Mia Dynamics Motors LTD MIA
TASE · Israel · Produzierendes Gewerbe
ILA 35,10+5,40 (+18,18 %)
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 29,70 | +2,41 % | ILA 29,80 | ILA 30,90 | ILA 28,80 | 318,52K |
| 2026-09-29 | ILA 29,00 | +4,69 % | ILA 27,70 | ILA 32,00 | ILA 27,70 | 58,41K |
| 2026-09-28 | ILA 27,70 | -0,72 % | ILA 27,90 | ILA 28,10 | ILA 26,90 | 54,79K |
| 2026-09-25 | ILA 27,90 | 0,00 % | ILA 27,90 | ILA 27,90 | ILA 27,90 | 0 |
| 2026-09-24 | ILA 27,90 | +1,09 % | ILA 28,20 | ILA 28,40 | ILA 27,50 | 297,85K |
| 2026-09-23 | ILA 27,60 | +2,99 % | ILA 26,80 | ILA 28,10 | ILA 26,50 | 319,61K |
| 2026-09-22 | ILA 26,80 | -3,60 % | ILA 27,80 | ILA 28,60 | ILA 26,10 | 573,21K |
| 2026-09-21 | ILA 27,80 | 0,00 % | ILA 27,80 | ILA 27,80 | ILA 27,80 | 0 |
| 2026-09-18 | ILA 27,80 | 0,00 % | ILA 27,80 | ILA 27,80 | ILA 27,80 | 0 |
| 2026-09-17 | ILA 27,80 | +2,58 % | ILA 27,10 | ILA 29,50 | ILA 26,70 | 919,63K |
| 2026-09-16 | ILA 27,10 | -3,21 % | ILA 28,00 | ILA 28,00 | ILA 27,00 | 239,51K |
| 2026-09-15 | ILA 28,00 | -1,75 % | ILA 28,50 | ILA 29,40 | ILA 27,90 | 532,56K |
| 2026-09-14 | ILA 28,50 | -1,38 % | ILA 28,90 | ILA 29,70 | ILA 28,00 | 408,29K |
| 2026-09-11 | ILA 28,90 | 0,00 % | ILA 28,90 | ILA 28,90 | ILA 28,90 | 0 |
| 2026-09-10 | ILA 28,90 | -1,37 % | ILA 30,60 | ILA 30,60 | ILA 28,60 | 429,07K |
| 2026-09-09 | ILA 29,30 | -3,30 % | ILA 30,90 | ILA 30,90 | ILA 29,00 | 363,48K |
| 2026-09-08 | ILA 30,30 | -1,30 % | ILA 30,30 | ILA 31,20 | ILA 30,00 | 263,75K |
| 2026-09-07 | ILA 30,70 | 0,00 % | ILA 30,70 | ILA 31,30 | ILA 30,30 | 116,14K |
| 2026-09-04 | ILA 30,70 | -0,97 % | ILA 32,30 | ILA 32,30 | ILA 30,20 | 347,14K |
| 2026-09-03 | ILA 31,00 | +4,03 % | ILA 30,00 | ILA 31,80 | ILA 30,00 | 1,06M |
| 2026-09-02 | ILA 29,80 | +10,78 % | ILA 26,90 | ILA 30,70 | ILA 26,70 | 2,38M |
| 2026-09-01 | ILA 26,90 | -26,50 % | ILA 34,10 | ILA 34,10 | ILA 25,00 | 7,87M |
| 2026-08-31 | ILA 36,60 | +0,55 % | ILA 36,40 | ILA 38,10 | ILA 35,60 | 347,28K |
| 2026-08-28 | ILA 36,40 | +1,11 % | ILA 37,90 | ILA 37,90 | ILA 35,90 | 232,24K |
| 2026-08-27 | ILA 36,00 | -3,23 % | ILA 37,50 | ILA 37,50 | ILA 35,70 | 143,19K |
| 2026-08-26 | ILA 37,20 | +1,09 % | ILA 37,20 | ILA 37,20 | ILA 36,70 | 283,91K |
| 2026-08-25 | ILA 36,80 | +1,10 % | ILA 37,30 | ILA 38,00 | ILA 36,20 | 635,37K |
| 2026-08-24 | ILA 36,40 | -3,45 % | ILA 38,60 | ILA 38,60 | ILA 35,70 | 233,75K |
| 2026-08-21 | ILA 37,70 | -0,53 % | ILA 39,30 | ILA 39,30 | ILA 37,00 | 703,42K |
| 2026-08-20 | ILA 37,90 | -0,79 % | ILA 39,40 | ILA 39,40 | ILA 37,60 | 92,77K |
| 2026-08-19 | ILA 38,20 | +1,33 % | ILA 39,40 | ILA 39,40 | ILA 37,50 | 192,36K |
| 2026-08-18 | ILA 37,70 | +0,27 % | ILA 39,00 | ILA 39,00 | ILA 36,00 | 1,16M |
| 2026-08-17 | ILA 37,60 | +1,08 % | ILA 39,00 | ILA 39,00 | ILA 36,70 | 270,98K |
| 2026-08-14 | ILA 37,20 | +0,54 % | ILA 38,50 | ILA 39,10 | ILA 36,50 | 553,06K |
| 2026-08-13 | ILA 37,00 | +1,65 % | ILA 39,00 | ILA 39,00 | ILA 36,40 | 363,15K |
| 2026-08-12 | ILA 36,40 | +5,81 % | ILA 36,00 | ILA 38,50 | ILA 35,50 | 883,20K |
| 2026-08-11 | ILA 34,40 | -3,10 % | ILA 36,90 | ILA 38,00 | ILA 33,10 | 2,15M |
| 2026-08-10 | ILA 35,50 | -12,13 % | ILA 40,00 | ILA 40,00 | ILA 34,50 | 1,23M |
| 2026-08-07 | ILA 40,40 | +3,59 % | ILA 39,00 | ILA 41,90 | ILA 38,50 | 1,30M |
| 2026-08-06 | ILA 39,00 | -10,34 % | ILA 43,50 | ILA 43,50 | ILA 39,00 | 2,77M |
| 2026-08-05 | ILA 43,50 | -2,25 % | ILA 46,00 | ILA 46,00 | ILA 43,00 | 199,88K |
| 2026-08-04 | ILA 44,50 | -0,67 % | ILA 46,80 | ILA 46,80 | ILA 44,10 | 73,75K |
| 2026-08-03 | ILA 44,80 | -0,67 % | ILA 45,10 | ILA 45,10 | ILA 43,70 | 102,55K |
| 2026-07-31 | ILA 45,10 | +2,73 % | ILA 44,10 | ILA 48,60 | ILA 44,00 | 995,57K |
| 2026-07-30 | ILA 43,90 | -5,39 % | ILA 48,50 | ILA 48,50 | ILA 43,00 | 630,07K |
| 2026-07-29 | ILA 46,40 | -3,73 % | ILA 48,20 | ILA 48,50 | ILA 46,00 | 344,17K |
| 2026-07-28 | ILA 48,20 | -1,63 % | ILA 50,90 | ILA 51,80 | ILA 47,80 | 872,24K |
| 2026-07-27 | ILA 49,00 | +1,24 % | ILA 48,40 | ILA 51,80 | ILA 48,30 | 422,69K |
| 2026-07-24 | ILA 48,40 | -1,83 % | ILA 50,00 | ILA 50,00 | ILA 47,60 | 62,34K |
| 2026-07-22 | ILA 49,30 | -1,60 % | ILA 51,40 | ILA 51,40 | ILA 49,00 | 358,15K |
| 2026-07-21 | ILA 50,10 | +0,40 % | ILA 51,50 | ILA 51,50 | ILA 49,70 | 361,08K |
| 2026-07-20 | ILA 49,90 | +0,81 % | ILA 51,50 | ILA 51,50 | ILA 49,00 | 61,11K |
| 2026-07-17 | ILA 49,50 | 0,00 % | ILA 51,90 | ILA 51,90 | ILA 48,30 | 289,40K |
| 2026-07-16 | ILA 49,50 | +0,81 % | ILA 50,90 | ILA 50,90 | ILA 48,50 | 127,22K |
| 2026-07-15 | ILA 49,10 | +0,41 % | ILA 52,00 | ILA 52,00 | ILA 47,70 | 405,85K |
| 2026-07-14 | ILA 48,90 | -1,81 % | ILA 52,00 | ILA 52,00 | ILA 47,90 | 320,27K |
| 2026-07-13 | ILA 49,80 | -6,57 % | ILA 56,00 | ILA 56,00 | ILA 49,00 | 496,98K |
| 2026-07-10 | ILA 53,30 | -0,37 % | ILA 58,10 | ILA 58,10 | ILA 52,50 | 200,06K |
| 2026-07-09 | ILA 53,50 | -1,29 % | ILA 55,70 | ILA 56,20 | ILA 52,10 | 430,28K |
| 2026-07-08 | ILA 54,20 | +9,27 % | ILA 49,60 | ILA 55,60 | ILA 49,20 | 898,46K |
| 2026-07-07 | ILA 49,60 | +1,85 % | ILA 49,80 | ILA 51,00 | ILA 48,40 | 514,50K |
| 2026-07-06 | ILA 48,70 | +1,04 % | ILA 48,20 | ILA 50,00 | ILA 47,10 | 536,79K |
| 2026-07-03 | ILA 48,20 | +0,21 % | ILA 52,20 | ILA 52,20 | ILA 47,50 | 231,43K |
| 2026-07-02 | ILA 48,10 | -1,64 % | ILA 46,40 | ILA 48,90 | ILA 46,40 | 352,27K |
| 2026-07-01 | ILA 48,90 | +1,45 % | ILA 52,50 | ILA 53,70 | ILA 47,20 | 633,58K |
| 2026-06-30 | ILA 48,20 | -2,63 % | ILA 49,50 | ILA 50,30 | ILA 47,00 | 637,85K |
| 2026-06-29 | ILA 49,50 | -5,53 % | ILA 54,00 | ILA 54,00 | ILA 48,50 | 436,47K |
| 2026-06-26 | ILA 52,40 | 0,00 % | ILA 52,40 | ILA 52,40 | ILA 52,40 | 0 |
| 2026-06-25 | ILA 52,40 | -0,57 % | ILA 54,00 | ILA 54,00 | ILA 50,80 | 253,49K |
| 2026-06-24 | ILA 52,70 | -0,94 % | ILA 54,00 | ILA 54,00 | ILA 51,00 | 293,11K |
| 2026-06-23 | ILA 53,20 | +0,38 % | ILA 52,20 | ILA 54,70 | ILA 51,00 | 437,22K |
| 2026-06-22 | ILA 53,00 | +3,92 % | ILA 53,90 | ILA 55,30 | ILA 51,00 | 306,21K |
| 2026-06-19 | ILA 51,00 | -1,73 % | ILA 51,90 | ILA 52,50 | ILA 50,20 | 99,49K |
| 2026-06-18 | ILA 51,90 | -5,29 % | ILA 53,30 | ILA 54,80 | ILA 51,60 | 875,28K |
| 2026-06-17 | ILA 54,80 | -0,18 % | ILA 58,00 | ILA 58,00 | ILA 53,00 | 199,36K |
| 2026-06-16 | ILA 54,90 | -3,85 % | ILA 57,40 | ILA 57,40 | ILA 53,90 | 197,72K |
| 2026-06-15 | ILA 57,10 | +0,35 % | ILA 56,00 | ILA 59,10 | ILA 55,10 | 292,01K |
| 2026-06-12 | ILA 56,90 | +0,71 % | ILA 59,50 | ILA 59,50 | ILA 56,60 | 233,56K |
| 2026-06-11 | ILA 56,50 | +0,53 % | ILA 56,00 | ILA 59,10 | ILA 55,30 | 410,67K |
| 2026-06-10 | ILA 56,20 | -2,94 % | ILA 59,90 | ILA 59,90 | ILA 55,00 | 227,29K |
| 2026-06-09 | ILA 57,90 | -0,52 % | ILA 63,00 | ILA 63,00 | ILA 56,10 | 259,88K |
| 2026-06-08 | ILA 58,20 | -1,19 % | ILA 64,00 | ILA 65,00 | ILA 57,70 | 97,92K |
| 2026-06-05 | ILA 58,90 | +1,20 % | ILA 63,30 | ILA 63,30 | ILA 56,50 | 154,67K |
| 2026-06-04 | ILA 58,20 | -3,48 % | ILA 66,00 | ILA 66,00 | ILA 58,00 | 107,96K |
| 2026-06-03 | ILA 60,30 | -4,44 % | ILA 63,10 | ILA 63,10 | ILA 59,00 | 272,22K |
| 2026-06-02 | ILA 63,10 | +0,32 % | ILA 62,90 | ILA 64,00 | ILA 59,80 | 661,95K |
| 2026-06-01 | ILA 62,90 | -0,63 % | ILA 66,00 | ILA 70,00 | ILA 61,60 | 379,13K |
| 2026-05-29 | ILA 63,30 | +3,43 % | ILA 64,00 | ILA 66,00 | ILA 62,00 | 676,52K |
| 2026-05-28 | ILA 61,20 | +0,49 % | ILA 60,90 | ILA 63,90 | ILA 60,00 | 458,98K |
| 2026-05-27 | ILA 60,90 | +4,46 % | ILA 55,40 | ILA 63,00 | ILA 55,40 | 883,70K |