Lesico Ltd. LSCO
TASE · Israel · Industriedienstleistungen
ILA 349,10-10,70 (-2,97 %)
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 359,80 | -0,85 % | ILA 362,90 | ILA 365,90 | ILA 346,70 | 48,81K |
| 2026-09-29 | ILA 362,90 | -0,06 % | ILA 363,10 | ILA 363,10 | ILA 362,50 | 12,57K |
| 2026-09-28 | ILA 363,10 | -0,85 % | ILA 366,20 | ILA 366,20 | ILA 352,30 | 3,87K |
| 2026-09-25 | ILA 366,20 | 0,00 % | ILA 366,20 | ILA 366,20 | ILA 366,20 |
| 0 |
| 2026-09-24 | ILA 366,20 | +2,29 % | ILA 358,00 | ILA 381,70 | ILA 350,40 | 17,45K |
| 2026-09-23 | ILA 358,00 | +0,31 % | ILA 356,90 | ILA 358,00 | ILA 350,70 | 23,48K |
| 2026-09-22 | ILA 356,90 | +1,31 % | ILA 351,10 | ILA 365,00 | ILA 347,90 | 16,43K |
| 2026-09-21 | ILA 352,30 | 0,00 % | ILA 352,30 | ILA 352,30 | ILA 352,30 | 0 |
| 2026-09-18 | ILA 352,30 | 0,00 % | ILA 352,30 | ILA 352,30 | ILA 352,30 | 0 |
| 2026-09-17 | ILA 352,30 | -1,65 % | ILA 358,20 | ILA 358,20 | ILA 351,10 | 3,18K |
| 2026-09-16 | ILA 358,20 | +0,17 % | ILA 357,60 | ILA 373,50 | ILA 352,00 | 25,63K |
| 2026-09-15 | ILA 357,60 | +0,59 % | ILA 355,50 | ILA 365,00 | ILA 351,10 | 22,88K |
| 2026-09-14 | ILA 355,50 | -3,92 % | ILA 370,00 | ILA 382,00 | ILA 352,00 | 7,78K |
| 2026-09-11 | ILA 370,00 | 0,00 % | ILA 370,00 | ILA 370,00 | ILA 370,00 | 0 |
| 2026-09-10 | ILA 370,00 | -5,01 % | ILA 389,50 | ILA 370,00 | ILA 370,00 | 2,14K |
| 2026-09-09 | ILA 389,50 | 0,00 % | ILA 389,50 | ILA 389,50 | ILA 389,50 | 2,86K |
| 2026-09-08 | ILA 389,50 | +0,59 % | ILA 387,20 | ILA 395,00 | ILA 384,10 | 1,91K |
| 2026-09-07 | ILA 387,20 | -0,56 % | ILA 389,40 | ILA 393,20 | ILA 383,00 | 25,25K |
| 2026-09-04 | ILA 389,40 | -0,21 % | ILA 390,20 | ILA 390,20 | ILA 389,30 | 3,12K |
| 2026-09-03 | ILA 390,20 | +0,33 % | ILA 400,00 | ILA 400,00 | ILA 387,80 | 2,77K |
| 2026-09-02 | ILA 388,90 | -0,31 % | ILA 390,10 | ILA 389,00 | ILA 388,40 | 5,56K |
| 2026-09-01 | ILA 390,10 | +5,20 % | ILA 370,80 | ILA 399,90 | ILA 360,00 | 35,16K |
| 2026-08-31 | ILA 370,80 | -0,05 % | ILA 371,00 | ILA 385,00 | ILA 365,00 | 6,47K |
| 2026-08-28 | ILA 371,00 | 0,00 % | ILA 371,00 | ILA 371,00 | ILA 370,90 | 2,00K |
| 2026-08-27 | ILA 371,00 | -0,08 % | ILA 371,30 | ILA 371,00 | ILA 370,90 | 756 |
| 2026-08-26 | ILA 371,30 | +2,77 % | ILA 361,30 | ILA 372,00 | ILA 361,30 | 3,50K |
| 2026-08-25 | ILA 361,30 | -3,32 % | ILA 373,70 | ILA 373,70 | ILA 350,00 | 10,69K |
| 2026-08-24 | ILA 373,70 | -3,56 % | ILA 387,50 | ILA 387,50 | ILA 372,80 | 7,24K |
| 2026-08-21 | ILA 387,50 | +4,59 % | ILA 370,50 | ILA 398,00 | ILA 370,50 | 19,27K |
| 2026-08-20 | ILA 370,50 | +3,67 % | ILA 357,40 | ILA 371,20 | ILA 340,60 | 19,82K |
| 2026-08-19 | ILA 357,40 | +2,94 % | ILA 347,20 | ILA 371,80 | ILA 343,70 | 8,03K |
| 2026-08-18 | ILA 347,20 | -2,22 % | ILA 355,10 | ILA 349,80 | ILA 340,10 | 6,18K |
| 2026-08-17 | ILA 355,10 | -3,95 % | ILA 369,70 | ILA 369,70 | ILA 352,40 | 926 |
| 2026-08-14 | ILA 369,70 | -0,14 % | ILA 370,20 | ILA 370,20 | ILA 369,70 | 576 |
| 2026-08-13 | ILA 370,20 | 0,00 % | ILA 370,20 | ILA 370,20 | ILA 370,20 | 2,07K |
| 2026-08-12 | ILA 370,20 | -1,31 % | ILA 375,10 | ILA 378,10 | ILA 361,30 | 26,15K |
| 2026-08-11 | ILA 375,10 | -0,48 % | ILA 376,90 | ILA 376,90 | ILA 359,00 | 25,74K |
| 2026-08-10 | ILA 376,90 | +0,08 % | ILA 376,60 | ILA 378,00 | ILA 373,00 | 12,68K |
| 2026-08-07 | ILA 376,60 | +0,72 % | ILA 375,70 | ILA 380,00 | ILA 362,20 | 16,00K |
| 2026-08-06 | ILA 373,90 | -0,05 % | ILA 374,10 | ILA 374,10 | ILA 360,90 | 57,99K |
| 2026-08-05 | ILA 374,10 | -0,82 % | ILA 377,20 | ILA 374,60 | ILA 372,00 | 943 |
| 2026-08-04 | ILA 377,20 | -0,71 % | ILA 379,90 | ILA 380,00 | ILA 362,10 | 2,19K |
| 2026-08-03 | ILA 379,90 | 0,00 % | ILA 379,90 | ILA 379,90 | ILA 379,90 | 930 |
| 2026-07-31 | ILA 379,90 | -0,03 % | ILA 380,00 | ILA 380,00 | ILA 378,40 | 9,96K |
| 2026-07-30 | ILA 380,00 | 0,00 % | ILA 380,00 | ILA 380,00 | ILA 380,00 | 1,24K |
| 2026-07-29 | ILA 380,00 | -1,55 % | ILA 386,00 | ILA 397,40 | ILA 370,10 | 11,03K |
| 2026-07-28 | ILA 386,00 | -0,46 % | ILA 387,80 | ILA 399,00 | ILA 372,10 | 26,82K |
| 2026-07-27 | ILA 387,80 | -0,64 % | ILA 390,30 | ILA 393,00 | ILA 375,80 | 16,89K |
| 2026-07-24 | ILA 390,30 | +0,77 % | ILA 387,30 | ILA 391,20 | ILA 386,50 | 12,90K |
| 2026-07-22 | ILA 387,30 | +0,55 % | ILA 385,20 | ILA 391,50 | ILA 385,20 | 70,44K |
| 2026-07-21 | ILA 385,20 | +1,18 % | ILA 381,80 | ILA 390,50 | ILA 381,80 | 15,38K |
| 2026-07-20 | ILA 380,70 | +1,47 % | ILA 375,20 | ILA 382,00 | ILA 375,20 | 19,99K |
| 2026-07-17 | ILA 375,20 | +1,05 % | ILA 375,00 | ILA 378,70 | ILA 375,00 | 9,76K |
| 2026-07-16 | ILA 371,30 | +2,94 % | ILA 360,70 | ILA 373,00 | ILA 360,70 | 23,89K |
| 2026-07-15 | ILA 360,70 | +1,32 % | ILA 356,00 | ILA 364,60 | ILA 356,00 | 5,29K |
| 2026-07-14 | ILA 356,00 | +1,40 % | ILA 351,10 | ILA 357,00 | ILA 340,00 | 192,31K |
| 2026-07-13 | ILA 351,10 | +2,09 % | ILA 343,90 | ILA 353,90 | ILA 343,80 | 41,04K |
| 2026-07-10 | ILA 343,90 | +0,06 % | ILA 343,70 | ILA 346,00 | ILA 343,00 | 5,98K |
| 2026-07-09 | ILA 343,70 | -0,49 % | ILA 345,40 | ILA 345,40 | ILA 342,70 | 7,31K |
| 2026-07-08 | ILA 345,40 | -1,60 % | ILA 351,00 | ILA 359,00 | ILA 345,00 | 39,05K |
| 2026-07-07 | ILA 351,00 | -2,04 % | ILA 358,30 | ILA 358,30 | ILA 344,80 | 6,74K |
| 2026-07-06 | ILA 358,30 | +5,29 % | ILA 340,30 | ILA 358,90 | ILA 340,30 | 67,09K |
| 2026-07-03 | ILA 340,30 | +2,93 % | ILA 330,60 | ILA 346,20 | ILA 330,60 | 15,76K |
| 2026-07-02 | ILA 330,60 | +0,30 % | ILA 329,60 | ILA 331,20 | ILA 327,20 | 1,67K |
| 2026-07-01 | ILA 329,60 | +0,98 % | ILA 326,40 | ILA 335,00 | ILA 302,60 | 84,35K |
| 2026-06-30 | ILA 326,40 | -0,82 % | ILA 330,00 | ILA 337,00 | ILA 325,90 | 54,71K |
| 2026-06-29 | ILA 329,10 | -0,27 % | ILA 328,80 | ILA 333,50 | ILA 328,00 | 85,11K |
| 2026-06-26 | ILA 330,00 | 0,00 % | ILA 330,00 | ILA 330,00 | ILA 330,00 | 0 |
| 2026-06-25 | ILA 330,00 | +0,03 % | ILA 330,00 | ILA 338,50 | ILA 329,70 | 50,99K |
| 2026-06-24 | ILA 329,90 | -1,32 % | ILA 334,30 | ILA 336,70 | ILA 326,20 | 68,21K |
| 2026-06-23 | ILA 334,30 | -3,66 % | ILA 347,00 | ILA 347,00 | ILA 328,30 | 86,91K |
| 2026-06-22 | ILA 347,00 | +5,12 % | ILA 330,10 | ILA 362,70 | ILA 330,10 | 45,01K |
| 2026-06-19 | ILA 330,10 | +3,03 % | ILA 320,40 | ILA 333,30 | ILA 320,40 | 7,23K |
| 2026-06-18 | ILA 320,40 | +3,79 % | ILA 308,70 | ILA 320,70 | ILA 304,60 | 84,40K |
| 2026-06-17 | ILA 308,70 | +3,04 % | ILA 299,60 | ILA 311,30 | ILA 299,60 | 7,66K |
| 2026-06-16 | ILA 299,60 | +5,38 % | ILA 284,30 | ILA 328,70 | ILA 284,30 | 306,24K |
| 2026-06-15 | ILA 284,30 | +0,57 % | ILA 283,00 | ILA 292,00 | ILA 280,10 | 121,71K |
| 2026-06-12 | ILA 282,70 | +3,71 % | ILA 272,60 | ILA 289,10 | ILA 274,60 | 114,01K |
| 2026-06-11 | ILA 272,60 | +2,14 % | ILA 266,90 | ILA 280,00 | ILA 266,80 | 31,64K |
| 2026-06-10 | ILA 266,90 | -1,26 % | ILA 270,30 | ILA 267,10 | ILA 266,20 | 5,48K |
| 2026-06-09 | ILA 270,30 | -1,06 % | ILA 270,00 | ILA 278,70 | ILA 269,00 | 646,96K |
| 2026-06-08 | ILA 273,20 | -2,78 % | ILA 288,00 | ILA 288,00 | ILA 272,60 | 24,37K |
| 2026-06-05 | ILA 281,00 | -1,78 % | ILA 286,10 | ILA 286,10 | ILA 277,60 | 16,25K |
| 2026-06-04 | ILA 286,10 | -4,63 % | ILA 300,00 | ILA 300,00 | ILA 282,20 | 76,15K |
| 2026-06-03 | ILA 300,00 | -5,93 % | ILA 319,00 | ILA 328,10 | ILA 297,00 | 57,76K |
| 2026-06-02 | ILA 318,90 | +1,43 % | ILA 314,40 | ILA 326,90 | ILA 314,30 | 35,44K |
| 2026-06-01 | ILA 314,40 | -11,39 % | ILA 350,00 | ILA 350,00 | ILA 311,70 | 154,98K |
| 2026-05-29 | ILA 354,80 | -15,80 % | ILA 421,40 | ILA 391,00 | ILA 348,00 | 144,64K |
| 2026-05-28 | ILA 421,40 | -0,07 % | ILA 421,70 | ILA 421,70 | ILA 410,20 | 33,12K |
| 2026-05-27 | ILA 421,70 | -3,19 % | ILA 435,60 | ILA 435,60 | ILA 411,30 | 26,47K |