Lapidoth Capital Ltd. LAPD
TASE · Israel · Industriedienstleistungen
ILA 7.071,00-150,00 (-2,08 %)
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 7.221,00 | -3,31 % | ILA 7.434,00 | ILA 7.487,00 | ILA 7.111,00 | 21,00K |
| 2026-09-29 | ILA 7.468,00 | +3,19 % | ILA 7.237,00 | ILA 7.510,00 | ILA 7.188,00 | 23,35K |
| 2026-09-28 | ILA 7.237,00 | -1,55 % | ILA 7.351,00 | ILA 7.351,00 | ILA 7.129,00 | 14,53K |
| 2026-09-25 | ILA 7.351,00 | 0,00 % | ILA 7.351,00 | ILA 7.351,00 | ILA 7.351,00 | 0 |
| 2026-09-24 | ILA 7.351,00 | -4,31 % | ILA 7.607,00 | ILA 7.658,00 | ILA 7.336,00 | 27,47K |
| 2026-09-23 | ILA 7.682,00 | -1,25 % | ILA 7.702,00 | ILA 7.842,00 | ILA 7.646,00 | 19,18K |
| 2026-09-22 | ILA 7.779,00 | -0,69 % | ILA 7.677,00 | ILA 7.917,00 | ILA 7.677,00 | 20,81K |
| 2026-09-21 | ILA 7.833,00 | 0,00 % | ILA 7.833,00 | ILA 7.833,00 | ILA 7.833,00 | 0 |
| 2026-09-18 | ILA 7.833,00 | 0,00 % | ILA 7.833,00 | ILA 7.833,00 | ILA 7.833,00 | 0 |
| 2026-09-17 | ILA 7.833,00 | +0,54 % | ILA 7.791,00 | ILA 7.989,00 | ILA 7.786,00 | 57,00K |
| 2026-09-16 | ILA 7.791,00 | +1,45 % | ILA 7.680,00 | ILA 7.837,00 | ILA 7.660,00 | 25,87K |
| 2026-09-15 | ILA 7.680,00 | -0,49 % | ILA 7.718,00 | ILA 7.740,00 | ILA 7.558,00 | 22,99K |
| 2026-09-14 | ILA 7.718,00 | +0,53 % | ILA 7.677,00 | ILA 7.782,00 | ILA 7.580,00 | 9,69K |
| 2026-09-11 | ILA 7.677,00 | 0,00 % | ILA 7.677,00 | ILA 7.677,00 | ILA 7.677,00 | 0 |
| 2026-09-10 | ILA 7.677,00 | -3,26 % | ILA 8.134,00 | ILA 8.134,00 | ILA 7.668,00 | 25,92K |
| 2026-09-09 | ILA 7.936,00 | -5,29 % | ILA 8.379,00 | ILA 8.510,00 | ILA 7.889,00 | 22,74K |
| 2026-09-08 | ILA 8.379,00 | +1,00 % | ILA 8.296,00 | ILA 8.473,00 | ILA 8.160,00 | 61,11K |
| 2026-09-07 | ILA 8.296,00 | -1,81 % | ILA 8.449,00 | ILA 8.469,00 | ILA 8.242,00 | 12,49K |
| 2026-09-04 | ILA 8.449,00 | +1,57 % | ILA 8.091,00 | ILA 8.628,00 | ILA 8.091,00 | 15,56K |
| 2026-09-03 | ILA 8.318,00 | +3,05 % | ILA 8.001,00 | ILA 8.318,00 | ILA 8.001,00 | 20,99K |
| 2026-09-02 | ILA 8.072,00 | -1,68 % | ILA 8.210,00 | ILA 8.210,00 | ILA 7.968,00 | 26,50K |
| 2026-09-01 | ILA 8.210,00 | +2,56 % | ILA 8.005,00 | ILA 8.346,00 | ILA 7.453,00 | 51,05K |
| 2026-08-31 | ILA 8.005,00 | -3,23 % | ILA 8.272,00 | ILA 8.352,00 | ILA 8.005,00 | 588,89K |
| 2026-08-28 | ILA 8.272,00 | +0,19 % | ILA 7.927,00 | ILA 8.459,00 | ILA 7.927,00 | 26,76K |
| 2026-08-27 | ILA 8.256,00 | +3,01 % | ILA 8.335,00 | ILA 8.335,00 | ILA 8.013,00 | 28,71K |
| 2026-08-26 | ILA 8.015,00 | +1,65 % | ILA 7.885,00 | ILA 8.106,00 | ILA 7.575,00 | 42,34K |
| 2026-08-25 | ILA 7.885,00 | -1,55 % | ILA 8.009,00 | ILA 8.083,00 | ILA 7.855,00 | 25,46K |
| 2026-08-24 | ILA 8.009,00 | -0,66 % | ILA 8.062,00 | ILA 8.149,00 | ILA 8.007,00 | 20,30K |
| 2026-08-21 | ILA 8.062,00 | +4,03 % | ILA 7.750,00 | ILA 8.132,00 | ILA 7.732,00 | 48,08K |
| 2026-08-20 | ILA 7.750,00 | +2,26 % | ILA 7.606,00 | ILA 7.855,00 | ILA 7.606,00 | 32,81K |
| 2026-08-19 | ILA 7.579,00 | -0,76 % | ILA 7.637,00 | ILA 7.731,00 | ILA 7.485,00 | 25,20K |
| 2026-08-18 | ILA 7.637,00 | +2,43 % | ILA 7.495,00 | ILA 7.699,00 | ILA 7.435,00 | 26,67K |
| 2026-08-17 | ILA 7.456,00 | -1,93 % | ILA 7.627,00 | ILA 7.691,00 | ILA 7.456,00 | 19,56K |
| 2026-08-14 | ILA 7.603,00 | -0,38 % | ILA 7.632,00 | ILA 7.744,00 | ILA 7.348,00 | 18,73K |
| 2026-08-13 | ILA 7.632,00 | +5,71 % | ILA 7.220,00 | ILA 7.650,00 | ILA 7.220,00 | 38,88K |
| 2026-08-12 | ILA 7.220,00 | -3,29 % | ILA 7.689,00 | ILA 7.689,00 | ILA 7.191,00 | 25,59K |
| 2026-08-11 | ILA 7.466,00 | -0,96 % | ILA 7.597,00 | ILA 7.661,00 | ILA 7.410,00 | 22,91K |
| 2026-08-10 | ILA 7.538,00 | -2,12 % | ILA 7.701,00 | ILA 7.824,00 | ILA 7.480,00 | 31,72K |
| 2026-08-07 | ILA 7.701,00 | +1,32 % | ILA 7.601,00 | ILA 7.921,00 | ILA 7.601,00 | 17,58K |
| 2026-08-06 | ILA 7.601,00 | -0,12 % | ILA 7.749,00 | ILA 7.749,00 | ILA 7.420,00 | 147,24K |
| 2026-08-05 | ILA 7.610,00 | +1,98 % | ILA 7.518,00 | ILA 7.786,00 | ILA 7.508,00 | 36,91K |
| 2026-08-04 | ILA 7.462,00 | -3,53 % | ILA 7.735,00 | ILA 7.938,00 | ILA 7.450,00 | 35,13K |
| 2026-08-03 | ILA 7.735,00 | -3,95 % | ILA 8.053,00 | ILA 8.126,00 | ILA 7.720,00 | 25,26K |
| 2026-07-31 | ILA 8.053,00 | -0,40 % | ILA 8.044,00 | ILA 8.199,00 | ILA 8.044,00 | 17,65K |
| 2026-07-30 | ILA 8.085,00 | +2,26 % | ILA 7.906,00 | ILA 8.161,00 | ILA 7.876,00 | 18,71K |
| 2026-07-29 | ILA 7.906,00 | +3,84 % | ILA 7.614,00 | ILA 7.964,00 | ILA 7.442,00 | 29,19K |
| 2026-07-28 | ILA 7.614,00 | +0,85 % | ILA 7.550,00 | ILA 7.758,00 | ILA 7.514,00 | 18,09K |
| 2026-07-27 | ILA 7.550,00 | -7,00 % | ILA 8.118,00 | ILA 8.278,00 | ILA 7.550,00 | 11,08K |
| 2026-07-24 | ILA 8.118,00 | +0,45 % | ILA 7.968,00 | ILA 8.189,00 | ILA 7.928,00 | 41,67K |
| 2026-07-22 | ILA 8.082,00 | +1,20 % | ILA 8.000,00 | ILA 8.149,00 | ILA 7.918,00 | 24,68K |
| 2026-07-21 | ILA 7.986,00 | +2,10 % | ILA 7.892,00 | ILA 8.062,00 | ILA 7.799,00 | 14,10K |
| 2026-07-20 | ILA 7.822,00 | -3,79 % | ILA 8.170,00 | ILA 8.170,00 | ILA 7.798,00 | 18,86K |
| 2026-07-17 | ILA 8.130,00 | -0,79 % | ILA 8.195,00 | ILA 8.309,00 | ILA 8.069,00 | 8,59K |
| 2026-07-16 | ILA 8.195,00 | +0,20 % | ILA 8.179,00 | ILA 8.365,00 | ILA 8.159,00 | 19,65K |
| 2026-07-15 | ILA 8.179,00 | +2,47 % | ILA 8.030,00 | ILA 8.388,00 | ILA 8.021,00 | 22,65K |
| 2026-07-14 | ILA 7.982,00 | -0,20 % | ILA 7.998,00 | ILA 8.161,00 | ILA 7.962,00 | 16,72K |
| 2026-07-13 | ILA 7.998,00 | -2,80 % | ILA 8.228,00 | ILA 8.250,00 | ILA 7.998,00 | 12,55K |
| 2026-07-10 | ILA 8.228,00 | +3,50 % | ILA 7.950,00 | ILA 8.297,00 | ILA 7.981,00 | 19,79K |
| 2026-07-09 | ILA 7.950,00 | -2,29 % | ILA 8.271,00 | ILA 8.271,00 | ILA 7.925,00 | 37,17K |
| 2026-07-08 | ILA 8.136,00 | +0,43 % | ILA 8.144,00 | ILA 8.255,00 | ILA 8.082,00 | 27,66K |
| 2026-07-07 | ILA 8.101,00 | -2,01 % | ILA 8.207,00 | ILA 8.304,00 | ILA 8.067,00 | 15,88K |
| 2026-07-06 | ILA 8.267,00 | +2,14 % | ILA 8.094,00 | ILA 8.510,00 | ILA 8.048,00 | 31,24K |
| 2026-07-03 | ILA 8.094,00 | +3,74 % | ILA 7.802,00 | ILA 8.148,00 | ILA 7.727,00 | 27,19K |
| 2026-07-02 | ILA 7.802,00 | -1,17 % | ILA 7.894,00 | ILA 8.116,00 | ILA 7.796,00 | 50,68K |
| 2026-07-01 | ILA 7.894,00 | +4,56 % | ILA 7.550,00 | ILA 7.927,00 | ILA 7.550,00 | 44,18K |
| 2026-06-30 | ILA 7.550,00 | -3,81 % | ILA 7.849,00 | ILA 7.891,00 | ILA 7.531,00 | 30,68K |
| 2026-06-29 | ILA 7.849,00 | +4,91 % | ILA 7.436,00 | ILA 8.122,00 | ILA 7.435,00 | 34,62K |
| 2026-06-26 | ILA 7.482,00 | 0,00 % | ILA 7.482,00 | ILA 7.482,00 | ILA 7.482,00 | 0 |
| 2026-06-25 | ILA 7.482,00 | -0,90 % | ILA 7.550,00 | ILA 7.682,00 | ILA 7.433,00 | 19,01K |
| 2026-06-24 | ILA 7.550,00 | +2,74 % | ILA 7.349,00 | ILA 7.624,00 | ILA 7.323,00 | 26,49K |
| 2026-06-23 | ILA 7.349,00 | -1,42 % | ILA 7.344,00 | ILA 7.528,00 | ILA 7.314,00 | 21,52K |
| 2026-06-22 | ILA 7.455,00 | -0,43 % | ILA 7.487,00 | ILA 7.660,00 | ILA 7.388,00 | 19,13K |
| 2026-06-19 | ILA 7.487,00 | +2,13 % | ILA 7.311,00 | ILA 7.542,00 | ILA 7.245,00 | 30,59K |
| 2026-06-18 | ILA 7.331,00 | -3,18 % | ILA 7.572,00 | ILA 7.575,00 | ILA 7.305,00 | 23,05K |
| 2026-06-17 | ILA 7.572,00 | +1,16 % | ILA 7.485,00 | ILA 7.664,00 | ILA 7.395,00 | 11,45K |
| 2026-06-16 | ILA 7.485,00 | +2,16 % | ILA 7.327,00 | ILA 7.570,00 | ILA 7.204,00 | 19,03K |
| 2026-06-15 | ILA 7.327,00 | -6,66 % | ILA 7.945,00 | ILA 7.945,00 | ILA 7.315,00 | 15,03K |
| 2026-06-12 | ILA 7.850,00 | +3,34 % | ILA 7.596,00 | ILA 7.874,00 | ILA 7.596,00 | 14,09K |
| 2026-06-11 | ILA 7.596,00 | +1,36 % | ILA 7.326,00 | ILA 7.667,00 | ILA 7.326,00 | 19,36K |
| 2026-06-10 | ILA 7.494,00 | -2,98 % | ILA 7.731,00 | ILA 7.732,00 | ILA 7.362,00 | 24,00K |
| 2026-06-09 | ILA 7.724,00 | -3,45 % | ILA 8.000,00 | ILA 8.054,00 | ILA 7.644,00 | 13,29K |
| 2026-06-08 | ILA 8.000,00 | +0,52 % | ILA 7.840,00 | ILA 8.092,00 | ILA 7.813,00 | 14,60K |
| 2026-06-05 | ILA 7.959,00 | -0,35 % | ILA 7.908,00 | ILA 8.037,00 | ILA 7.896,00 | 9,03K |
| 2026-06-04 | ILA 7.987,00 | +6,76 % | ILA 7.540,00 | ILA 8.097,00 | ILA 7.422,00 | 20,49K |
| 2026-06-03 | ILA 7.481,00 | -1,77 % | ILA 7.616,00 | ILA 7.625,00 | ILA 7.436,00 | 14,44K |
| 2026-06-02 | ILA 7.616,00 | -2,78 % | ILA 7.834,00 | ILA 7.953,00 | ILA 7.616,00 | 18,92K |
| 2026-06-01 | ILA 7.834,00 | -3,00 % | ILA 8.076,00 | ILA 8.225,00 | ILA 7.834,00 | 18,33K |
| 2026-05-29 | ILA 8.076,00 | +0,75 % | ILA 8.016,00 | ILA 8.112,00 | ILA 7.962,00 | 16,99K |
| 2026-05-28 | ILA 8.016,00 | -3,48 % | ILA 8.055,00 | ILA 8.357,00 | ILA 7.837,00 | 23,25K |
| 2026-05-27 | ILA 8.305,00 | -4,75 % | ILA 8.706,00 | ILA 8.876,00 | ILA 8.238,00 | 30,35K |