KEYSTONE INFRA LTD KSTN
TASE · Israel · Finanzen
ILA 2.000,00-60,00 (-2,91 %)
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 2.060,00 | -3,38 % | ILA 2.132,00 | ILA 2.164,00 | ILA 2.060,00 | 258,43K |
| 2026-09-29 | ILA 2.132,00 | 0,00 % | ILA 2.132,00 | ILA 2.170,00 | ILA 2.128,00 | 323,59K |
| 2026-09-28 | ILA 2.132,00 | -0,61 % | ILA 2.145,00 | ILA 2.158,00 | ILA 2.117,00 | 469,37K |
| 2026-09-25 | ILA 2.145,00 | 0,00 % | ILA 2.145,00 | ILA 2.145,00 | ILA 2.145,00 | 0 |
| 2026-09-24 | ILA 2.145,00 | 0,00 % | ILA 2.145,00 | ILA 2.170,00 | ILA 2.124,00 | 402,72K |
| 2026-09-23 | ILA 2.145,00 | -0,88 % | ILA 2.164,00 | ILA 2.169,00 | ILA 2.140,00 | 189,70K |
| 2026-09-22 | ILA 2.164,00 | +0,60 % | ILA 2.151,00 | ILA 2.183,00 | ILA 2.101,00 | 576,76K |
| 2026-09-21 | ILA 2.151,00 | 0,00 % | ILA 2.151,00 | ILA 2.151,00 | ILA 2.151,00 | 0 |
| 2026-09-18 | ILA 2.151,00 | 0,00 % | ILA 2.151,00 | ILA 2.151,00 | ILA 2.151,00 | 0 |
| 2026-09-17 | ILA 2.151,00 | +3,61 % | ILA 2.063,00 | ILA 2.174,00 | ILA 2.063,00 | 6,40M |
| 2026-09-16 | ILA 2.076,00 | -2,31 % | ILA 2.125,00 | ILA 2.164,00 | ILA 2.070,00 | 304,00K |
| 2026-09-15 | ILA 2.125,00 | -1,67 % | ILA 2.161,00 | ILA 2.188,00 | ILA 2.125,00 | 216,38K |
| 2026-09-14 | ILA 2.161,00 | +0,56 % | ILA 2.149,00 | ILA 2.188,00 | ILA 2.074,00 | 335,40K |
| 2026-09-11 | ILA 2.149,00 | 0,00 % | ILA 2.149,00 | ILA 2.149,00 | ILA 2.149,00 | 0 |
| 2026-09-10 | ILA 2.149,00 | -4,02 % | ILA 2.239,00 | ILA 2.260,00 | ILA 2.138,00 | 288,20K |
| 2026-09-09 | ILA 2.239,00 | -0,04 % | ILA 2.240,00 | ILA 2.290,00 | ILA 2.205,00 | 305,14K |
| 2026-09-08 | ILA 2.240,00 | -1,75 % | ILA 2.280,00 | ILA 2.280,00 | ILA 2.215,00 | 259,52K |
| 2026-09-07 | ILA 2.280,00 | +5,90 % | ILA 2.165,00 | ILA 2.280,00 | ILA 2.153,00 | 629,28K |
| 2026-09-04 | ILA 2.153,00 | +1,17 % | ILA 2.117,00 | ILA 2.157,00 | ILA 2.117,00 | 363,05K |
| 2026-09-03 | ILA 2.128,00 | +0,14 % | ILA 2.144,00 | ILA 2.157,00 | ILA 2.112,00 | 322,63K |
| 2026-09-02 | ILA 2.125,00 | +2,21 % | ILA 2.072,00 | ILA 2.156,00 | ILA 2.048,00 | 528,02K |
| 2026-09-01 | ILA 2.079,00 | +0,05 % | ILA 2.078,00 | ILA 2.126,00 | ILA 2.059,00 | 646,56K |
| 2026-08-31 | ILA 2.078,00 | +1,37 % | ILA 2.067,00 | ILA 2.112,00 | ILA 2.059,00 | 426,61K |
| 2026-08-28 | ILA 2.050,00 | +2,50 % | ILA 1.982,00 | ILA 2.088,00 | ILA 1.980,00 | 515,11K |
| 2026-08-27 | ILA 2.000,00 | +1,42 % | ILA 1.972,00 | ILA 2.010,00 | ILA 1.965,00 | 336,40K |
| 2026-08-26 | ILA 1.972,00 | +2,02 % | ILA 1.933,00 | ILA 1.991,00 | ILA 1.910,00 | 429,81K |
| 2026-08-25 | ILA 1.933,00 | +5,98 % | ILA 1.852,00 | ILA 1.940,00 | ILA 1.852,00 | 561,52K |
| 2026-08-24 | ILA 1.824,00 | +2,82 % | ILA 1.756,00 | ILA 1.828,00 | ILA 1.756,00 | 201,98K |
| 2026-08-21 | ILA 1.774,00 | -0,34 % | ILA 1.780,00 | ILA 1.793,00 | ILA 1.757,00 | 186,46K |
| 2026-08-20 | ILA 1.780,00 | -1,44 % | ILA 1.806,00 | ILA 1.851,00 | ILA 1.772,00 | 470,86K |
| 2026-08-19 | ILA 1.806,00 | -2,06 % | ILA 1.844,00 | ILA 1.873,00 | ILA 1.781,00 | 304,77K |
| 2026-08-18 | ILA 1.844,00 | +0,77 % | ILA 1.830,00 | ILA 1.859,00 | ILA 1.738,00 | 367,25K |
| 2026-08-17 | ILA 1.830,00 | -5,82 % | ILA 1.942,00 | ILA 1.945,00 | ILA 1.801,00 | 821,02K |
| 2026-08-14 | ILA 1.943,00 | +0,78 % | ILA 1.957,00 | ILA 1.958,00 | ILA 1.911,00 | 71,68K |
| 2026-08-13 | ILA 1.928,00 | -1,48 % | ILA 1.957,00 | ILA 1.965,00 | ILA 1.904,00 | 147,63K |
| 2026-08-12 | ILA 1.957,00 | -0,05 % | ILA 1.958,00 | ILA 1.985,00 | ILA 1.926,00 | 184,19K |
| 2026-08-11 | ILA 1.958,00 | -1,26 % | ILA 1.983,00 | ILA 1.984,00 | ILA 1.929,00 | 168,59K |
| 2026-08-10 | ILA 1.983,00 | -3,27 % | ILA 2.050,00 | ILA 2.064,00 | ILA 1.974,00 | 459,34K |
| 2026-08-07 | ILA 2.050,00 | -0,39 % | ILA 2.051,00 | ILA 2.085,00 | ILA 2.022,00 | 228,97K |
| 2026-08-06 | ILA 2.058,00 | -2,00 % | ILA 2.100,00 | ILA 2.115,00 | ILA 2.043,00 | 3,96M |
| 2026-08-05 | ILA 2.100,00 | +5,00 % | ILA 2.000,00 | ILA 2.125,00 | ILA 1.960,00 | 735,29K |
| 2026-08-04 | ILA 2.000,00 | +1,83 % | ILA 1.965,00 | ILA 2.008,00 | ILA 1.930,00 | 424,26K |
| 2026-08-03 | ILA 1.964,00 | +0,31 % | ILA 1.958,00 | ILA 1.983,00 | ILA 1.922,00 | 447,72K |
| 2026-07-31 | ILA 1.958,00 | 0,00 % | ILA 1.958,00 | ILA 1.985,00 | ILA 1.909,00 | 255,22K |
| 2026-07-30 | ILA 1.958,00 | -0,81 % | ILA 1.972,00 | ILA 1.991,00 | ILA 1.905,00 | 313,67K |
| 2026-07-29 | ILA 1.974,00 | +2,12 % | ILA 1.933,00 | ILA 1.981,00 | ILA 1.880,00 | 338,41K |
| 2026-07-28 | ILA 1.933,00 | +0,52 % | ILA 1.923,00 | ILA 1.952,00 | ILA 1.894,00 | 191,79K |
| 2026-07-27 | ILA 1.923,00 | -3,46 % | ILA 1.992,00 | ILA 2.000,00 | ILA 1.914,00 | 355,48K |
| 2026-07-24 | ILA 1.992,00 | +0,91 % | ILA 1.947,00 | ILA 2.004,00 | ILA 1.947,00 | 307,93K |
| 2026-07-22 | ILA 1.974,00 | +3,73 % | ILA 1.917,00 | ILA 1.974,00 | ILA 1.895,00 | 344,63K |
| 2026-07-21 | ILA 1.903,00 | -3,65 % | ILA 1.981,00 | ILA 2.020,00 | ILA 1.863,00 | 1,07M |
| 2026-07-20 | ILA 1.975,00 | -5,46 % | ILA 2.089,00 | ILA 2.150,00 | ILA 1.969,00 | 446,81K |
| 2026-07-17 | ILA 2.089,00 | -1,60 % | ILA 2.123,00 | ILA 2.123,00 | ILA 2.062,00 | 210,21K |
| 2026-07-16 | ILA 2.123,00 | 0,00 % | ILA 2.123,00 | ILA 2.170,00 | ILA 2.089,00 | 273,04K |
| 2026-07-15 | ILA 2.123,00 | +1,77 % | ILA 2.086,00 | ILA 2.160,00 | ILA 2.081,00 | 311,62K |
| 2026-07-14 | ILA 2.086,00 | -0,33 % | ILA 2.100,00 | ILA 2.130,00 | ILA 2.067,00 | 243,67K |
| 2026-07-13 | ILA 2.093,00 | +2,20 % | ILA 2.044,00 | ILA 2.099,00 | ILA 1.994,00 | 222,15K |
| 2026-07-10 | ILA 2.048,00 | +1,24 % | ILA 2.095,00 | ILA 2.095,00 | ILA 1.998,00 | 116,15K |
| 2026-07-09 | ILA 2.023,00 | -3,62 % | ILA 2.099,00 | ILA 2.099,00 | ILA 1.995,00 | 405,36K |
| 2026-07-08 | ILA 2.099,00 | -0,52 % | ILA 2.110,00 | ILA 2.110,00 | ILA 2.010,00 | 311,67K |
| 2026-07-07 | ILA 2.110,00 | +0,48 % | ILA 2.140,00 | ILA 2.148,00 | ILA 2.071,00 | 403,78K |
| 2026-07-06 | ILA 2.100,00 | -2,33 % | ILA 2.100,00 | ILA 2.159,00 | ILA 2.088,00 | 453,24K |
| 2026-07-03 | ILA 2.150,00 | +0,19 % | ILA 2.132,00 | ILA 2.200,00 | ILA 2.124,00 | 336,25K |
| 2026-07-02 | ILA 2.146,00 | +5,61 % | ILA 2.020,00 | ILA 2.173,00 | ILA 2.016,00 | 1,06M |
| 2026-07-01 | ILA 2.032,00 | -2,50 % | ILA 2.168,00 | ILA 2.170,00 | ILA 2.028,00 | 889,99K |
| 2026-06-30 | ILA 2.084,00 | +1,17 % | ILA 2.060,00 | ILA 2.119,00 | ILA 2.043,00 | 407,13K |
| 2026-06-29 | ILA 2.060,00 | +8,48 % | ILA 1.957,00 | ILA 2.081,00 | ILA 1.956,00 | 428,77K |
| 2026-06-26 | ILA 1.899,00 | 0,00 % | ILA 1.899,00 | ILA 1.899,00 | ILA 1.899,00 | 0 |
| 2026-06-25 | ILA 1.899,00 | -4,33 % | ILA 1.999,00 | ILA 1.999,00 | ILA 1.878,00 | 211,52K |
| 2026-06-24 | ILA 1.985,00 | +0,92 % | ILA 1.967,00 | ILA 1.999,00 | ILA 1.943,00 | 227,37K |
| 2026-06-23 | ILA 1.967,00 | +0,05 % | ILA 1.937,00 | ILA 1.989,00 | ILA 1.892,00 | 462,48K |
| 2026-06-22 | ILA 1.966,00 | -3,01 % | ILA 2.027,00 | ILA 2.037,00 | ILA 1.964,00 | 263,15K |
| 2026-06-19 | ILA 2.027,00 | +5,13 % | ILA 1.918,00 | ILA 2.050,00 | ILA 1.918,00 | 379,19K |
| 2026-06-18 | ILA 1.928,00 | -0,62 % | ILA 1.940,00 | ILA 1.980,00 | ILA 1.875,00 | 444,08K |
| 2026-06-17 | ILA 1.940,00 | -5,13 % | ILA 2.045,00 | ILA 2.079,00 | ILA 1.884,00 | 470,23K |
| 2026-06-16 | ILA 2.045,00 | +0,59 % | ILA 2.003,00 | ILA 2.048,00 | ILA 1.933,00 | 414,97K |
| 2026-06-15 | ILA 2.033,00 | -3,14 % | ILA 2.099,00 | ILA 2.118,00 | ILA 2.006,00 | 307,85K |
| 2026-06-12 | ILA 2.099,00 | +2,99 % | ILA 2.101,00 | ILA 2.119,00 | ILA 2.053,00 | 193,14K |
| 2026-06-11 | ILA 2.038,00 | -0,54 % | ILA 2.045,00 | ILA 2.092,00 | ILA 2.026,00 | 221,04K |
| 2026-06-10 | ILA 2.049,00 | -2,94 % | ILA 2.091,00 | ILA 2.099,00 | ILA 1.930,00 | 724,15K |
| 2026-06-09 | ILA 2.111,00 | -0,42 % | ILA 2.115,00 | ILA 2.126,00 | ILA 2.076,00 | 244,83K |
| 2026-06-08 | ILA 2.120,00 | +3,41 % | ILA 2.011,00 | ILA 2.133,00 | ILA 1.969,00 | 466,58K |
| 2026-06-05 | ILA 2.050,00 | +1,43 % | ILA 2.055,00 | ILA 2.055,00 | ILA 1.996,00 | 154,81K |
| 2026-06-04 | ILA 2.021,00 | -2,04 % | ILA 2.098,00 | ILA 2.098,00 | ILA 1.939,00 | 557,07K |
| 2026-06-03 | ILA 2.063,00 | 0,00 % | ILA 2.063,00 | ILA 2.132,00 | ILA 2.024,00 | 537,88K |
| 2026-06-02 | ILA 2.063,00 | -0,10 % | ILA 2.078,00 | ILA 2.114,00 | ILA 2.034,00 | 394,98K |
| 2026-06-01 | ILA 2.065,00 | -3,68 % | ILA 2.170,00 | ILA 2.190,00 | ILA 2.065,00 | 359,32K |
| 2026-05-29 | ILA 2.144,00 | +2,10 % | ILA 2.150,00 | ILA 2.184,00 | ILA 2.109,00 | 409,28K |
| 2026-05-28 | ILA 2.100,00 | 0,00 % | ILA 2.113,00 | ILA 2.113,00 | ILA 2.004,00 | 724,51K |
| 2026-05-27 | ILA 2.100,00 | -4,33 % | ILA 2.195,00 | ILA 2.195,00 | ILA 2.084,00 | 892,46K |