Medipower (Overseas) Public Co. Limited MDPR
TASE · Israel · Finanzen
ILA 470,40-7,50 (-1,57 %)
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 477,90 | +1,10 % | ILA 472,70 | ILA 490,00 | ILA 464,20 | 40,37K |
| 2026-09-29 | ILA 472,70 | +0,30 % | ILA 471,30 | ILA 473,00 | ILA 472,00 | 650 |
| 2026-09-28 | ILA 471,30 | -1,38 % | ILA 477,90 | ILA 479,20 | ILA 468,10 | 21,46K |
| 2026-09-25 | ILA 477,90 | 0,00 % | ILA 477,90 | ILA 477,90 | ILA 477,90 | 0 |
| 2026-09-24 | ILA 477,90 | -2,13 % | ILA 479,10 | ILA 484,90 | ILA 472,00 | 21,65K |
| 2026-09-23 | ILA 488,30 | -0,14 % | ILA 489,00 | ILA 492,40 | ILA 487,90 | 1,04K |
| 2026-09-22 | ILA 489,00 | -0,85 % | ILA 503,90 | ILA 503,90 | ILA 484,40 | 2,70K |
| 2026-09-21 | ILA 493,20 | 0,00 % | ILA 493,20 | ILA 493,20 | ILA 493,20 | 0 |
| 2026-09-18 | ILA 493,20 | 0,00 % | ILA 493,20 | ILA 493,20 | ILA 493,20 | 0 |
| 2026-09-17 | ILA 493,20 | -0,20 % | ILA 494,20 | ILA 499,00 | ILA 491,00 | 47,33K |
| 2026-09-16 | ILA 494,20 | +0,24 % | ILA 504,00 | ILA 504,00 | ILA 492,00 | 9,52K |
| 2026-09-15 | ILA 493,00 | +0,26 % | ILA 491,70 | ILA 503,20 | ILA 491,70 | 16,87K |
| 2026-09-14 | ILA 491,70 | -0,08 % | ILA 492,10 | ILA 494,00 | ILA 490,10 | 23,81K |
| 2026-09-11 | ILA 492,10 | 0,00 % | ILA 492,10 | ILA 492,10 | ILA 492,10 | 0 |
| 2026-09-10 | ILA 492,10 | -0,36 % | ILA 493,90 | ILA 500,00 | ILA 492,00 | 130,92K |
| 2026-09-09 | ILA 493,90 | +0,30 % | ILA 492,40 | ILA 496,80 | ILA 490,00 | 313,03K |
| 2026-09-08 | ILA 492,40 | -0,30 % | ILA 493,90 | ILA 497,00 | ILA 491,00 | 143,97K |
| 2026-09-07 | ILA 493,90 | +1,50 % | ILA 486,60 | ILA 495,00 | ILA 490,10 | 211,81K |
| 2026-09-04 | ILA 486,60 | -1,14 % | ILA 492,20 | ILA 501,90 | ILA 480,00 | 46,53K |
| 2026-09-03 | ILA 492,20 | -2,18 % | ILA 458,10 | ILA 515,80 | ILA 458,10 | 87,89K |
| 2026-09-02 | ILA 503,15 | -0,14 % | ILA 503,85 | ILA 549,18 | ILA 495,06 | 7,17K |
| 2026-09-01 | ILA 503,85 | -2,23 % | ILA 515,33 | ILA 514,83 | ILA 499,36 | 9,45K |
| 2026-08-31 | ILA 515,33 | -1,21 % | ILA 521,62 | ILA 521,62 | ILA 503,55 | 29,10K |
| 2026-08-28 | ILA 521,62 | +1,56 % | ILA 513,63 | ILA 521,62 | ILA 521,62 | 358 |
| 2026-08-27 | ILA 513,63 | -0,16 % | ILA 514,43 | ILA 524,62 | ILA 511,54 | 13,16K |
| 2026-08-26 | ILA 514,43 | -0,14 % | ILA 515,13 | ILA 515,13 | ILA 514,23 | 4,09K |
| 2026-08-25 | ILA 515,13 | +0,03 % | ILA 514,23 | ILA 525,32 | ILA 514,23 | 9,73K |
| 2026-08-24 | ILA 515,00 | +0,02 % | ILA 514,90 | ILA 515,00 | ILA 514,90 | 7,44K |
| 2026-08-21 | ILA 514,90 | -1,06 % | ILA 520,40 | ILA 522,00 | ILA 511,00 | 22,55K |
| 2026-08-20 | ILA 520,40 | -0,88 % | ILA 525,00 | ILA 536,70 | ILA 520,00 | 35,54K |
| 2026-08-19 | ILA 525,00 | +0,31 % | ILA 523,40 | ILA 540,70 | ILA 522,60 | 31,74K |
| 2026-08-18 | ILA 523,40 | +0,06 % | ILA 523,10 | ILA 528,10 | ILA 515,00 | 5,19K |
| 2026-08-17 | ILA 523,10 | -0,83 % | ILA 527,50 | ILA 531,20 | ILA 510,70 | 21,10K |
| 2026-08-14 | ILA 527,50 | -1,92 % | ILA 537,80 | ILA 537,80 | ILA 522,90 | 10,20K |
| 2026-08-13 | ILA 537,80 | -1,95 % | ILA 548,50 | ILA 548,50 | ILA 530,00 | 9,64K |
| 2026-08-12 | ILA 548,50 | -1,81 % | ILA 558,60 | ILA 558,60 | ILA 540,00 | 7,78K |
| 2026-08-11 | ILA 558,60 | -5,18 % | ILA 589,10 | ILA 567,90 | ILA 536,10 | 41,43K |
| 2026-08-10 | ILA 589,10 | -2,08 % | ILA 601,60 | ILA 589,20 | ILA 589,10 | 1,71K |
| 2026-08-07 | ILA 601,60 | 0,00 % | ILA 601,60 | ILA 601,60 | ILA 601,60 | 821 |
| 2026-08-06 | ILA 601,60 | -0,91 % | ILA 580,00 | ILA 607,00 | ILA 580,00 | 17,49K |
| 2026-08-05 | ILA 607,10 | -1,73 % | ILA 617,80 | ILA 610,20 | ILA 589,40 | 14,99K |
| 2026-08-04 | ILA 617,80 | -0,39 % | ILA 620,20 | ILA 620,20 | ILA 605,60 | 3,66K |
| 2026-08-03 | ILA 620,20 | -1,34 % | ILA 628,60 | ILA 623,80 | ILA 615,90 | 23,36K |
| 2026-07-31 | ILA 628,60 | -0,21 % | ILA 629,90 | ILA 628,60 | ILA 627,40 | 18,21K |
| 2026-07-30 | ILA 629,90 | +0,72 % | ILA 666,90 | ILA 666,90 | ILA 666,90 | 36 |
| 2026-07-29 | ILA 625,40 | -0,90 % | ILA 631,10 | ILA 631,10 | ILA 598,40 | 26,49K |
| 2026-07-28 | ILA 631,10 | -1,17 % | ILA 638,60 | ILA 635,50 | ILA 625,70 | 1,07K |
| 2026-07-27 | ILA 638,60 | -2,46 % | ILA 664,90 | ILA 664,90 | ILA 629,40 | 3,60K |
| 2026-07-24 | ILA 654,70 | -1,53 % | ILA 664,90 | ILA 660,00 | ILA 651,10 | 1,58K |
| 2026-07-22 | ILA 664,90 | +2,39 % | ILA 664,90 | ILA 664,90 | ILA 664,90 | 1,02K |
| 2026-07-21 | ILA 649,40 | +5,00 % | ILA 618,50 | ILA 664,90 | ILA 630,40 | 8,22K |
| 2026-07-20 | ILA 618,50 | +1,84 % | ILA 607,30 | ILA 619,00 | ILA 607,30 | 1,76K |
| 2026-07-17 | ILA 607,30 | -1,24 % | ILA 614,90 | ILA 614,90 | ILA 600,00 | 1,27K |
| 2026-07-16 | ILA 614,90 | +5,08 % | ILA 637,90 | ILA 637,90 | ILA 601,00 | 506 |
| 2026-07-15 | ILA 585,20 | +0,24 % | ILA 565,00 | ILA 587,30 | ILA 565,00 | 141 |
| 2026-07-14 | ILA 583,80 | +0,53 % | ILA 580,70 | ILA 599,00 | ILA 579,50 | 1,37K |
| 2026-07-13 | ILA 580,70 | +0,85 % | ILA 527,30 | ILA 581,20 | ILA 527,30 | 10,45K |
| 2026-07-10 | ILA 575,80 | +2,00 % | ILA 564,50 | ILA 576,30 | ILA 564,50 | 1,00K |
| 2026-07-09 | ILA 564,50 | -1,62 % | ILA 573,80 | ILA 578,30 | ILA 563,00 | 1,80K |
| 2026-07-08 | ILA 573,80 | -2,30 % | ILA 587,30 | ILA 573,80 | ILA 573,80 | 493 |
| 2026-07-07 | ILA 587,30 | -1,90 % | ILA 598,70 | ILA 597,50 | ILA 586,50 | 2,27K |
| 2026-07-06 | ILA 598,70 | -0,38 % | ILA 601,00 | ILA 601,00 | ILA 588,50 | 147 |
| 2026-07-03 | ILA 601,00 | +2,30 % | ILA 587,50 | ILA 616,90 | ILA 616,90 | 152 |
| 2026-07-02 | ILA 587,50 | -2,33 % | ILA 601,50 | ILA 601,50 | ILA 587,50 | 2,77K |
| 2026-07-01 | ILA 601,50 | +0,72 % | ILA 597,20 | ILA 604,60 | ILA 597,00 | 811 |
| 2026-06-30 | ILA 597,20 | +1,20 % | ILA 590,10 | ILA 612,00 | ILA 585,00 | 3,34K |
| 2026-06-29 | ILA 590,10 | +3,25 % | ILA 562,00 | ILA 603,20 | ILA 562,00 | 4,18K |
| 2026-06-26 | ILA 571,50 | 0,00 % | ILA 571,50 | ILA 571,50 | ILA 571,50 | 0 |
| 2026-06-25 | ILA 571,50 | -0,83 % | ILA 576,30 | ILA 576,30 | ILA 570,00 | 1,29K |
| 2026-06-24 | ILA 576,30 | +2,80 % | ILA 560,60 | ILA 582,80 | ILA 560,60 | 16,72K |
| 2026-06-23 | ILA 560,60 | +1,06 % | ILA 554,70 | ILA 575,00 | ILA 540,00 | 15,38K |
| 2026-06-22 | ILA 554,70 | -4,63 % | ILA 581,60 | ILA 567,90 | ILA 549,00 | 14,56K |
| 2026-06-19 | ILA 581,60 | +1,10 % | ILA 648,00 | ILA 648,00 | ILA 648,00 | 27 |
| 2026-06-18 | ILA 575,30 | +1,75 % | ILA 565,40 | ILA 616,30 | ILA 571,20 | 1,92K |
| 2026-06-17 | ILA 565,40 | -0,53 % | ILA 568,40 | ILA 570,00 | ILA 563,10 | 4,83K |
| 2026-06-16 | ILA 568,40 | -1,18 % | ILA 575,20 | ILA 575,20 | ILA 565,00 | 253 |
| 2026-06-15 | ILA 575,20 | -0,09 % | ILA 575,70 | ILA 575,70 | ILA 571,30 | 835 |
| 2026-06-12 | ILA 575,70 | +0,07 % | ILA 575,30 | ILA 577,90 | ILA 571,80 | 177 |
| 2026-06-11 | ILA 575,30 | -1,57 % | ILA 584,50 | ILA 584,50 | ILA 575,00 | 7,48K |
| 2026-06-10 | ILA 584,50 | -1,35 % | ILA 592,50 | ILA 592,50 | ILA 552,10 | 8,23K |
| 2026-06-09 | ILA 592,50 | +2,70 % | ILA 576,90 | ILA 628,80 | ILA 592,00 | 3,42K |
| 2026-06-08 | ILA 576,90 | -1,57 % | ILA 586,10 | ILA 586,10 | ILA 526,10 | 1,09K |
| 2026-06-05 | ILA 586,10 | -1,88 % | ILA 597,30 | ILA 607,00 | ILA 578,00 | 14,01K |
| 2026-06-04 | ILA 597,30 | -1,63 % | ILA 607,20 | ILA 600,30 | ILA 593,30 | 5,52K |
| 2026-06-03 | ILA 607,20 | -2,66 % | ILA 623,80 | ILA 623,80 | ILA 606,10 | 5,59K |
| 2026-06-02 | ILA 623,80 | -2,33 % | ILA 638,70 | ILA 626,10 | ILA 606,10 | 3,74K |
| 2026-06-01 | ILA 638,70 | -1,42 % | ILA 647,90 | ILA 640,00 | ILA 634,50 | 1,65K |
| 2026-05-29 | ILA 647,90 | +3,40 % | ILA 626,60 | ILA 650,00 | ILA 634,00 | 13,08K |
| 2026-05-28 | ILA 626,60 | -1,32 % | ILA 635,00 | ILA 635,00 | ILA 621,80 | 1,73K |
| 2026-05-27 | ILA 635,00 | +0,70 % | ILA 630,60 | ILA 635,00 | ILA 635,00 | 556 |