.010,00 | ILA 85.140,00 | ILA 82.480,00 | 3,04K |
| 2026-09-21 | ILA 84.010,00 | 0,00 % | ILA 84.010,00 | ILA 84.010,00 | ILA 84.010,00 | 0 |
| 2026-09-18 | ILA 84.010,00 | 0,00 % | ILA 84.010,00 | ILA 84.010,00 | ILA 84.010,00 | 0 |
| 2026-09-17 | ILA 84.010,00 | -1,23 % | ILA 85.060,00 | ILA 85.500,00 | ILA 84.010,00 | 3,75K |
| 2026-09-16 | ILA 85.060,00 | +0,83 % | ILA 84.360,00 | ILA 85.170,00 | ILA 84.310,00 | 1,37K |
| 2026-09-15 | ILA 84.360,00 | -0,17 % | ILA 84.500,00 | ILA 84.780,00 | ILA 83.580,00 | 932 |
| 2026-09-14 | ILA 84.500,00 | +0,04 % | ILA 82.830,00 | ILA 85.000,00 | ILA 82.830,00 | 817 |
| 2026-09-11 | ILA 84.470,00 | 0,00 % | ILA 84.470,00 | ILA 84.470,00 | ILA 84.470,00 | 0 |
| 2026-09-10 | ILA 84.470,00 | -1,27 % | ILA 85.560,00 | ILA 85.760,00 | ILA 84.050,00 | 1,81K |
| 2026-09-09 | ILA 85.560,00 | -1,30 % | ILA 87.500,00 | ILA 87.680,00 | ILA 84.830,00 | 1,55K |
| 2026-09-08 | ILA 86.690,00 | -0,61 % | ILA 87.220,00 | ILA 87.800,00 | ILA 86.340,00 | 2,05K |
| 2026-09-07 | ILA 87.220,00 | -0,49 % | ILA 87.650,00 | ILA 87.650,00 | ILA 86.160,00 | 1,00K |
| 2026-09-04 | ILA 87.650,00 | +0,22 % | ILA 86.420,00 | ILA 88.040,00 | ILA 86.420,00 | 797 |
| 2026-09-03 | ILA 87.460,00 | +1,93 % | ILA 84.010,00 | ILA 87.820,00 | ILA 84.010,00 | 2,70K |
| 2026-09-02 | ILA 85.800,00 | +2,22 % | ILA 83.940,00 | ILA 85.980,00 | ILA 83.560,00 | 3,06K |
| 2026-09-01 | ILA 83.940,00 | +3,37 % | ILA 80.020,00 | ILA 83.980,00 | ILA 80.020,00 | 3,62K |
| 2026-08-31 | ILA 81.200,00 | -0,05 % | ILA 81.560,00 | ILA 81.560,00 | ILA 80.200,00 | 8,53K |
| 2026-08-28 | ILA 81.240,00 | +0,62 % | ILA 80.000,00 | ILA 81.300,00 | ILA 79.690,00 | 1,79K |
| 2026-08-27 | ILA 80.740,00 | +0,66 % | ILA 80.210,00 | ILA 81.130,00 | ILA 79.460,00 | 2,50K |
| 2026-08-26 | ILA 80.210,00 | -0,15 % | ILA 80.330,00 | ILA 80.680,00 | ILA 79.040,00 | 4,25K |
| 2026-08-25 | ILA 80.330,00 | +1,02 % | ILA 79.520,00 | ILA 80.830,00 | ILA 79.070,00 | 1,62K |
| 2026-08-24 | ILA 79.520,00 | -0,92 % | ILA 80.260,00 | ILA 80.710,00 | ILA 78.890,00 | 2,59K |
| 2026-08-21 | ILA 80.260,00 | +0,74 % | ILA 79.670,00 | ILA 80.400,00 | ILA 79.000,00 | 1,06K |
| 2026-08-20 | ILA 79.670,00 | -1,56 % | ILA 80.780,00 | ILA 81.740,00 | ILA 79.400,00 | 1,33K |
| 2026-08-19 | ILA 80.930,00 | -0,07 % | ILA 80.990,00 | ILA 81.900,00 | ILA 79.460,00 | 2,24K |
| 2026-08-18 | ILA 80.990,00 | +2,75 % | ILA 78.820,00 | ILA 81.250,00 | ILA 78.220,00 | 2,33K |
| 2026-08-17 | ILA 78.820,00 | -3,45 % | ILA 81.640,00 | ILA 82.330,00 | ILA 78.820,00 | 2,39K |
| 2026-08-14 | ILA 81.640,00 | +1,18 % | ILA 80.690,00 | ILA 81.700,00 | ILA 80.200,00 | 1,46K |
| 2026-08-13 | ILA 80.690,00 | +2,57 % | ILA 78.670,00 | ILA 81.010,00 | ILA 78.500,00 | 2,04K |
| 2026-08-12 | ILA 78.670,00 | +1,08 % | ILA 77.830,00 | ILA 79.050,00 | ILA 77.490,00 | 2,88K |
| 2026-08-11 | ILA 77.830,00 | +0,46 % | ILA 77.470,00 | ILA 78.430,00 | ILA 77.000,00 | 4,02K |
| 2026-08-10 | ILA 77.470,00 | -1,31 % | ILA 78.500,00 | ILA 79.000,00 | ILA 77.420,00 | 5,49K |
| 2026-08-07 | ILA 78.500,00 | +0,29 % | ILA 78.270,00 | ILA 80.390,00 | ILA 77.670,00 | 3,47K |
| 2026-08-06 | ILA 78.270,00 | -0,96 % | ILA 78.510,00 | ILA 78.950,00 | ILA 77.010,00 | 40,64K |
| 2026-08-05 | ILA 79.030,00 | -0,60 % | ILA 79.510,00 | ILA 79.790,00 | ILA 78.540,00 | 4,69K |
| 2026-08-04 | ILA 79.510,00 | -1,23 % | ILA 80.500,00 | ILA 80.600,00 | ILA 78.630,00 | 11,14K |
| 2026-08-03 | ILA 80.500,00 | -4,73 % | ILA 84.500,00 | ILA 84.520,00 | ILA 79.740,00 | 60,84K |
| 2026-07-31 | ILA 84.500,00 | -0,32 % | ILA 84.770,00 | ILA 84.940,00 | ILA 83.960,00 | 1,44K |
| 2026-07-30 | ILA 84.770,00 | +0,32 % | ILA 85.090,00 | ILA 85.760,00 | ILA 83.540,00 | 2,82K |
| 2026-07-29 | ILA 84.500,00 | -0,32 % | ILA 84.770,00 | ILA 84.930,00 | ILA 83.920,00 | 2,15K |
| 2026-07-28 | ILA 84.770,00 | -0,04 % | ILA 84.800,00 | ILA 85.800,00 | ILA 84.480,00 | 1,46K |
| 2026-07-27 | ILA 84.800,00 | +0,34 % | ILA 84.400,00 | ILA 86.360,00 | ILA 84.150,00 | 2,51K |
| 2026-07-24 | ILA 84.510,00 | -0,70 % | ILA 83.910,00 | ILA 84.930,00 | ILA 83.250,00 | 2,71K |
| 2026-07-22 | ILA 85.110,00 | +0,45 % | ILA 86.430,00 | ILA 86.430,00 | ILA 84.500,00 | 5,17K |
| 2026-07-21 | ILA 84.730,00 | +1,11 % | ILA 83.800,00 | ILA 85.680,00 | ILA 83.760,00 | 1,29K |
| 2026-07-20 | ILA 83.800,00 | -0,04 % | ILA 83.220,00 | ILA 84.180,00 | ILA 82.590,00 | 2,18K |
| 2026-07-17 | ILA 83.830,00 | +0,17 % | ILA 83.690,00 | ILA 83.960,00 | ILA 82.860,00 | 1,14K |
| 2026-07-16 | ILA 83.690,00 | 0,00 % | ILA 83.690,00 | ILA 84.140,00 | ILA 83.010,00 | 2,10K |
| 2026-07-15 | ILA 83.690,00 | +0,83 % | ILA 83.000,00 | ILA 83.910,00 | ILA 82.160,00 | 3,02K |
| 2026-07-14 | ILA 83.000,00 | -1,19 % | ILA 84.000,00 | ILA 84.360,00 | ILA 81.930,00 | 2,63K |
| 2026-07-13 | ILA 84.000,00 | -0,59 % | ILA 84.500,00 | ILA 85.090,00 | ILA 81.970,00 | 2,82K |
| 2026-07-10 | ILA 84.500,00 | +0,20 % | ILA 84.330,00 | ILA 85.250,00 | ILA 83.300,00 | 1,43K |
| 2026-07-09 | ILA 84.330,00 | -0,79 % | ILA 85.000,00 | ILA 86.210,00 | ILA 83.350,00 | 2,62K |
| 2026-07-08 | ILA 85.000,00 | -2,65 % | ILA 87.310,00 | ILA 87.310,00 | ILA 85.000,00 | 2,74K |
| 2026-07-07 | ILA 87.310,00 | -0,21 % | ILA 87.010,00 | ILA 87.860,00 | ILA 86.400,00 | 1,97K |
| 2026-07-06 | ILA 87.490,00 | +1,13 % | ILA 86.510,00 | ILA 89.580,00 | ILA 86.510,00 | 2,14K |
| 2026-07-03 | ILA 86.510,00 | +1,18 % | ILA 86.300,00 | ILA 87.450,00 | ILA 86.030,00 | 721 |
| 2026-07-02 | ILA 85.500,00 | -1,36 % | ILA 86.680,00 | ILA 87.250,00 | ILA 84.800,00 | 2,48K |
| 2026-07-01 | ILA 86.680,00 | +3,19 % | ILA 84.330,00 | ILA 87.070,00 | ILA 84.330,00 | 2,30K |
| 2026-06-30 | ILA 84.000,00 | -0,91 % | ILA 85.420,00 | ILA 85.850,00 | ILA 83.760,00 | 2,64K |
| 2026-06-29 | ILA 84.770,00 | +1,87 % | ILA 82.980,00 | ILA 86.560,00 | ILA 82.940,00 | 2,97K |
| 2026-06-26 | ILA 83.210,00 | 0,00 % | ILA 83.210,00 | ILA 83.210,00 | ILA 83.210,00 | 0 |
| 2026-06-25 | ILA 83.210,00 | +0,04 % | ILA 83.600,00 | ILA 84.120,00 | ILA 82.590,00 | 2,51K |
| 2026-06-24 | ILA 83.180,00 | +0,22 % | ILA 83.000,00 | ILA 83.920,00 | ILA 82.550,00 | 2,48K |
| 2026-06-23 | ILA 83.000,00 | -1,34 % | ILA 84.130,00 | ILA 84.840,00 | ILA 83.000,00 | 2,59K |
| 2026-06-22 | ILA 84.130,00 | -0,88 % | ILA 84.880,00 | ILA 85.960,00 | ILA 84.020,00 | 2,37K |
| 2026-06-19 | ILA 84.880,00 | -0,14 % | ILA 85.000,00 | ILA 86.700,00 | ILA 84.110,00 | 2,80K |
| 2026-06-18 | ILA 85.000,00 | +3,03 % | ILA 82.500,00 | ILA 85.420,00 | ILA 81.270,00 | 2,27K |
| 2026-06-17 | ILA 82.500,00 | -0,28 % | ILA 82.730,00 | ILA 83.490,00 | ILA 81.950,00 | 2,26K |
| 2026-06-16 | ILA 82.730,00 | -0,51 % | ILA 83.150,00 | ILA 84.920,00 | ILA 81.550,00 | 26,91K |
| 2026-06-15 | ILA 83.150,00 | -1,86 % | ILA 84.730,00 | ILA 86.120,00 | ILA 81.930,00 | 4,70K |
| 2026-06-12 | ILA 84.730,00 | +3,20 % | ILA 82.100,00 | ILA 85.340,00 | ILA 82.720,00 | 994 |
| 2026-06-11 | ILA 82.100,00 | +2,31 % | ILA 80.250,00 | ILA 83.810,00 | ILA 79.980,00 | 3,78K |
| 2026-06-10 | ILA 80.250,00 | -0,93 % | ILA 81.000,00 | ILA 81.940,00 | ILA 78.010,00 | 5,24K |
| 2026-06-09 | ILA 81.000,00 | -2,23 % | ILA 82.330,00 | ILA 82.970,00 | ILA 80.740,00 | 1,64K |
| 2026-06-08 | ILA 82.850,00 | -0,54 % | ILA 82.050,00 | ILA 83.880,00 | ILA 81.000,00 | 27,82K |
| 2026-06-05 | ILA 83.300,00 | +1,51 % | ILA 80.570,00 | ILA 83.790,00 | ILA 80.290,00 | 1,45K |
| 2026-06-04 | ILA 82.060,00 | -0,42 % | ILA 83.490,00 | ILA 83.490,00 | ILA 81.440,00 | 3,92K |
| 2026-06-03 | ILA 82.410,00 | +1,48 % | ILA 81.210,00 | ILA 83.320,00 | ILA 79.960,00 | 1,42K |
| 2026-06-02 | ILA 81.210,00 | -1,56 % | ILA 80.200,00 | ILA 83.570,00 | ILA 79.650,00 | 4,76K |
| 2026-06-01 | ILA 82.500,00 | -1,79 % | ILA 84.000,00 | ILA 84.000,00 | ILA 80.860,00 | 3,00K |
| 2026-05-29 | ILA 84.000,00 | 0,00 % | ILA 83.850,00 | ILA 84.870,00 | ILA 83.750,00 | 4,95K |
| 2026-05-28 | ILA 84.000,00 | -1,49 % | ILA 85.270,00 | ILA 85.510,00 | ILA 83.770,00 | 5,24K |
| 2026-05-27 | ILA 85.270,00 | +0,79 % | ILA 84.600,00 | ILA 86.020,00 | ILA 84.500,00 | 2,33K |