MALAM-TEAM HOLDINGS LTD MLTH
TASE · Israel · Industriedienstleistungen
ILA 18.050,00+320,00 (+1,80 %)
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 18.050,00 | +1,80 % | ILA 17.730,00 | ILA 18.120,00 | ILA 17.730,00 | 3,36K |
| 2026-09-30 | ILA 17.730,00 | +0,34 % | ILA 17.670,00 | ILA 17.980,00 | ILA 17.370,00 | 5,26K |
| 2026-09-29 | ILA 17.670,00 | 0,00 % | ILA 17.670,00 | ILA 17.900,00 | ILA 17.360,00 | 7,32K |
| 2026-09-28 | ILA 17.670,00 | +0,51 % | ILA 17.580,00 | ILA 17.860,00 | ILA 17.300,00 | 4,04K |
| 2026-09-25 | ILA 17.580,00 | 0,00 % | ILA 17.580,00 | ILA 17.580,00 | ILA 17.580,00 | 0 |
| 2026-09-24 | ILA 17.580,00 | +0,11 % | ILA 17.560,00 | ILA 17.710,00 | ILA 17.110,00 | 25,79K |
| 2026-09-23 | ILA 17.560,00 | -1,68 % | ILA 17.860,00 | ILA 17.860,00 | ILA 17.160,00 | 6,03K |
| 2026-09-22 | ILA 17.860,00 | -0,50 % | ILA 17.950,00 | ILA 18.350,00 | ILA 17.770,00 | 17,43K |
| 2026-09-21 | ILA 17.950,00 | 0,00 % | ILA 17.950,00 | ILA 17.950,00 | ILA 17.950,00 | 0 |
| 2026-09-18 | ILA 17.950,00 | 0,00 % | ILA 17.950,00 | ILA 17.950,00 | ILA 17.950,00 | 0 |
| 2026-09-17 | ILA 17.950,00 | -0,83 % | ILA 18.000,00 | ILA 18.410,00 | ILA 17.830,00 | 28,46K |
| 2026-09-16 | ILA 18.100,00 | -0,17 % | ILA 18.130,00 | ILA 18.430,00 | ILA 18.080,00 | 13,56K |
| 2026-09-15 | ILA 18.130,00 | +1,40 % | ILA 17.880,00 | ILA 18.340,00 | ILA 17.350,00 | 27,49K |
| 2026-09-14 | ILA 17.880,00 | +2,76 % | ILA 17.400,00 | ILA 17.880,00 | ILA 17.200,00 | 15,82K |
| 2026-09-11 | ILA 17.400,00 | 0,00 % | ILA 17.400,00 | ILA 17.400,00 | ILA 17.400,00 | 0 |
| 2026-09-10 | ILA 17.400,00 | -2,63 % | ILA 17.870,00 | ILA 17.930,00 | ILA 17.270,00 | 31,39K |
| 2026-09-09 | ILA 17.870,00 | -2,67 % | ILA 17.280,00 | ILA 18.440,00 | ILA 17.280,00 | 11,27K |
| 2026-09-08 | ILA 18.360,00 | -0,81 % | ILA 18.510,00 | ILA 18.610,00 | ILA 18.100,00 | 7,69K |
| 2026-09-07 | ILA 18.510,00 | +0,49 % | ILA 18.420,00 | ILA 18.640,00 | ILA 17.460,00 | 16,32K |
| 2026-09-04 | ILA 18.420,00 | +0,99 % | ILA 18.240,00 | ILA 18.460,00 | ILA 18.020,00 | 4,77K |
| 2026-09-03 | ILA 18.240,00 | +2,53 % | ILA 17.790,00 | ILA 18.240,00 | ILA 17.790,00 | 19,54K |
| 2026-09-02 | ILA 17.790,00 | +2,89 % | ILA 17.400,00 | ILA 18.160,00 | ILA 17.290,00 | 39,52K |
| 2026-09-01 | ILA 17.290,00 | +5,04 % | ILA 16.460,00 | ILA 17.590,00 | ILA 16.140,00 | 22,41K |
| 2026-08-31 | ILA 16.460,00 | -1,38 % | ILA 16.690,00 | ILA 16.800,00 | ILA 16.430,00 | 9,37K |
| 2026-08-28 | ILA 16.690,00 | +0,48 % | ILA 16.610,00 | ILA 16.850,00 | ILA 16.530,00 | 46,48K |
| 2026-08-27 | ILA 16.610,00 | +4,99 % | ILA 15.820,00 | ILA 16.940,00 | ILA 15.820,00 | 61,14K |
| 2026-08-26 | ILA 15.820,00 | -0,44 % | ILA 15.890,00 | ILA 15.910,00 | ILA 15.700,00 | 18,25K |
| 2026-08-25 | ILA 15.890,00 | +1,53 % | ILA 15.650,00 | ILA 15.990,00 | ILA 15.650,00 | 10,20K |
| 2026-08-24 | ILA 15.650,00 | -1,32 % | ILA 15.700,00 | ILA 15.970,00 | ILA 15.590,00 | 4,18K |
| 2026-08-21 | ILA 15.860,00 | -0,81 % | ILA 15.990,00 | ILA 16.140,00 | ILA 15.700,00 | 2,56K |
| 2026-08-20 | ILA 15.990,00 | +0,57 % | ILA 16.020,00 | ILA 16.370,00 | ILA 15.830,00 | 11,37K |
| 2026-08-19 | ILA 15.900,00 | +8,02 % | ILA 15.500,00 | ILA 16.320,00 | ILA 15.500,00 | 39,76K |
| 2026-08-18 | ILA 14.720,00 | +5,37 % | ILA 13.970,00 | ILA 14.850,00 | ILA 13.970,00 | 41,84K |
| 2026-08-17 | ILA 13.970,00 | 0,00 % | ILA 13.880,00 | ILA 14.060,00 | ILA 13.880,00 | 19,88K |
| 2026-08-14 | ILA 13.970,00 | -0,07 % | ILA 13.980,00 | ILA 14.280,00 | ILA 13.950,00 | 6,07K |
| 2026-08-13 | ILA 13.980,00 | +3,40 % | ILA 13.520,00 | ILA 14.080,00 | ILA 13.450,00 | 7,31K |
| 2026-08-12 | ILA 13.520,00 | -0,44 % | ILA 13.580,00 | ILA 13.690,00 | ILA 13.250,00 | 8,38K |
| 2026-08-11 | ILA 13.580,00 | -1,09 % | ILA 13.730,00 | ILA 13.800,00 | ILA 13.490,00 | 3,84K |
| 2026-08-10 | ILA 13.730,00 | +2,77 % | ILA 13.360,00 | ILA 13.750,00 | ILA 13.240,00 | 10,14K |
| 2026-08-07 | ILA 13.360,00 | +0,75 % | ILA 13.180,00 | ILA 13.460,00 | ILA 13.110,00 | 5,33K |
| 2026-08-06 | ILA 13.260,00 | -1,70 % | ILA 13.490,00 | ILA 13.560,00 | ILA 13.170,00 | 39,73K |
| 2026-08-05 | ILA 13.490,00 | -1,53 % | ILA 13.700,00 | ILA 13.800,00 | ILA 13.090,00 | 9,97K |
| 2026-08-04 | ILA 13.700,00 | +0,37 % | ILA 13.650,00 | ILA 13.880,00 | ILA 13.250,00 | 6,09K |
| 2026-08-03 | ILA 13.650,00 | +1,34 % | ILA 13.470,00 | ILA 13.890,00 | ILA 13.290,00 | 2,98K |
| 2026-07-31 | ILA 13.470,00 | -1,46 % | ILA 13.670,00 | ILA 13.700,00 | ILA 13.220,00 | 14,33K |
| 2026-07-30 | ILA 13.670,00 | -1,51 % | ILA 13.960,00 | ILA 13.960,00 | ILA 13.300,00 | 10,26K |
| 2026-07-29 | ILA 13.880,00 | -0,57 % | ILA 13.960,00 | ILA 14.080,00 | ILA 13.480,00 | 9,89K |
| 2026-07-28 | ILA 13.960,00 | +1,53 % | ILA 13.750,00 | ILA 14.140,00 | ILA 13.740,00 | 8,38K |
| 2026-07-27 | ILA 13.750,00 | -0,79 % | ILA 13.860,00 | ILA 14.380,00 | ILA 13.750,00 | 4,81K |
| 2026-07-24 | ILA 13.860,00 | -1,35 % | ILA 14.050,00 | ILA 14.050,00 | ILA 13.520,00 | 4,67K |
| 2026-07-22 | ILA 14.050,00 | -1,68 % | ILA 14.290,00 | ILA 14.170,00 | ILA 14.020,00 | 8,49K |
| 2026-07-21 | ILA 14.290,00 | +1,56 % | ILA 14.110,00 | ILA 14.390,00 | ILA 14.000,00 | 3,75K |
| 2026-07-20 | ILA 14.070,00 | +1,74 % | ILA 13.740,00 | ILA 14.310,00 | ILA 13.540,00 | 6,12K |
| 2026-07-17 | ILA 13.830,00 | +1,39 % | ILA 13.640,00 | ILA 14.000,00 | ILA 13.540,00 | 2,32K |
| 2026-07-16 | ILA 13.640,00 | -7,40 % | ILA 14.730,00 | ILA 14.780,00 | ILA 13.640,00 | 58,01K |
| 2026-07-15 | ILA 14.730,00 | +3,01 % | ILA 14.300,00 | ILA 14.940,00 | ILA 14.120,00 | 8,79K |
| 2026-07-14 | ILA 14.300,00 | +0,42 % | ILA 14.240,00 | ILA 14.500,00 | ILA 13.840,00 | 10,62K |
| 2026-07-13 | ILA 14.240,00 | -2,47 % | ILA 14.600,00 | ILA 14.990,00 | ILA 13.750,00 | 18,42K |
| 2026-07-10 | ILA 14.600,00 | -0,27 % | ILA 14.640,00 | ILA 15.030,00 | ILA 14.240,00 | 6,17K |
| 2026-07-09 | ILA 14.640,00 | -8,96 % | ILA 16.160,00 | ILA 17.100,00 | ILA 14.640,00 | 16,17K |
| 2026-07-08 | ILA 16.080,00 | +10,52 % | ILA 14.550,00 | ILA 16.100,00 | ILA 14.550,00 | 8,63K |
| 2026-07-07 | ILA 14.550,00 | -2,94 % | ILA 14.990,00 | ILA 14.990,00 | ILA 14.450,00 | 1,01K |
| 2026-07-06 | ILA 14.990,00 | 0,00 % | ILA 14.990,00 | ILA 15.150,00 | ILA 14.510,00 | 1,70K |
| 2026-07-03 | ILA 14.990,00 | +4,90 % | ILA 14.290,00 | ILA 15.030,00 | ILA 14.200,00 | 2,60K |
| 2026-07-02 | ILA 14.290,00 | +7,36 % | ILA 13.310,00 | ILA 14.400,00 | ILA 13.070,00 | 4,27K |
| 2026-07-01 | ILA 13.310,00 | +9,19 % | ILA 12.190,00 | ILA 13.330,00 | ILA 12.190,00 | 2,17K |
| 2026-06-30 | ILA 12.190,00 | -0,25 % | ILA 12.220,00 | ILA 12.530,00 | ILA 12.070,00 | 1,83K |
| 2026-06-29 | ILA 12.220,00 | -0,97 % | ILA 12.220,00 | ILA 12.730,00 | ILA 12.130,00 | 2,30K |
| 2026-06-26 | ILA 12.340,00 | 0,00 % | ILA 12.340,00 | ILA 12.340,00 | ILA 12.340,00 | 0 |
| 2026-06-25 | ILA 12.340,00 | -2,91 % | ILA 12.420,00 | ILA 12.550,00 | ILA 12.200,00 | 1,49K |
| 2026-06-24 | ILA 12.710,00 | -3,13 % | ILA 13.120,00 | ILA 13.260,00 | ILA 12.660,00 | 1,47K |
| 2026-06-23 | ILA 13.120,00 | -4,02 % | ILA 13.670,00 | ILA 13.670,00 | ILA 12.950,00 | 25,75K |
| 2026-06-22 | ILA 13.670,00 | +2,40 % | ILA 13.350,00 | ILA 13.800,00 | ILA 12.670,00 | 846 |
| 2026-06-19 | ILA 13.350,00 | -0,52 % | ILA 13.420,00 | ILA 13.410,00 | ILA 13.120,00 | 228 |
| 2026-06-18 | ILA 13.420,00 | +0,07 % | ILA 13.410,00 | ILA 13.460,00 | ILA 13.110,00 | 6,35K |
| 2026-06-17 | ILA 13.410,00 | -0,96 % | ILA 14.010,00 | ILA 14.010,00 | ILA 13.320,00 | 627 |
| 2026-06-16 | ILA 13.540,00 | -1,96 % | ILA 13.810,00 | ILA 13.810,00 | ILA 13.340,00 | 544 |
| 2026-06-15 | ILA 13.810,00 | -1,22 % | ILA 13.980,00 | ILA 14.010,00 | ILA 13.530,00 | 516 |
| 2026-06-12 | ILA 13.980,00 | -0,07 % | ILA 13.990,00 | ILA 14.160,00 | ILA 13.850,00 | 425 |
| 2026-06-11 | ILA 13.990,00 | -0,57 % | ILA 14.070,00 | ILA 14.070,00 | ILA 13.890,00 | 94 |
| 2026-06-10 | ILA 14.070,00 | -0,92 % | ILA 14.200,00 | ILA 14.270,00 | ILA 13.780,00 | 1,02K |
| 2026-06-09 | ILA 14.200,00 | -1,46 % | ILA 14.410,00 | ILA 14.410,00 | ILA 14.020,00 | 282 |
| 2026-06-08 | ILA 14.410,00 | +0,35 % | ILA 14.360,00 | ILA 14.680,00 | ILA 14.210,00 | 459 |
| 2026-06-05 | ILA 14.360,00 | +0,07 % | ILA 14.350,00 | ILA 14.460,00 | ILA 14.220,00 | 683 |
| 2026-06-04 | ILA 14.350,00 | -0,62 % | ILA 15.370,00 | ILA 15.370,00 | ILA 14.180,00 | 2,49K |
| 2026-06-03 | ILA 14.440,00 | -1,77 % | ILA 14.700,00 | ILA 15.150,00 | ILA 14.010,00 | 1,66K |
| 2026-06-02 | ILA 14.700,00 | +3,23 % | ILA 14.240,00 | ILA 14.950,00 | ILA 14.400,00 | 706 |
| 2026-06-01 | ILA 14.240,00 | -0,35 % | ILA 14.290,00 | ILA 14.500,00 | ILA 13.850,00 | 1,65K |
| 2026-05-29 | ILA 14.290,00 | +0,85 % | ILA 14.170,00 | ILA 14.740,00 | ILA 13.900,00 | 2,82K |
| 2026-05-28 | ILA 14.170,00 | -1,39 % | ILA 14.370,00 | ILA 14.940,00 | ILA 13.930,00 | 2,08K |