Hamashbir 365 Ltd MSBI
TASE · Israel · Einzelhandel
ILA 58,30-1,60 (-2,67 %)
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 59,90 | +7,35 % | ILA 55,80 | ILA 62,00 | ILA 56,00 | 67,85K |
| 2026-09-29 | ILA 55,80 | +3,91 % | ILA 53,70 | ILA 56,90 | ILA 55,20 | 45,46K |
| 2026-09-28 | ILA 53,70 | +6,97 % | ILA 50,20 | ILA 57,00 | ILA 51,20 | 141,35K |
| 2026-09-25 | ILA 50,20 | 0,00 % | ILA 50,20 | ILA 50,20 | ILA 50,20 | 0 |
| 2026-09-24 | ILA 50,20 | +3,51 % | ILA 49,40 | ILA 52,40 | ILA 49,00 | 95,61K |
| 2026-09-23 | ILA 48,50 | -3,77 % | ILA 50,40 | ILA 51,00 | ILA 47,80 | 5,31M |
| 2026-09-22 | ILA 50,40 | +5,44 % | ILA 47,80 | ILA 55,00 | ILA 48,60 | 26,67K |
| 2026-09-21 | ILA 47,80 | 0,00 % | ILA 47,80 | ILA 47,80 | ILA 47,80 | 0 |
| 2026-09-18 | ILA 47,80 | 0,00 % | ILA 47,80 | ILA 47,80 | ILA 47,80 | 0 |
| 2026-09-17 | ILA 47,80 | +2,58 % | ILA 46,60 | ILA 48,10 | ILA 46,90 | 53,32K |
| 2026-09-16 | ILA 46,60 | -0,21 % | ILA 46,70 | ILA 45,10 | ILA 45,10 | 162 |
| 2026-09-15 | ILA 46,70 | -0,43 % | ILA 46,90 | ILA 45,10 | ILA 45,10 | 402 |
| 2026-09-14 | ILA 46,90 | 0,00 % | ILA 46,90 | ILA 45,00 | ILA 45,00 | 95 |
| 2026-09-11 | ILA 46,90 | 0,00 % | ILA 46,90 | ILA 46,90 | ILA 46,90 | 0 |
| 2026-09-10 | ILA 46,90 | +0,21 % | ILA 46,80 | ILA 48,00 | ILA 46,80 | 2,18K |
| 2026-09-09 | ILA 46,80 | -0,21 % | ILA 46,90 | ILA 46,80 | ILA 45,80 | 1,67K |
| 2026-09-08 | ILA 46,90 | 0,00 % | ILA 46,90 | ILA 48,10 | ILA 46,00 | 26,68K |
| 2026-09-07 | ILA 46,90 | -2,90 % | ILA 48,30 | ILA 48,80 | ILA 45,00 | 249,92K |
| 2026-09-04 | ILA 48,30 | +1,05 % | ILA 47,80 | ILA 48,30 | ILA 48,30 | 7,23K |
| 2026-09-03 | ILA 47,80 | +0,21 % | ILA 47,70 | ILA 47,80 | ILA 47,80 | 28,01K |
| 2026-09-02 | ILA 47,70 | -0,83 % | ILA 48,10 | ILA 48,80 | ILA 46,00 | 224,40K |
| 2026-09-01 | ILA 48,10 | -0,21 % | ILA 48,20 | ILA 48,10 | ILA 47,70 | 13,86K |
| 2026-08-31 | ILA 48,20 | 0,00 % | ILA 48,20 | ILA 48,20 | ILA 48,20 | 138 |
| 2026-08-28 | ILA 48,20 | 0,00 % | ILA 48,20 | ILA 48,20 | ILA 48,20 | 98 |
| 2026-08-27 | ILA 48,20 | -1,43 % | ILA 48,90 | ILA 48,50 | ILA 47,50 | 95,44K |
| 2026-08-26 | ILA 48,90 | -0,20 % | ILA 49,00 | ILA 48,90 | ILA 48,80 | 2,68K |
| 2026-08-25 | ILA 49,00 | -1,80 % | ILA 49,90 | ILA 49,90 | ILA 48,00 | 44,49K |
| 2026-08-24 | ILA 49,90 | -1,58 % | ILA 50,70 | ILA 50,00 | ILA 49,80 | 9,05K |
| 2026-08-21 | ILA 50,70 | +3,68 % | ILA 48,90 | ILA 52,10 | ILA 48,90 | 22,68K |
| 2026-08-20 | ILA 48,90 | -2,98 % | ILA 50,40 | ILA 52,90 | ILA 48,10 | 83,59K |
| 2026-08-19 | ILA 50,40 | +0,80 % | ILA 50,00 | ILA 52,20 | ILA 49,00 | 77,69K |
| 2026-08-18 | ILA 50,00 | 0,00 % | ILA 50,00 | ILA 50,00 | ILA 50,00 | 313 |
| 2026-08-17 | ILA 50,00 | 0,00 % | ILA 50,00 | ILA 50,00 | ILA 50,00 | 1,05K |
| 2026-08-14 | ILA 50,00 | 0,00 % | ILA 50,00 | ILA 50,00 | ILA 49,50 | 24 |
| 2026-08-13 | ILA 50,00 | -2,15 % | ILA 51,10 | ILA 51,10 | ILA 50,00 | 14,38K |
| 2026-08-12 | ILA 51,10 | -3,22 % | ILA 52,80 | ILA 52,30 | ILA 50,30 | 97,93K |
| 2026-08-11 | ILA 52,80 | 0,00 % | ILA 52,80 | ILA 52,80 | ILA 52,20 | 11,34K |
| 2026-08-10 | ILA 52,80 | -2,22 % | ILA 52,10 | ILA 53,60 | ILA 52,10 | 5,09K |
| 2026-08-07 | ILA 54,00 | -0,55 % | ILA 54,30 | ILA 54,30 | ILA 52,20 | 29,43K |
| 2026-08-06 | ILA 54,30 | -1,09 % | ILA 54,90 | ILA 54,60 | ILA 54,00 | 11,74K |
| 2026-08-05 | ILA 54,90 | -1,61 % | ILA 55,80 | ILA 55,10 | ILA 52,10 | 19,24K |
| 2026-08-04 | ILA 55,80 | 0,00 % | ILA 55,80 | ILA 55,80 | ILA 55,50 | 4,86K |
| 2026-08-03 | ILA 55,80 | -1,24 % | ILA 56,50 | ILA 55,40 | ILA 55,40 | 2,31K |
| 2026-07-31 | ILA 56,50 | 0,00 % | ILA 56,50 | ILA 56,50 | ILA 55,10 | 44,21K |
| 2026-07-30 | ILA 56,50 | +3,29 % | ILA 54,70 | ILA 56,50 | ILA 56,50 | 10,26K |
| 2026-07-29 | ILA 54,70 | 0,00 % | ILA 54,70 | ILA 54,70 | ILA 54,70 | 291 |
| 2026-07-28 | ILA 54,70 | -0,91 % | ILA 55,20 | ILA 52,10 | ILA 52,10 | 575 |
| 2026-07-27 | ILA 55,20 | 0,00 % | ILA 55,20 | ILA 55,70 | ILA 55,70 | 202 |
| 2026-07-24 | ILA 55,20 | -0,54 % | ILA 55,50 | ILA 54,50 | ILA 54,40 | 1,08K |
| 2026-07-22 | ILA 55,50 | 0,00 % | ILA 55,50 | ILA 58,10 | ILA 58,10 | 24 |
| 2026-07-21 | ILA 55,50 | +0,91 % | ILA 56,00 | ILA 56,00 | ILA 55,00 | 2,29K |
| 2026-07-20 | ILA 55,00 | -0,18 % | ILA 55,10 | ILA 55,10 | ILA 50,70 | 3,19K |
| 2026-07-17 | ILA 55,10 | +5,15 % | ILA 52,40 | ILA 57,50 | ILA 53,40 | 82,94K |
| 2026-07-16 | ILA 52,40 | 0,00 % | ILA 52,40 | ILA 55,00 | ILA 52,40 | 5,01K |
| 2026-07-15 | ILA 52,40 | +0,96 % | ILA 52,50 | ILA 52,50 | ILA 50,70 | 24,64K |
| 2026-07-14 | ILA 51,90 | -3,53 % | ILA 53,80 | ILA 53,00 | ILA 51,50 | 47,37K |
| 2026-07-13 | ILA 53,80 | 0,00 % | ILA 53,80 | ILA 52,00 | ILA 52,00 | 52 |
| 2026-07-10 | ILA 53,80 | 0,00 % | ILA 53,80 | ILA 54,00 | ILA 54,00 | 200 |
| 2026-07-09 | ILA 53,80 | 0,00 % | ILA 53,80 | ILA 53,90 | ILA 53,90 | 992 |
| 2026-07-08 | ILA 53,80 | -2,00 % | ILA 54,90 | ILA 54,80 | ILA 53,50 | 65,45K |
| 2026-07-07 | ILA 54,90 | 0,00 % | ILA 54,90 | ILA 54,90 | ILA 54,90 | 3,74K |
| 2026-07-06 | ILA 54,90 | -0,36 % | ILA 55,10 | ILA 54,20 | ILA 54,20 | 713 |
| 2026-07-03 | ILA 55,10 | 0,00 % | ILA 55,10 | ILA 55,10 | ILA 55,00 | 123 |
| 2026-07-02 | ILA 55,10 | +0,55 % | ILA 54,80 | ILA 55,30 | ILA 54,00 | 53,12K |
| 2026-07-01 | ILA 54,80 | +1,67 % | ILA 53,90 | ILA 54,80 | ILA 53,10 | 4,14K |
| 2026-06-30 | ILA 53,90 | 0,00 % | ILA 53,90 | ILA 53,90 | ILA 53,90 | 137 |
| 2026-06-29 | ILA 53,90 | -0,74 % | ILA 54,30 | ILA 54,00 | ILA 53,90 | 4,14K |
| 2026-06-26 | ILA 54,30 | 0,00 % | ILA 54,30 | ILA 54,30 | ILA 54,30 | 0 |
| 2026-06-25 | ILA 54,30 | -1,63 % | ILA 55,20 | ILA 54,30 | ILA 54,30 | 15,87K |
| 2026-06-24 | ILA 55,20 | 0,00 % | ILA 55,20 | ILA 55,20 | ILA 54,50 | 7,56K |
| 2026-06-23 | ILA 55,20 | -5,64 % | ILA 58,50 | ILA 56,40 | ILA 54,00 | 49,26K |
| 2026-06-22 | ILA 58,50 | +0,69 % | ILA 59,00 | ILA 59,00 | ILA 59,00 | 1,19K |
| 2026-06-19 | ILA 58,10 | -1,53 % | ILA 59,00 | ILA 58,20 | ILA 58,00 | 11,14K |
| 2026-06-18 | ILA 59,00 | -0,67 % | ILA 59,40 | ILA 59,00 | ILA 58,10 | 43,74K |
| 2026-06-17 | ILA 59,40 | -0,67 % | ILA 59,80 | ILA 58,70 | ILA 58,70 | 1,08K |
| 2026-06-16 | ILA 59,80 | 0,00 % | ILA 59,80 | ILA 59,90 | ILA 59,90 | 448 |
| 2026-06-15 | ILA 59,80 | 0,00 % | ILA 59,80 | ILA 59,90 | ILA 59,90 | 1,05K |
| 2026-06-12 | ILA 59,80 | -1,97 % | ILA 61,00 | ILA 61,90 | ILA 59,40 | 76,76K |
| 2026-06-11 | ILA 61,00 | -2,40 % | ILA 62,50 | ILA 60,60 | ILA 60,60 | 2,12K |
| 2026-06-10 | ILA 62,50 | -4,43 % | ILA 65,40 | ILA 64,70 | ILA 59,80 | 55,64K |
| 2026-06-09 | ILA 65,40 | -5,49 % | ILA 69,20 | ILA 67,10 | ILA 63,70 | 252,03K |
| 2026-06-08 | ILA 69,20 | -1,28 % | ILA 70,10 | ILA 70,10 | ILA 68,90 | 19,01K |
| 2026-06-05 | ILA 70,10 | -2,91 % | ILA 72,20 | ILA 70,80 | ILA 70,00 | 16,89K |
| 2026-06-04 | ILA 72,20 | 0,00 % | ILA 72,20 | ILA 72,20 | ILA 72,20 | 788 |
| 2026-06-03 | ILA 72,20 | 0,00 % | ILA 72,20 | ILA 72,20 | ILA 72,20 | 1,11K |
| 2026-06-02 | ILA 72,20 | -2,04 % | ILA 73,70 | ILA 73,90 | ILA 70,60 | 48,84K |
| 2026-06-01 | ILA 73,70 | +1,10 % | ILA 72,90 | ILA 74,30 | ILA 72,90 | 2,18K |
| 2026-05-29 | ILA 72,90 | +1,39 % | ILA 71,90 | ILA 77,70 | ILA 69,10 | 4,82K |
| 2026-05-28 | ILA 71,90 | -1,64 % | ILA 73,10 | ILA 73,20 | ILA 70,10 | 79,67K |
| 2026-05-27 | ILA 73,10 | -2,53 % | ILA 75,00 | ILA 73,10 | ILA 73,10 | 5,13K |