Megido Y.K. Ltd MGDO
TASE · Israel · Langlebige Konsumgüter
ILA 666,00+0,40 (+0,06 %)
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 665,60 | +0,03 % | ILA 665,40 | ILA 669,40 | ILA 665,40 | 1,90K |
| 2026-09-29 | ILA 665,40 | +0,83 % | ILA 660,00 | ILA 668,00 | ILA 660,00 | 4,29K |
| 2026-09-28 | ILA 659,90 | +0,06 % | ILA 659,50 | ILA 669,00 | ILA 645,50 | 4,86K |
| 2026-09-25 | ILA 659,50 | 0,00 % | ILA 659,50 | ILA 659,50 | ILA 659,50 | 0 |
| 2026-09-24 | ILA 659,50 | +2,17 % | ILA 645,50 | ILA 672,50 | ILA 645,50 | 7,31K |
| 2026-09-23 | ILA 645,50 | -0,31 % | ILA 647,50 | ILA 650,10 | ILA 645,00 | 2,16K |
| 2026-09-22 | ILA 647,50 | +2,88 % | ILA 629,40 | ILA 650,00 | ILA 629,40 | 187,30K |
| 2026-09-21 | ILA 629,40 | 0,00 % | ILA 629,40 | ILA 629,40 | ILA 629,40 | 0 |
| 2026-09-18 | ILA 629,40 | 0,00 % | ILA 629,40 | ILA 629,40 | ILA 629,40 | 0 |
| 2026-09-17 | ILA 629,40 | -3,85 % | ILA 654,60 | ILA 654,60 | ILA 620,10 | 1,80K |
| 2026-09-16 | ILA 654,60 | -0,20 % | ILA 655,90 | ILA 657,70 | ILA 651,00 | 2,71K |
| 2026-09-15 | ILA 655,90 | -0,21 % | ILA 657,30 | ILA 657,30 | ILA 637,60 | 14,95K |
| 2026-09-14 | ILA 657,30 | -1,60 % | ILA 668,00 | ILA 668,00 | ILA 655,00 | 7,85K |
| 2026-09-11 | ILA 668,00 | 0,00 % | ILA 668,00 | ILA 668,00 | ILA 668,00 | 0 |
| 2026-09-10 | ILA 668,00 | -1,50 % | ILA 678,20 | ILA 671,60 | ILA 668,00 | 443,86K |
| 2026-09-09 | ILA 678,20 | -1,91 % | ILA 691,40 | ILA 691,40 | ILA 678,00 | 4,27K |
| 2026-09-08 | ILA 691,40 | +0,12 % | ILA 690,60 | ILA 697,70 | ILA 690,60 | 3,06K |
| 2026-09-07 | ILA 690,60 | -1,64 % | ILA 702,10 | ILA 702,10 | ILA 681,00 | 1,63K |
| 2026-09-04 | ILA 702,10 | +0,13 % | ILA 701,20 | ILA 704,00 | ILA 701,90 | 1,10K |
| 2026-09-03 | ILA 701,20 | +0,44 % | ILA 698,10 | ILA 710,00 | ILA 698,10 | 3,39K |
| 2026-09-02 | ILA 698,10 | +0,79 % | ILA 692,60 | ILA 704,30 | ILA 683,00 | 8,78K |
| 2026-09-01 | ILA 692,60 | +7,03 % | ILA 647,10 | ILA 710,00 | ILA 647,10 | 23,95K |
| 2026-08-31 | ILA 647,10 | +2,11 % | ILA 633,70 | ILA 650,00 | ILA 633,70 | 1,12K |
| 2026-08-28 | ILA 633,70 | +4,45 % | ILA 606,70 | ILA 665,90 | ILA 606,70 | 26,00K |
| 2026-08-27 | ILA 606,70 | +1,39 % | ILA 598,40 | ILA 621,00 | ILA 591,90 | 7,48K |
| 2026-08-26 | ILA 598,40 | -4,13 % | ILA 624,20 | ILA 624,20 | ILA 590,00 | 1,76K |
| 2026-08-25 | ILA 624,20 | -0,27 % | ILA 625,90 | ILA 626,00 | ILA 620,50 | 1,05K |
| 2026-08-24 | ILA 625,90 | -4,15 % | ILA 653,00 | ILA 653,00 | ILA 606,40 | 4,02K |
| 2026-08-21 | ILA 653,00 | +1,82 % | ILA 641,30 | ILA 663,90 | ILA 641,30 | 607 |
| 2026-08-20 | ILA 641,30 | +3,09 % | ILA 624,30 | ILA 653,20 | ILA 624,30 | 806 |
| 2026-08-19 | ILA 622,10 | +3,49 % | ILA 601,10 | ILA 631,20 | ILA 605,60 | 1,08K |
| 2026-08-18 | ILA 601,10 | -1,94 % | ILA 613,00 | ILA 605,10 | ILA 592,60 | 3,34K |
| 2026-08-17 | ILA 613,00 | -0,26 % | ILA 614,60 | ILA 625,00 | ILA 609,00 | 1,46K |
| 2026-08-14 | ILA 614,60 | +2,45 % | ILA 599,90 | ILA 615,00 | ILA 599,90 | 652 |
| 2026-08-13 | ILA 599,90 | -0,23 % | ILA 601,30 | ILA 601,30 | ILA 598,30 | 842 |
| 2026-08-12 | ILA 601,30 | -2,00 % | ILA 613,60 | ILA 613,60 | ILA 583,40 | 33,15K |
| 2026-08-11 | ILA 613,60 | -0,16 % | ILA 614,60 | ILA 614,60 | ILA 610,00 | 2,94K |
| 2026-08-10 | ILA 614,60 | +0,10 % | ILA 614,00 | ILA 620,00 | ILA 614,00 | 5,92K |
| 2026-08-07 | ILA 614,00 | -1,29 % | ILA 622,00 | ILA 622,00 | ILA 610,00 | 2,23K |
| 2026-08-06 | ILA 622,00 | +2,45 % | ILA 607,10 | ILA 644,70 | ILA 607,10 | 175,93K |
| 2026-08-05 | ILA 607,10 | -0,87 % | ILA 612,40 | ILA 613,90 | ILA 600,00 | 41,38K |
| 2026-08-04 | ILA 612,40 | -0,42 % | ILA 615,00 | ILA 615,00 | ILA 611,90 | 5,86K |
| 2026-08-03 | ILA 615,00 | +0,47 % | ILA 612,10 | ILA 620,80 | ILA 608,40 | 2,38K |
| 2026-07-31 | ILA 612,10 | +0,59 % | ILA 608,50 | ILA 612,50 | ILA 611,90 | 2,54K |
| 2026-07-30 | ILA 608,50 | -0,02 % | ILA 608,60 | ILA 625,50 | ILA 598,80 | 10,11K |
| 2026-07-29 | ILA 608,60 | +0,60 % | ILA 605,00 | ILA 665,50 | ILA 605,00 | 2,49K |
| 2026-07-28 | ILA 605,00 | +0,41 % | ILA 602,50 | ILA 632,60 | ILA 590,00 | 74,78K |
| 2026-07-27 | ILA 602,50 | +0,75 % | ILA 602,20 | ILA 609,00 | ILA 601,40 | 16,98K |
| 2026-07-24 | ILA 598,00 | +2,94 % | ILA 580,90 | ILA 600,00 | ILA 580,90 | 12,86K |
| 2026-07-22 | ILA 580,90 | -2,30 % | ILA 599,10 | ILA 601,00 | ILA 558,70 | 22,41K |
| 2026-07-21 | ILA 594,60 | +0,52 % | ILA 578,70 | ILA 604,50 | ILA 578,70 | 18,79K |
| 2026-07-20 | ILA 591,50 | -4,60 % | ILA 620,00 | ILA 628,00 | ILA 586,10 | 13,35K |
| 2026-07-17 | ILA 620,00 | -5,01 % | ILA 610,10 | ILA 635,30 | ILA 610,10 | 285 |
| 2026-07-16 | ILA 652,70 | -1,91 % | ILA 665,40 | ILA 665,40 | ILA 622,40 | 2,61K |
| 2026-07-15 | ILA 665,40 | +2,15 % | ILA 616,70 | ILA 695,60 | ILA 616,70 | 3,43K |
| 2026-07-14 | ILA 651,40 | +0,22 % | ILA 650,00 | ILA 662,40 | ILA 638,00 | 4,04K |
| 2026-07-13 | ILA 650,00 | -3,56 % | ILA 668,90 | ILA 668,90 | ILA 650,00 | 1,50K |
| 2026-07-10 | ILA 674,00 | +0,60 % | ILA 670,00 | ILA 674,00 | ILA 673,40 | 2,48K |
| 2026-07-09 | ILA 670,00 | -1,47 % | ILA 680,00 | ILA 671,20 | ILA 660,00 | 505,05K |
| 2026-07-08 | ILA 680,00 | +0,35 % | ILA 677,60 | ILA 680,00 | ILA 676,60 | 730,16K |
| 2026-07-07 | ILA 677,60 | -0,88 % | ILA 683,60 | ILA 683,60 | ILA 670,00 | 5,03K |
| 2026-07-06 | ILA 683,60 | -1,81 % | ILA 696,20 | ILA 696,10 | ILA 663,30 | 8,71K |
| 2026-07-03 | ILA 696,20 | +1,71 % | ILA 684,50 | ILA 704,40 | ILA 684,50 | 5,27K |
| 2026-07-02 | ILA 684,50 | -1,23 % | ILA 697,00 | ILA 699,40 | ILA 658,30 | 8,44K |
| 2026-07-01 | ILA 693,00 | +3,29 % | ILA 670,90 | ILA 700,00 | ILA 661,30 | 686 |
| 2026-06-30 | ILA 670,90 | -0,19 % | ILA 672,20 | ILA 678,80 | ILA 667,50 | 12,29K |
| 2026-06-29 | ILA 672,20 | +0,98 % | ILA 610,00 | ILA 681,70 | ILA 610,00 | 16,36K |
| 2026-06-26 | ILA 665,70 | 0,00 % | ILA 665,70 | ILA 665,70 | ILA 665,70 | 0 |
| 2026-06-25 | ILA 665,70 | -1,39 % | ILA 675,10 | ILA 675,10 | ILA 663,00 | 1,56K |
| 2026-06-24 | ILA 675,10 | +10,82 % | ILA 609,20 | ILA 698,00 | ILA 609,20 | 2,21K |
| 2026-06-23 | ILA 609,20 | +1,53 % | ILA 600,00 | ILA 610,00 | ILA 599,90 | 59,84K |
| 2026-06-22 | ILA 600,00 | -5,32 % | ILA 633,70 | ILA 633,70 | ILA 600,00 | 41,60K |
| 2026-06-19 | ILA 633,70 | -1,22 % | ILA 641,50 | ILA 641,50 | ILA 633,00 | 687 |
| 2026-06-18 | ILA 641,50 | -1,03 % | ILA 648,20 | ILA 648,20 | ILA 633,00 | 1,20K |
| 2026-06-17 | ILA 648,20 | -1,85 % | ILA 660,40 | ILA 662,40 | ILA 634,40 | 3,52K |
| 2026-06-16 | ILA 660,40 | -3,70 % | ILA 685,80 | ILA 689,70 | ILA 651,00 | 1,20K |
| 2026-06-15 | ILA 685,80 | +0,42 % | ILA 682,90 | ILA 686,00 | ILA 676,10 | 9,04K |
| 2026-06-12 | ILA 682,90 | +1,19 % | ILA 674,90 | ILA 695,00 | ILA 668,40 | 1,17K |
| 2026-06-11 | ILA 674,90 | -2,05 % | ILA 689,00 | ILA 682,00 | ILA 674,00 | 1,40K |
| 2026-06-10 | ILA 689,00 | -4,39 % | ILA 720,60 | ILA 706,40 | ILA 676,00 | 1,90K |
| 2026-06-09 | ILA 720,60 | +2,40 % | ILA 767,00 | ILA 767,00 | ILA 685,30 | 1,93K |
| 2026-06-08 | ILA 703,70 | +0,23 % | ILA 702,10 | ILA 704,00 | ILA 699,30 | 4,74K |
| 2026-06-05 | ILA 702,10 | +2,53 % | ILA 684,80 | ILA 736,00 | ILA 684,80 | 2,73K |
| 2026-06-04 | ILA 684,80 | -1,35 % | ILA 694,20 | ILA 694,20 | ILA 679,00 | 26,30K |
| 2026-06-03 | ILA 694,20 | -1,75 % | ILA 706,60 | ILA 702,10 | ILA 684,60 | 4,83K |
| 2026-06-02 | ILA 706,60 | +0,01 % | ILA 706,50 | ILA 730,10 | ILA 699,40 | 7,87K |
| 2026-06-01 | ILA 706,50 | -9,20 % | ILA 778,10 | ILA 768,00 | ILA 701,60 | 1,59K |
| 2026-05-29 | ILA 778,10 | +4,01 % | ILA 748,10 | ILA 800,00 | ILA 743,90 | 10,77K |
| 2026-05-28 | ILA 748,10 | -2,18 % | ILA 764,80 | ILA 764,80 | ILA 730,10 | 6,27K |
| 2026-05-27 | ILA 764,80 | -1,85 % | ILA 810,00 | ILA 811,80 | ILA 752,60 | 13,44K |