Merchavia Holdings and Investments Ltd MRHL
TASE · Israel · Finanzen
ILA 123,10-3,50 (-2,76 %)
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 126,60 | +1,04 % | ILA 125,30 | ILA 126,60 | ILA 126,60 | 4,34K |
| 2026-09-29 | ILA 125,30 | 0,00 % | ILA 125,30 | ILA 125,30 | ILA 125,30 | 0 |
| 2026-09-28 | ILA 125,30 | 0,00 % | ILA 125,30 | ILA 125,30 | ILA 125,30 | 0 |
| 2026-09-25 | ILA 125,30 | 0,00 % | ILA 125,30 | ILA 125,30 | ILA 125,30 | 0 |
| 2026-09-24 | ILA 125,30 | 0,00 % | ILA 125,30 | ILA 125,30 | ILA 125,30 | 601 |
| 2026-09-23 | ILA 125,30 | -6,00 % | ILA 133,30 | ILA 131,70 | ILA 122,00 | 19,77K |
| 2026-09-22 | ILA 133,30 | -4,79 % | ILA 140,00 | ILA 133,40 | ILA 131,60 | 2,50K |
| 2026-09-21 | ILA 140,00 | 0,00 % | ILA 140,00 | ILA 140,00 | ILA 140,00 | 0 |
| 2026-09-18 | ILA 140,00 | 0,00 % | ILA 140,00 | ILA 140,00 | ILA 140,00 | 0 |
| 2026-09-17 | ILA 140,00 | 0,00 % | ILA 140,00 | ILA 139,90 | ILA 139,90 | 230 |
| 2026-09-16 | ILA 140,00 | -2,91 % | ILA 144,20 | ILA 143,90 | ILA 137,00 | 3,40K |
| 2026-09-15 | ILA 144,20 | 0,00 % | ILA 144,20 | ILA 144,20 | ILA 144,20 | 0 |
| 2026-09-14 | ILA 144,20 | 0,00 % | ILA 144,20 | ILA 144,20 | ILA 144,20 | 0 |
| 2026-09-11 | ILA 144,20 | 0,00 % | ILA 144,20 | ILA 144,20 | ILA 144,20 | 0 |
| 2026-09-10 | ILA 144,20 | -2,76 % | ILA 148,30 | ILA 144,20 | ILA 144,20 | 2,40K |
| 2026-09-09 | ILA 148,30 | 0,00 % | ILA 148,30 | ILA 148,30 | ILA 148,30 | 0 |
| 2026-09-08 | ILA 148,30 | 0,00 % | ILA 148,30 | ILA 148,30 | ILA 148,30 | 0 |
| 2026-09-07 | ILA 148,30 | -5,72 % | ILA 157,30 | ILA 148,40 | ILA 147,90 | 2,50K |
| 2026-09-04 | ILA 157,30 | 0,00 % | ILA 157,30 | ILA 157,30 | ILA 157,30 | 0 |
| 2026-09-03 | ILA 157,30 | 0,00 % | ILA 157,30 | ILA 157,30 | ILA 157,30 | 0 |
| 2026-09-02 | ILA 157,30 | 0,00 % | ILA 157,30 | ILA 157,30 | ILA 157,30 | 0 |
| 2026-09-01 | ILA 157,30 | 0,00 % | ILA 157,30 | ILA 157,30 | ILA 157,30 | 0 |
| 2026-08-31 | ILA 157,30 | 0,00 % | ILA 157,30 | ILA 157,30 | ILA 157,30 | 301 |
| 2026-08-28 | ILA 157,30 | 0,00 % | ILA 157,30 | ILA 157,30 | ILA 157,30 | 0 |
| 2026-08-27 | ILA 157,30 | 0,00 % | ILA 157,30 | ILA 157,30 | ILA 157,30 | 0 |
| 2026-08-26 | ILA 157,30 | 0,00 % | ILA 157,30 | ILA 157,30 | ILA 157,30 | 0 |
| 2026-08-25 | ILA 157,30 | -2,78 % | ILA 161,80 | ILA 158,80 | ILA 153,00 | 33,65K |
| 2026-08-24 | ILA 161,80 | -2,76 % | ILA 166,40 | ILA 161,80 | ILA 161,80 | 2,00K |
| 2026-08-21 | ILA 166,40 | 0,00 % | ILA 166,40 | ILA 166,40 | ILA 166,40 | 0 |
| 2026-08-20 | ILA 166,40 | 0,00 % | ILA 166,40 | ILA 166,40 | ILA 166,40 | 2,00K |
| 2026-08-19 | ILA 166,40 | 0,00 % | ILA 166,40 | ILA 166,40 | ILA 166,40 | 0 |
| 2026-08-18 | ILA 166,40 | -3,03 % | ILA 171,60 | ILA 166,80 | ILA 165,00 | 2,50K |
| 2026-08-17 | ILA 171,60 | -2,78 % | ILA 176,50 | ILA 171,60 | ILA 171,60 | 5,09K |
| 2026-08-14 | ILA 176,50 | 0,00 % | ILA 176,50 | ILA 176,50 | ILA 176,50 | 0 |
| 2026-08-13 | ILA 176,50 | -0,95 % | ILA 178,20 | ILA 173,20 | ILA 173,20 | 373 |
| 2026-08-12 | ILA 178,20 | 0,00 % | ILA 178,20 | ILA 178,20 | ILA 178,20 | 0 |
| 2026-08-11 | ILA 178,20 | 0,00 % | ILA 178,20 | ILA 178,20 | ILA 178,20 | 0 |
| 2026-08-10 | ILA 178,20 | +3,36 % | ILA 172,40 | ILA 181,80 | ILA 172,90 | 8,10K |
| 2026-08-07 | ILA 172,40 | -3,85 % | ILA 179,30 | ILA 184,20 | ILA 167,10 | 1,59K |
| 2026-08-06 | ILA 179,30 | +1,36 % | ILA 176,90 | ILA 182,20 | ILA 182,20 | 500 |
| 2026-08-05 | ILA 176,90 | +4,55 % | ILA 169,20 | ILA 184,40 | ILA 164,50 | 7,15K |
| 2026-08-04 | ILA 169,20 | +9.574,10 % | ILA 174,90 | ILA 174,90 | ILA 155,00 | 6,73K |
| 2026-08-03 | ILA 1,75 | -99,00 % | ILA 1,75 | ILA 1,75 | ILA 1,75 | 0 |
| 2026-07-31 | ILA 174,90 | 0,00 % | ILA 174,90 | ILA 174,90 | ILA 174,90 | 0 |
| 2026-07-30 | ILA 174,90 | 0,00 % | ILA 174,90 | ILA 174,90 | ILA 174,90 | 0 |
| 2026-07-29 | ILA 174,90 | 0,00 % | ILA 174,90 | ILA 174,90 | ILA 174,90 | 0 |
| 2026-07-28 | ILA 174,90 | 0,00 % | ILA 174,90 | ILA 174,90 | ILA 174,90 | 0 |
| 2026-07-27 | ILA 174,90 | 0,00 % | ILA 174,90 | ILA 174,90 | ILA 174,90 | 0 |
| 2026-07-24 | ILA 174,90 | 0,00 % | ILA 174,90 | ILA 175,00 | ILA 174,90 | 3,71K |
| 2026-07-23 | ILA 174,90 | 0,00 % | ILA 174,90 | ILA 174,90 | ILA 174,90 | 0 |
| 2026-07-22 | ILA 174,90 | 0,00 % | ILA 174,90 | ILA 174,90 | ILA 174,90 | 0 |
| 2026-07-21 | ILA 174,90 | 0,00 % | ILA 174,90 | ILA 174,90 | ILA 174,90 | 0 |
| 2026-07-20 | ILA 174,90 | -1,69 % | ILA 177,90 | ILA 177,90 | ILA 172,90 | 1,40K |
| 2026-07-17 | ILA 177,90 | +2,71 % | ILA 173,20 | ILA 178,00 | ILA 177,90 | 1,67K |
| 2026-07-16 | ILA 173,20 | +9,34 % | ILA 158,40 | ILA 180,60 | ILA 162,80 | 12,79K |
| 2026-07-15 | ILA 158,40 | +8,12 % | ILA 146,50 | ILA 161,20 | ILA 156,80 | 2,13K |
| 2026-07-14 | ILA 146,50 | -5,42 % | ILA 154,90 | ILA 151,00 | ILA 143,60 | 10,04K |
| 2026-07-13 | ILA 154,90 | 0,00 % | ILA 154,90 | ILA 159,10 | ILA 154,90 | 357 |
| 2026-07-10 | ILA 154,90 | 0,00 % | ILA 154,90 | ILA 154,90 | ILA 154,90 | 0 |
| 2026-07-09 | ILA 154,90 | 0,00 % | ILA 154,90 | ILA 154,90 | ILA 154,90 | 0 |
| 2026-07-08 | ILA 154,90 | -3,19 % | ILA 160,00 | ILA 155,50 | ILA 152,80 | 2,60K |
| 2026-07-07 | ILA 160,00 | 0,00 % | ILA 160,00 | ILA 160,00 | ILA 160,00 | 0 |
| 2026-07-06 | ILA 160,00 | 0,00 % | ILA 160,00 | ILA 160,00 | ILA 160,00 | 0 |
| 2026-07-03 | ILA 160,00 | 0,00 % | ILA 160,00 | ILA 160,00 | ILA 160,00 | 0 |
| 2026-07-02 | ILA 160,00 | +0,06 % | ILA 159,90 | ILA 160,00 | ILA 159,90 | 10,13K |
| 2026-07-01 | ILA 159,90 | 0,00 % | ILA 159,90 | ILA 160,10 | ILA 159,80 | 18,07K |
| 2026-06-30 | ILA 159,90 | -2,50 % | ILA 161,00 | ILA 170,00 | ILA 150,00 | 13,61K |
| 2026-06-29 | ILA 164,00 | 0,00 % | ILA 164,00 | ILA 164,00 | ILA 164,00 | 0 |
| 2026-06-26 | ILA 164,00 | 0,00 % | ILA 164,00 | ILA 164,00 | ILA 164,00 | 0 |
| 2026-06-25 | ILA 164,00 | 0,00 % | ILA 164,00 | ILA 164,00 | ILA 164,00 | 0 |
| 2026-06-24 | ILA 164,00 | 0,00 % | ILA 164,00 | ILA 164,00 | ILA 164,00 | 0 |
| 2026-06-23 | ILA 164,00 | 0,00 % | ILA 164,00 | ILA 164,00 | ILA 164,00 | 0 |
| 2026-06-22 | ILA 164,00 | 0,00 % | ILA 164,00 | ILA 172,10 | ILA 164,00 | 377 |
| 2026-06-19 | ILA 164,00 | -2,38 % | ILA 168,00 | ILA 164,00 | ILA 164,00 | 4,88K |
| 2026-06-18 | ILA 168,00 | 0,00 % | ILA 168,00 | ILA 168,00 | ILA 168,00 | 124 |
| 2026-06-17 | ILA 168,00 | 0,00 % | ILA 168,00 | ILA 168,00 | ILA 168,00 | 0 |
| 2026-06-16 | ILA 168,00 | -0,18 % | ILA 168,00 | ILA 168,00 | ILA 168,00 | 1,90K |
| 2026-06-15 | ILA 168,30 | -0,18 % | ILA 168,60 | ILA 168,00 | ILA 168,00 | 500 |
| 2026-06-12 | ILA 168,60 | -2,94 % | ILA 173,70 | ILA 168,90 | ILA 168,00 | 3,08K |
| 2026-06-11 | ILA 173,70 | -2,42 % | ILA 178,00 | ILA 174,40 | ILA 173,00 | 3,60K |
| 2026-06-10 | ILA 178,00 | -1,66 % | ILA 181,00 | ILA 181,00 | ILA 168,10 | 6,90K |
| 2026-06-09 | ILA 181,00 | +4,44 % | ILA 173,30 | ILA 182,00 | ILA 182,00 | 970 |
| 2026-06-08 | ILA 173,30 | -2,42 % | ILA 177,60 | ILA 174,00 | ILA 172,60 | 3,74K |
| 2026-06-05 | ILA 177,60 | 0,00 % | ILA 177,60 | ILA 177,60 | ILA 177,60 | 0 |
| 2026-06-04 | ILA 177,60 | +2,25 % | ILA 173,70 | ILA 181,90 | ILA 177,10 | 3,81K |
| 2026-06-03 | ILA 173,70 | +2,24 % | ILA 168,20 | ILA 178,20 | ILA 168,20 | 5,45K |
| 2026-06-02 | ILA 169,90 | +2,10 % | ILA 166,40 | ILA 176,40 | ILA 168,00 | 3,49K |
| 2026-06-01 | ILA 166,40 | -4,91 % | ILA 175,00 | ILA 170,10 | ILA 162,10 | 7,63K |
| 2026-05-29 | ILA 175,00 | 0,00 % | ILA 175,00 | ILA 175,00 | ILA 175,00 | 233 |
| 2026-05-28 | ILA 175,00 | -2,78 % | ILA 180,00 | ILA 175,00 | ILA 175,00 | 2,00K |