Megureit Israel Ltd. MGRT
TASE · Israel · Finanzen
ILA 667,10-6,80 (-1,01 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 667,10 | -1,01 % | ILA 676,90 | ILA 676,90 | ILA 666,00 | 64,70K |
| 2026-09-30 | ILA 673,90 | -0,44 % | ILA 676,00 | ILA 677,20 | ILA 667,70 | 124,93K |
| 2026-09-29 | ILA 676,90 | -0,41 % | ILA 676,30 | ILA 692,20 | ILA 675,00 | 160,45K |
| 2026-09-28 | ILA 679,70 | -1,49 % | ILA 675,20 | ILA 685,70 | ILA 675,20 | 71,90K |
| 2026-09-25 | ILA 690,00 | 0,00 % | ILA 690,00 | ILA 690,00 | ILA 690,00 | 0 |
| 2026-09-24 | ILA 690,00 | -0,96 % | ILA 696,70 | ILA 696,70 | ILA 688,00 | 185,44K |
| 2026-09-23 | ILA 696,70 | -1,80 % | ILA 709,50 | ILA 709,50 | ILA 692,10 | 123,95K |
| 2026-09-22 | ILA 709,50 | -0,21 % | ILA 712,00 | ILA 722,90 | ILA 707,00 | 232,84K |
| 2026-09-21 | ILA 711,00 | 0,00 % | ILA 711,00 | ILA 711,00 | ILA 711,00 | 0 |
| 2026-09-18 | ILA 711,00 | 0,00 % | ILA 711,00 | ILA 711,00 | ILA 711,00 | 0 |
| 2026-09-17 | ILA 711,00 | +0,14 % | ILA 712,00 | ILA 713,20 | ILA 704,30 | 107,84K |
| 2026-09-16 | ILA 710,00 | +1,44 % | ILA 699,90 | ILA 733,50 | ILA 695,80 | 250,88K |
| 2026-09-15 | ILA 699,90 | +1,76 % | ILA 700,00 | ILA 707,30 | ILA 680,00 | 212,00K |
| 2026-09-14 | ILA 687,80 | -2,15 % | ILA 736,00 | ILA 736,00 | ILA 685,10 | 222,65K |
| 2026-09-11 | ILA 702,90 | 0,00 % | ILA 702,90 | ILA 702,90 | ILA 702,90 | 0 |
| 2026-09-10 | ILA 702,90 | -0,28 % | ILA 704,90 | ILA 715,00 | ILA 698,40 | 71,94K |
| 2026-09-09 | ILA 704,90 | -1,00 % | ILA 715,60 | ILA 730,60 | ILA 699,00 | 634,08K |
| 2026-09-08 | ILA 712,00 | -3,52 % | ILA 731,00 | ILA 735,00 | ILA 705,00 | 690,07K |
| 2026-09-07 | ILA 738,00 | -2,89 % | ILA 760,10 | ILA 760,20 | ILA 734,30 | 113,15K |
| 2026-09-04 | ILA 760,00 | 0,00 % | ILA 760,00 | ILA 767,30 | ILA 750,50 | 56,33K |
| 2026-09-03 | ILA 760,00 | -1,20 % | ILA 731,00 | ILA 767,90 | ILA 731,00 | 209,08K |
| 2026-09-02 | ILA 769,20 | +3,72 % | ILA 756,40 | ILA 769,20 | ILA 734,20 | 183,38K |
| 2026-09-01 | ILA 741,60 | +1,64 % | ILA 738,00 | ILA 752,30 | ILA 718,30 | 306,34K |
| 2026-08-31 | ILA 729,60 | -0,72 % | ILA 731,50 | ILA 731,50 | ILA 715,00 | 107,23K |
| 2026-08-28 | ILA 734,90 | +1,21 % | ILA 726,10 | ILA 735,00 | ILA 721,80 | 209,42K |
| 2026-08-27 | ILA 726,10 | +1,09 % | ILA 718,30 | ILA 730,90 | ILA 706,20 | 174,90K |
| 2026-08-26 | ILA 718,30 | +0,73 % | ILA 713,10 | ILA 722,30 | ILA 706,20 | 222,97K |
| 2026-08-25 | ILA 713,10 | +0,72 % | ILA 708,80 | ILA 721,00 | ILA 707,00 | 260,69K |
| 2026-08-24 | ILA 708,00 | -1,09 % | ILA 715,80 | ILA 722,40 | ILA 708,00 | 146,03K |
| 2026-08-21 | ILA 715,80 | 0,00 % | ILA 715,80 | ILA 730,00 | ILA 712,10 | 90,20K |
| 2026-08-20 | ILA 715,80 | -1,46 % | ILA 728,90 | ILA 738,00 | ILA 715,80 | 115,08K |
| 2026-08-19 | ILA 726,40 | -0,15 % | ILA 727,50 | ILA 750,00 | ILA 724,20 | 88,77K |
| 2026-08-18 | ILA 727,50 | +0,76 % | ILA 715,00 | ILA 735,60 | ILA 714,10 | 86,19K |
| 2026-08-17 | ILA 722,00 | -3,32 % | ILA 750,00 | ILA 752,50 | ILA 722,00 | 153,10K |
| 2026-08-14 | ILA 746,80 | +1,11 % | ILA 732,00 | ILA 749,00 | ILA 732,00 | 186,85K |
| 2026-08-13 | ILA 738,60 | +1,04 % | ILA 731,00 | ILA 742,30 | ILA 725,50 | 62,31K |
| 2026-08-12 | ILA 731,00 | -1,72 % | ILA 743,80 | ILA 753,00 | ILA 731,00 | 109,13K |
| 2026-08-11 | ILA 743,80 | +0,34 % | ILA 741,30 | ILA 751,40 | ILA 732,80 | 55,05K |
| 2026-08-10 | ILA 741,30 | -0,68 % | ILA 746,40 | ILA 749,50 | ILA 730,90 | 69,51K |
| 2026-08-07 | ILA 746,40 | +0,86 % | ILA 740,00 | ILA 760,00 | ILA 740,00 | 33,32K |
| 2026-08-06 | ILA 740,00 | -2,62 % | ILA 765,00 | ILA 765,00 | ILA 740,00 | 1,07M |
| 2026-08-05 | ILA 759,90 | -1,75 % | ILA 779,20 | ILA 779,20 | ILA 756,00 | 99,31K |
| 2026-08-04 | ILA 773,40 | -1,19 % | ILA 782,70 | ILA 787,20 | ILA 769,10 | 238,05K |
| 2026-08-03 | ILA 782,70 | +0,35 % | ILA 780,00 | ILA 784,10 | ILA 771,80 | 203,35K |
| 2026-07-31 | ILA 780,00 | +2,63 % | ILA 762,30 | ILA 793,40 | ILA 762,30 | 128,73K |
| 2026-07-30 | ILA 760,00 | +0,38 % | ILA 757,10 | ILA 796,00 | ILA 751,20 | 215,02K |
| 2026-07-29 | ILA 757,10 | -0,12 % | ILA 758,00 | ILA 767,40 | ILA 750,00 | 98,07K |
| 2026-07-28 | ILA 758,00 | +0,66 % | ILA 749,60 | ILA 777,90 | ILA 749,60 | 363,74K |
| 2026-07-27 | ILA 753,00 | -3,79 % | ILA 782,70 | ILA 793,00 | ILA 753,00 | 395,08K |
| 2026-07-24 | ILA 782,70 | -0,75 % | ILA 788,60 | ILA 798,90 | ILA 778,20 | 30,94K |
| 2026-07-22 | ILA 788,60 | -0,90 % | ILA 795,80 | ILA 802,90 | ILA 782,70 | 72,56K |
| 2026-07-21 | ILA 795,80 | +0,33 % | ILA 793,20 | ILA 800,00 | ILA 793,00 | 23,36K |
| 2026-07-20 | ILA 793,20 | +0,11 % | ILA 791,50 | ILA 804,60 | ILA 791,50 | 31,46K |
| 2026-07-17 | ILA 792,30 | -0,74 % | ILA 798,20 | ILA 800,00 | ILA 785,10 | 31,34K |
| 2026-07-16 | ILA 798,20 | -0,20 % | ILA 799,80 | ILA 812,00 | ILA 793,70 | 46,02K |
| 2026-07-15 | ILA 799,80 | +1,04 % | ILA 785,10 | ILA 804,90 | ILA 785,10 | 74,14K |
| 2026-07-14 | ILA 791,60 | -0,23 % | ILA 786,00 | ILA 796,70 | ILA 785,00 | 90,10K |
| 2026-07-13 | ILA 793,40 | +0,04 % | ILA 802,00 | ILA 802,00 | ILA 785,60 | 51,59K |
| 2026-07-10 | ILA 793,10 | +1,88 % | ILA 778,50 | ILA 796,00 | ILA 778,50 | 40,15K |
| 2026-07-09 | ILA 778,50 | -2,10 % | ILA 795,20 | ILA 799,20 | ILA 764,70 | 156,45K |
| 2026-07-08 | ILA 795,20 | -2,20 % | ILA 813,10 | ILA 820,00 | ILA 784,00 | 200,87K |
| 2026-07-07 | ILA 813,10 | -1,93 % | ILA 814,00 | ILA 834,00 | ILA 807,00 | 140,80K |
| 2026-07-06 | ILA 829,10 | +0,74 % | ILA 823,00 | ILA 844,00 | ILA 818,70 | 410,01K |
| 2026-07-03 | ILA 823,00 | +0,53 % | ILA 818,70 | ILA 832,30 | ILA 818,70 | 22,82K |
| 2026-07-02 | ILA 818,70 | +0,21 % | ILA 817,00 | ILA 835,00 | ILA 808,50 | 266,79K |
| 2026-07-01 | ILA 817,00 | +1,96 % | ILA 801,30 | ILA 827,70 | ILA 801,30 | 265,26K |
| 2026-06-30 | ILA 801,30 | +0,60 % | ILA 796,50 | ILA 810,00 | ILA 792,40 | 75,44K |
| 2026-06-29 | ILA 796,50 | +1,78 % | ILA 772,70 | ILA 814,40 | ILA 772,70 | 196,65K |
| 2026-06-26 | ILA 782,60 | 0,00 % | ILA 782,60 | ILA 782,60 | ILA 782,60 | 0 |
| 2026-06-25 | ILA 782,60 | -0,43 % | ILA 786,00 | ILA 793,70 | ILA 771,00 | 53,97K |
| 2026-06-24 | ILA 786,00 | +0,29 % | ILA 783,70 | ILA 809,00 | ILA 775,00 | 104,44K |
| 2026-06-23 | ILA 783,70 | +0,45 % | ILA 780,20 | ILA 794,90 | ILA 765,00 | 138,13K |
| 2026-06-22 | ILA 780,20 | +3,04 % | ILA 757,20 | ILA 782,20 | ILA 752,00 | 155,65K |
| 2026-06-19 | ILA 757,20 | -1,38 % | ILA 767,80 | ILA 767,90 | ILA 751,40 | 21,85K |
| 2026-06-18 | ILA 767,80 | +2,10 % | ILA 752,00 | ILA 770,00 | ILA 723,70 | 764,16K |
| 2026-06-17 | ILA 752,00 | -3,04 % | ILA 775,60 | ILA 778,60 | ILA 746,20 | 897,71K |
| 2026-06-16 | ILA 775,60 | -0,75 % | ILA 781,50 | ILA 809,90 | ILA 764,90 | 254,44K |
| 2026-06-15 | ILA 781,50 | -2,54 % | ILA 801,90 | ILA 813,70 | ILA 776,80 | 76,88K |
| 2026-06-12 | ILA 801,90 | +1,57 % | ILA 789,50 | ILA 820,30 | ILA 784,40 | 122,68K |
| 2026-06-11 | ILA 789,50 | +2,29 % | ILA 771,80 | ILA 791,70 | ILA 770,60 | 61,90K |
| 2026-06-10 | ILA 771,80 | -1,71 % | ILA 785,20 | ILA 801,90 | ILA 760,00 | 285,03K |
| 2026-06-09 | ILA 785,20 | +2,48 % | ILA 804,50 | ILA 804,50 | ILA 767,00 | 276,74K |
| 2026-06-08 | ILA 766,20 | -0,74 % | ILA 760,00 | ILA 770,20 | ILA 756,10 | 173,33K |
| 2026-06-05 | ILA 771,90 | +0,05 % | ILA 771,50 | ILA 775,40 | ILA 767,90 | 138,71K |
| 2026-06-04 | ILA 771,50 | -1,41 % | ILA 782,50 | ILA 782,50 | ILA 765,50 | 129,84K |
| 2026-06-03 | ILA 782,50 | -0,41 % | ILA 785,70 | ILA 787,30 | ILA 762,30 | 132,77K |
| 2026-06-02 | ILA 785,70 | -0,70 % | ILA 791,20 | ILA 791,20 | ILA 770,00 | 165,18K |
| 2026-06-01 | ILA 791,20 | -0,48 % | ILA 790,00 | ILA 801,60 | ILA 783,20 | 111,77K |
| 2026-05-29 | ILA 795,00 | -1,11 % | ILA 803,90 | ILA 814,40 | ILA 779,10 | 340,51K |
| 2026-05-28 | ILA 803,90 | -1,74 % | ILA 818,10 | ILA 821,70 | ILA 786,80 | 377,89K |