Mishorim Real Estate Investments Ltd MSHR
TASE · Israel · Finanzen
ILA 349,50+0,40 (+0,11 %)
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 349,10 | -0,14 % | ILA 349,60 | ILA 349,60 | ILA 335,00 | 1,04K |
| 2026-09-29 | ILA 349,60 | +1,33 % | ILA 345,00 | ILA 349,80 | ILA 335,10 | 828 |
| 2026-09-28 | ILA 345,00 | +0,03 % | ILA 344,90 | ILA 348,30 | ILA 335,10 | 1,17K |
| 2026-09-25 | ILA 344,90 | 0,00 % | ILA 344,90 | ILA 344,90 | ILA 344,90 |
| 0 |
| 2026-09-24 | ILA 344,90 | -0,20 % | ILA 345,60 | ILA 350,00 | ILA 335,10 | 13,85K |
| 2026-09-23 | ILA 345,60 | +0,91 % | ILA 342,50 | ILA 362,60 | ILA 343,00 | 18,71K |
| 2026-09-22 | ILA 342,50 | -2,78 % | ILA 326,20 | ILA 350,00 | ILA 326,20 | 18,62K |
| 2026-09-21 | ILA 352,30 | 0,00 % | ILA 352,30 | ILA 352,30 | ILA 352,30 | 0 |
| 2026-09-18 | ILA 352,30 | 0,00 % | ILA 352,30 | ILA 352,30 | ILA 352,30 | 0 |
| 2026-09-17 | ILA 352,30 | -0,54 % | ILA 369,00 | ILA 369,00 | ILA 324,00 | 47 |
| 2026-09-16 | ILA 354,20 | -3,51 % | ILA 367,10 | ILA 363,00 | ILA 344,90 | 1,11K |
| 2026-09-15 | ILA 367,10 | +3,55 % | ILA 354,50 | ILA 369,90 | ILA 354,50 | 3,64K |
| 2026-09-14 | ILA 354,50 | -0,95 % | ILA 369,00 | ILA 369,00 | ILA 350,60 | 711 |
| 2026-09-11 | ILA 357,90 | 0,00 % | ILA 357,90 | ILA 357,90 | ILA 357,90 | 0 |
| 2026-09-10 | ILA 357,90 | +1,82 % | ILA 351,50 | ILA 364,80 | ILA 333,00 | 15,96K |
| 2026-09-09 | ILA 351,50 | -3,33 % | ILA 363,60 | ILA 363,60 | ILA 345,60 | 562 |
| 2026-09-08 | ILA 363,60 | +3,71 % | ILA 350,60 | ILA 368,00 | ILA 362,00 | 8,02K |
| 2026-09-07 | ILA 350,60 | +0,11 % | ILA 350,20 | ILA 358,00 | ILA 350,20 | 30 |
| 2026-09-04 | ILA 350,20 | +2,49 % | ILA 341,70 | ILA 366,30 | ILA 341,70 | 190 |
| 2026-09-03 | ILA 341,70 | -3,47 % | ILA 354,00 | ILA 363,00 | ILA 336,60 | 3,30K |
| 2026-09-02 | ILA 354,00 | +1,32 % | ILA 368,30 | ILA 368,30 | ILA 349,90 | 626 |
| 2026-09-01 | ILA 349,40 | -3,67 % | ILA 340,00 | ILA 363,00 | ILA 340,00 | 4,60K |
| 2026-08-31 | ILA 362,70 | +0,92 % | ILA 359,40 | ILA 365,00 | ILA 359,40 | 678 |
| 2026-08-28 | ILA 359,40 | +6,14 % | ILA 338,60 | ILA 367,00 | ILA 338,60 | 52,03K |
| 2026-08-27 | ILA 338,60 | -0,38 % | ILA 339,90 | ILA 338,80 | ILA 333,10 | 3,43K |
| 2026-08-26 | ILA 339,90 | +0,06 % | ILA 339,70 | ILA 340,00 | ILA 324,40 | 19,23K |
| 2026-08-25 | ILA 339,70 | -0,06 % | ILA 339,90 | ILA 340,90 | ILA 333,00 | 15,54K |
| 2026-08-24 | ILA 339,90 | 0,00 % | ILA 339,90 | ILA 345,00 | ILA 336,90 | 35,02K |
| 2026-08-21 | ILA 339,90 | -0,29 % | ILA 340,90 | ILA 340,90 | ILA 339,80 | 4,36K |
| 2026-08-20 | ILA 340,90 | +6,37 % | ILA 320,50 | ILA 344,70 | ILA 321,60 | 5,94K |
| 2026-08-19 | ILA 320,50 | +1,17 % | ILA 316,80 | ILA 332,40 | ILA 320,50 | 2,69K |
| 2026-08-18 | ILA 316,80 | -2,25 % | ILA 324,10 | ILA 304,00 | ILA 304,00 | 226 |
| 2026-08-17 | ILA 324,10 | +0,90 % | ILA 321,20 | ILA 330,00 | ILA 320,50 | 9,75K |
| 2026-08-14 | ILA 321,20 | -0,46 % | ILA 322,70 | ILA 321,20 | ILA 319,30 | 318 |
| 2026-08-13 | ILA 322,70 | +3,76 % | ILA 311,00 | ILA 345,00 | ILA 301,00 | 211,74K |
| 2026-08-12 | ILA 311,00 | -0,73 % | ILA 313,30 | ILA 301,00 | ILA 301,00 | 114 |
| 2026-08-11 | ILA 313,30 | +0,29 % | ILA 312,40 | ILA 315,00 | ILA 312,40 | 11,40K |
| 2026-08-10 | ILA 312,40 | +2,29 % | ILA 305,40 | ILA 320,00 | ILA 300,00 | 20,94K |
| 2026-08-07 | ILA 305,40 | +5,46 % | ILA 289,60 | ILA 318,00 | ILA 289,60 | 7,26K |
| 2026-08-06 | ILA 289,60 | -10,45 % | ILA 323,40 | ILA 330,00 | ILA 247,50 | 27,06K |
| 2026-08-05 | ILA 323,40 | +0,40 % | ILA 322,10 | ILA 326,00 | ILA 326,00 | 210 |
| 2026-08-04 | ILA 322,10 | +1,32 % | ILA 317,90 | ILA 330,00 | ILA 310,00 | 482 |
| 2026-08-03 | ILA 317,90 | -1,33 % | ILA 322,20 | ILA 323,00 | ILA 312,10 | 16,63K |
| 2026-07-31 | ILA 322,20 | +0,59 % | ILA 320,30 | ILA 329,00 | ILA 329,00 | 150 |
| 2026-07-30 | ILA 320,30 | -0,50 % | ILA 321,90 | ILA 314,00 | ILA 314,00 | 141 |
| 2026-07-29 | ILA 321,90 | -2,25 % | ILA 329,30 | ILA 329,30 | ILA 311,00 | 6,67K |
| 2026-07-28 | ILA 329,30 | -0,54 % | ILA 331,10 | ILA 321,00 | ILA 321,00 | 125 |
| 2026-07-27 | ILA 331,10 | +0,33 % | ILA 340,00 | ILA 340,00 | ILA 330,00 | 28,73K |
| 2026-07-24 | ILA 330,00 | -1,90 % | ILA 344,00 | ILA 344,00 | ILA 330,00 | 124,20K |
| 2026-07-22 | ILA 336,40 | +0,18 % | ILA 335,80 | ILA 346,90 | ILA 331,10 | 133,86K |
| 2026-07-21 | ILA 335,80 | -2,72 % | ILA 345,20 | ILA 345,20 | ILA 320,20 | 5,81K |
| 2026-07-20 | ILA 345,20 | +3,98 % | ILA 332,00 | ILA 346,90 | ILA 344,90 | 14,52K |
| 2026-07-17 | ILA 332,00 | -0,06 % | ILA 332,20 | ILA 332,00 | ILA 332,00 | 5,01K |
| 2026-07-16 | ILA 332,20 | -0,92 % | ILA 335,30 | ILA 335,30 | ILA 332,00 | 2,40K |
| 2026-07-15 | ILA 335,30 | +1,45 % | ILA 330,50 | ILA 345,00 | ILA 325,00 | 16,50K |
| 2026-07-14 | ILA 330,50 | -0,24 % | ILA 331,30 | ILA 343,00 | ILA 325,00 | 19,58K |
| 2026-07-13 | ILA 331,30 | +13,58 % | ILA 286,70 | ILA 347,10 | ILA 286,70 | 119,04K |
| 2026-07-10 | ILA 291,70 | -0,03 % | ILA 291,80 | ILA 291,80 | ILA 284,00 | 3,43K |
| 2026-07-09 | ILA 291,80 | +0,07 % | ILA 291,60 | ILA 292,00 | ILA 291,60 | 620 |
| 2026-07-08 | ILA 291,60 | -2,21 % | ILA 298,20 | ILA 298,20 | ILA 282,00 | 3,48K |
| 2026-07-07 | ILA 298,20 | -0,10 % | ILA 285,00 | ILA 298,60 | ILA 285,00 | 38,71K |
| 2026-07-06 | ILA 298,50 | +7,49 % | ILA 282,80 | ILA 298,70 | ILA 282,80 | 46,21K |
| 2026-07-03 | ILA 277,70 | -5,03 % | ILA 292,40 | ILA 292,40 | ILA 270,00 | 38,90K |
| 2026-07-02 | ILA 292,40 | -0,95 % | ILA 295,20 | ILA 295,20 | ILA 290,00 | 24,95K |
| 2026-07-01 | ILA 295,20 | +2,39 % | ILA 288,30 | ILA 296,50 | ILA 288,30 | 4,47K |
| 2026-06-30 | ILA 288,30 | -3,32 % | ILA 298,20 | ILA 300,00 | ILA 285,00 | 41,25K |
| 2026-06-29 | ILA 298,20 | -2,61 % | ILA 303,40 | ILA 310,30 | ILA 285,00 | 23,88K |
| 2026-06-26 | ILA 306,20 | 0,00 % | ILA 306,20 | ILA 306,20 | ILA 306,20 | 0 |
| 2026-06-25 | ILA 306,20 | -0,52 % | ILA 293,50 | ILA 306,70 | ILA 293,50 | 6,67K |
| 2026-06-24 | ILA 307,80 | +2,29 % | ILA 317,40 | ILA 317,40 | ILA 307,00 | 44,36K |
| 2026-06-23 | ILA 300,90 | -1,99 % | ILA 307,00 | ILA 307,00 | ILA 294,50 | 7,79K |
| 2026-06-22 | ILA 307,00 | -0,65 % | ILA 309,00 | ILA 317,20 | ILA 299,20 | 33,41K |
| 2026-06-19 | ILA 309,00 | -0,45 % | ILA 310,40 | ILA 311,00 | ILA 303,10 | 5,58K |
| 2026-06-18 | ILA 310,40 | +2,44 % | ILA 303,00 | ILA 313,50 | ILA 303,00 | 39,02K |
| 2026-06-17 | ILA 303,00 | +0,50 % | ILA 301,50 | ILA 328,60 | ILA 300,00 | 122,48K |
| 2026-06-16 | ILA 301,50 | -1,24 % | ILA 305,30 | ILA 305,30 | ILA 297,00 | 56,07K |
| 2026-06-15 | ILA 305,30 | -1,39 % | ILA 309,60 | ILA 317,90 | ILA 305,00 | 32,38K |
| 2026-06-12 | ILA 309,60 | +0,85 % | ILA 307,00 | ILA 313,80 | ILA 307,00 | 47,61K |
| 2026-06-11 | ILA 307,00 | -1,98 % | ILA 313,20 | ILA 313,20 | ILA 301,20 | 71,98K |
| 2026-06-10 | ILA 313,20 | +0,48 % | ILA 311,70 | ILA 322,00 | ILA 309,00 | 16,23K |
| 2026-06-09 | ILA 311,70 | -1,05 % | ILA 315,00 | ILA 320,00 | ILA 309,10 | 7,85K |
| 2026-06-08 | ILA 315,00 | +2,41 % | ILA 307,60 | ILA 326,70 | ILA 303,30 | 61,04K |
| 2026-06-05 | ILA 307,60 | -2,01 % | ILA 313,90 | ILA 313,90 | ILA 306,00 | 15,42K |
| 2026-06-04 | ILA 313,90 | -1,23 % | ILA 317,80 | ILA 317,80 | ILA 308,00 | 57,01K |
| 2026-06-03 | ILA 317,80 | -4,45 % | ILA 332,60 | ILA 332,60 | ILA 315,70 | 77,51K |
| 2026-06-02 | ILA 332,60 | -1,25 % | ILA 336,80 | ILA 338,90 | ILA 322,80 | 736 |
| 2026-06-01 | ILA 336,80 | +0,78 % | ILA 334,20 | ILA 338,90 | ILA 332,60 | 19,64K |
| 2026-05-29 | ILA 334,20 | -1,30 % | ILA 338,60 | ILA 340,00 | ILA 333,10 | 18,15K |
| 2026-05-28 | ILA 338,60 | -6,20 % | ILA 361,00 | ILA 361,00 | ILA 334,00 | 50,59K |
| 2026-05-27 | ILA 361,00 | -4,77 % | ILA 379,10 | ILA 379,90 | ILA 359,90 | 39,92K |