MULTI RETAIL GROUP LTD MRG
TASE · Israel · Einzelhandel
ILA 910,00+22,20 (+2,50 %)
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 910,00 | +2,50 % | ILA 887,80 | ILA 910,00 | ILA 904,00 | 6,99K |
| 2026-09-30 | ILA 887,80 | +0,20 % | ILA 886,00 | ILA 888,00 | ILA 886,00 | 2,41K |
| 2026-09-29 | ILA 886,00 | +0,82 % | ILA 878,80 | ILA 886,00 | ILA 850,80 | 38,95K |
| 2026-09-28 | ILA 878,80 | 0,00 % | ILA 878,80 | ILA 878,80 | ILA 878,80 | 0 |
| 2026-09-25 | ILA 878,80 | 0,00 % | ILA 878,80 | ILA 878,80 | ILA 878,80 | 0 |
| 2026-09-24 | ILA 878,80 | +0,84 % | ILA 886,00 | ILA 886,00 | ILA 870,00 | 1,65K |
| 2026-09-23 | ILA 871,50 | +1,99 % | ILA 854,50 | ILA 886,00 | ILA 871,30 | 869 |
| 2026-09-22 | ILA 854,50 | -1,85 % | ILA 870,80 | ILA 886,70 | ILA 833,40 | 8,95K |
| 2026-09-21 | ILA 870,60 | 0,00 % | ILA 870,60 | ILA 870,60 | ILA 870,60 | 0 |
| 2026-09-18 | ILA 870,60 | 0,00 % | ILA 870,60 | ILA 870,60 | ILA 870,60 | 0 |
| 2026-09-17 | ILA 870,60 | +0,23 % | ILA 868,60 | ILA 876,50 | ILA 846,00 | 2,00K |
| 2026-09-16 | ILA 868,60 | +1,94 % | ILA 852,10 | ILA 888,00 | ILA 855,90 | 6,26K |
| 2026-09-15 | ILA 852,10 | +1,40 % | ILA 840,30 | ILA 856,20 | ILA 840,00 | 8,80K |
| 2026-09-14 | ILA 840,30 | -0,33 % | ILA 843,10 | ILA 843,10 | ILA 840,00 | 4,15K |
| 2026-09-11 | ILA 843,10 | 0,00 % | ILA 843,10 | ILA 843,10 | ILA 843,10 | 0 |
| 2026-09-10 | ILA 843,10 | -0,59 % | ILA 848,10 | ILA 865,50 | ILA 833,50 | 4,46K |
| 2026-09-09 | ILA 848,10 | -0,92 % | ILA 856,00 | ILA 856,00 | ILA 838,00 | 978 |
| 2026-09-08 | ILA 856,00 | +0,59 % | ILA 851,00 | ILA 866,30 | ILA 833,10 | 12,00K |
| 2026-09-07 | ILA 851,00 | +1,48 % | ILA 838,60 | ILA 851,10 | ILA 838,60 | 6,08K |
| 2026-09-04 | ILA 838,60 | -0,01 % | ILA 838,70 | ILA 838,70 | ILA 838,00 | 4,25K |
| 2026-09-03 | ILA 838,70 | -0,57 % | ILA 843,50 | ILA 850,00 | ILA 788,10 | 4,90K |
| 2026-09-02 | ILA 843,50 | 0,00 % | ILA 843,50 | ILA 843,50 | ILA 843,50 | 614 |
| 2026-09-01 | ILA 843,50 | +3,62 % | ILA 814,00 | ILA 853,60 | ILA 801,10 | 4,98K |
| 2026-08-31 | ILA 814,00 | +1,37 % | ILA 803,00 | ILA 838,90 | ILA 801,10 | 2,99K |
| 2026-08-28 | ILA 803,00 | +0,24 % | ILA 801,10 | ILA 803,00 | ILA 803,00 | 693 |
| 2026-08-27 | ILA 801,10 | +1,78 % | ILA 787,10 | ILA 806,20 | ILA 794,70 | 3,34K |
| 2026-08-26 | ILA 787,10 | +3,15 % | ILA 763,10 | ILA 798,60 | ILA 777,50 | 1,95K |
| 2026-08-25 | ILA 763,10 | +2,16 % | ILA 747,00 | ILA 763,80 | ILA 755,00 | 1,17K |
| 2026-08-24 | ILA 747,00 | -0,16 % | ILA 748,20 | ILA 762,20 | ILA 741,00 | 837 |
| 2026-08-21 | ILA 748,20 | 0,00 % | ILA 748,20 | ILA 748,20 | ILA 748,20 | 874 |
| 2026-08-20 | ILA 748,20 | +5,11 % | ILA 759,00 | ILA 759,00 | ILA 725,70 | 2,93K |
| 2026-08-19 | ILA 711,80 | -3,71 % | ILA 739,20 | ILA 735,40 | ILA 690,00 | 4,13K |
| 2026-08-18 | ILA 739,20 | -1,75 % | ILA 752,40 | ILA 752,40 | ILA 733,40 | 1,08K |
| 2026-08-17 | ILA 752,40 | +0,56 % | ILA 748,20 | ILA 761,60 | ILA 750,00 | 257 |
| 2026-08-14 | ILA 748,20 | +0,62 % | ILA 743,60 | ILA 757,20 | ILA 743,10 | 4,41K |
| 2026-08-13 | ILA 743,60 | -4,34 % | ILA 777,30 | ILA 799,70 | ILA 739,80 | 7,58K |
| 2026-08-12 | ILA 777,30 | +37,89 % | ILA 700,00 | ILA 785,00 | ILA 660,00 | 41,54K |
| 2026-08-11 | ILA 563,70 | -1,95 % | ILA 574,90 | ILA 563,80 | ILA 563,60 | 230,64K |
| 2026-08-10 | ILA 574,90 | -0,02 % | ILA 575,00 | ILA 552,00 | ILA 552,00 | 1 |
| 2026-08-07 | ILA 575,00 | -0,10 % | ILA 575,60 | ILA 575,60 | ILA 558,30 | 13 |
| 2026-08-06 | ILA 575,60 | -5,02 % | ILA 606,00 | ILA 606,00 | ILA 575,00 | 10,76K |
| 2026-08-05 | ILA 606,00 | -1,38 % | ILA 614,50 | ILA 614,50 | ILA 592,30 | 404 |
| 2026-08-04 | ILA 614,50 | 0,00 % | ILA 614,50 | ILA 614,50 | ILA 614,50 | 1,62K |
| 2026-08-03 | ILA 614,50 | 0,00 % | ILA 614,50 | ILA 614,00 | ILA 614,00 | 12 |
| 2026-07-31 | ILA 614,50 | +1,64 % | ILA 604,60 | ILA 614,50 | ILA 614,50 | 831 |
| 2026-07-30 | ILA 604,60 | +0,20 % | ILA 603,40 | ILA 625,00 | ILA 625,00 | 19 |
| 2026-07-29 | ILA 603,40 | +1,79 % | ILA 592,80 | ILA 603,40 | ILA 603,30 | 1,59K |
| 2026-07-28 | ILA 592,80 | 0,00 % | ILA 592,80 | ILA 592,80 | ILA 592,80 | 47 |
| 2026-07-27 | ILA 592,80 | +0,20 % | ILA 591,60 | ILA 621,80 | ILA 592,20 | 505 |
| 2026-07-24 | ILA 591,60 | +0,90 % | ILA 592,20 | ILA 592,20 | ILA 588,60 | 851 |
| 2026-07-22 | ILA 586,30 | +5,30 % | ILA 556,80 | ILA 591,80 | ILA 567,50 | 12,76K |
| 2026-07-21 | ILA 556,80 | 0,00 % | ILA 556,80 | ILA 556,50 | ILA 556,50 | 11 |
| 2026-07-20 | ILA 556,80 | 0,00 % | ILA 556,80 | ILA 556,50 | ILA 556,50 | 15 |
| 2026-07-17 | ILA 556,80 | +0,05 % | ILA 556,50 | ILA 570,10 | ILA 570,10 | 7 |
| 2026-07-16 | ILA 556,50 | +0,09 % | ILA 556,00 | ILA 556,50 | ILA 556,50 | 920 |
| 2026-07-15 | ILA 556,00 | 0,00 % | ILA 556,00 | ILA 556,00 | ILA 556,00 | 13 |
| 2026-07-14 | ILA 556,00 | 0,00 % | ILA 556,00 | ILA 556,00 | ILA 556,00 | 25 |
| 2026-07-13 | ILA 556,00 | -0,04 % | ILA 556,20 | ILA 532,00 | ILA 532,00 | 3 |
| 2026-07-10 | ILA 556,20 | +0,13 % | ILA 555,50 | ILA 583,30 | ILA 583,30 | 8 |
| 2026-07-09 | ILA 555,50 | -3,07 % | ILA 573,10 | ILA 561,60 | ILA 555,00 | 11,64K |
| 2026-07-08 | ILA 573,10 | -2,03 % | ILA 585,00 | ILA 573,50 | ILA 560,00 | 1,34K |
| 2026-07-07 | ILA 585,00 | +0,05 % | ILA 584,70 | ILA 585,00 | ILA 585,00 | 732 |
| 2026-07-06 | ILA 584,70 | -0,07 % | ILA 585,10 | ILA 585,00 | ILA 555,50 | 175 |
| 2026-07-03 | ILA 585,10 | 0,00 % | ILA 585,10 | ILA 585,10 | ILA 585,10 | 0 |
| 2026-07-02 | ILA 585,10 | +0,17 % | ILA 584,10 | ILA 590,90 | ILA 581,40 | 2,40K |
| 2026-07-01 | ILA 584,10 | -0,03 % | ILA 584,30 | ILA 584,30 | ILA 580,90 | 2,01K |
| 2026-06-30 | ILA 584,30 | -2,03 % | ILA 596,40 | ILA 584,30 | ILA 584,30 | 1,62K |
| 2026-06-29 | ILA 596,40 | -1,58 % | ILA 594,00 | ILA 597,50 | ILA 594,00 | 200 |
| 2026-06-26 | ILA 606,00 | 0,00 % | ILA 606,00 | ILA 606,00 | ILA 606,00 | 0 |
| 2026-06-25 | ILA 606,00 | -1,64 % | ILA 616,10 | ILA 607,70 | ILA 603,60 | 2,33K |
| 2026-06-24 | ILA 616,10 | -0,08 % | ILA 616,60 | ILA 607,70 | ILA 607,70 | 17 |
| 2026-06-23 | ILA 616,60 | -0,19 % | ILA 617,80 | ILA 607,70 | ILA 607,70 | 32 |
| 2026-06-22 | ILA 617,80 | +0,05 % | ILA 617,50 | ILA 632,50 | ILA 632,50 | 6 |
| 2026-06-19 | ILA 617,50 | -0,06 % | ILA 617,90 | ILA 608,00 | ILA 608,00 | 10 |
| 2026-06-18 | ILA 617,90 | -0,53 % | ILA 621,20 | ILA 607,70 | ILA 607,70 | 68 |
| 2026-06-17 | ILA 621,20 | -1,15 % | ILA 628,40 | ILA 605,00 | ILA 605,00 | 86 |
| 2026-06-16 | ILA 628,40 | -2,92 % | ILA 647,30 | ILA 645,60 | ILA 619,30 | 1,56K |
| 2026-06-15 | ILA 647,30 | -3,19 % | ILA 668,60 | ILA 795,60 | ILA 637,10 | 1,47K |
| 2026-06-12 | ILA 668,60 | +1,70 % | ILA 657,40 | ILA 670,60 | ILA 651,00 | 1,48K |
| 2026-06-11 | ILA 657,40 | +2,19 % | ILA 643,30 | ILA 657,40 | ILA 657,40 | 792 |
| 2026-06-10 | ILA 643,30 | -2,03 % | ILA 656,60 | ILA 644,30 | ILA 643,00 | 406 |
| 2026-06-09 | ILA 656,60 | +1,80 % | ILA 645,00 | ILA 657,40 | ILA 656,00 | 1,82K |
| 2026-06-08 | ILA 645,00 | -4,33 % | ILA 674,20 | ILA 662,30 | ILA 645,00 | 55,67K |
| 2026-06-05 | ILA 674,20 | -0,19 % | ILA 675,50 | ILA 676,00 | ILA 672,90 | 4,52K |
| 2026-06-04 | ILA 675,50 | -1,70 % | ILA 687,20 | ILA 685,00 | ILA 666,00 | 7,00K |
| 2026-06-03 | ILA 687,20 | -1,41 % | ILA 697,00 | ILA 690,80 | ILA 686,20 | 662 |
| 2026-06-02 | ILA 697,00 | -0,37 % | ILA 699,60 | ILA 681,00 | ILA 681,00 | 39 |
| 2026-06-01 | ILA 699,60 | -0,47 % | ILA 702,90 | ILA 681,10 | ILA 681,10 | 43 |
| 2026-05-29 | ILA 702,90 | -0,34 % | ILA 705,30 | ILA 704,80 | ILA 681,10 | 289 |
| 2026-05-28 | ILA 705,30 | 0,00 % | ILA 705,30 | ILA 705,30 | ILA 705,30 | 1,26K |