Meshek Energy Renewable Energies Ltd. MSKE
TASE · Israel · Versorger
ILA 956,00-45,00 (-4,50 %)
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 956,00 | -4,50 % | ILA 1.001,00 | ILA 1.027,00 | ILA 956,00 | 638,04K |
| 2026-09-30 | ILA 1.001,00 | -0,40 % | ILA 1.005,00 | ILA 1.048,00 | ILA 1.000,00 | 764,80K |
| 2026-09-29 | ILA 1.005,00 | +2,52 % | ILA 980,30 | ILA 1.018,00 | ILA 973,30 | 398,28K |
| 2026-09-28 | ILA 980,30 | +0,46 % | ILA 975,80 | ILA 992,70 | ILA 950,80 | 1,53M |
| 2026-09-25 | ILA 975,80 | 0,00 % | ILA 975,80 | ILA 975,80 | ILA 975,80 | 0 |
| 2026-09-24 | ILA 975,80 | -2,91 % | ILA 992,60 | ILA 999,20 | ILA 935,00 | 3,20M |
| 2026-09-23 | ILA 1.005,00 | 0,00 % | ILA 1.005,00 | ILA 1.027,00 | ILA 972,30 | 567,52K |
| 2026-09-22 | ILA 1.005,00 | -2,99 % | ILA 1.038,00 | ILA 1.068,00 | ILA 989,50 | 790,62K |
| 2026-09-21 | ILA 1.036,00 | 0,00 % | ILA 1.036,00 | ILA 1.036,00 | ILA 1.036,00 | 0 |
| 2026-09-18 | ILA 1.036,00 | 0,00 % | ILA 1.036,00 | ILA 1.036,00 | ILA 1.036,00 | 0 |
| 2026-09-17 | ILA 1.036,00 | +3,50 % | ILA 1.001,00 | ILA 1.036,00 | ILA 994,00 | 3,93M |
| 2026-09-16 | ILA 1.001,00 | +0,91 % | ILA 992,00 | ILA 1.037,00 | ILA 991,90 | 612,35K |
| 2026-09-15 | ILA 992,00 | -1,10 % | ILA 1.003,00 | ILA 1.020,00 | ILA 984,00 | 357,09K |
| 2026-09-14 | ILA 1.003,00 | +0,48 % | ILA 998,20 | ILA 1.033,00 | ILA 977,00 | 426,80K |
| 2026-09-11 | ILA 998,20 | 0,00 % | ILA 998,20 | ILA 998,20 | ILA 998,20 | 0 |
| 2026-09-10 | ILA 998,20 | -4,48 % | ILA 1.028,00 | ILA 1.044,00 | ILA 991,00 | 534,16K |
| 2026-09-09 | ILA 1.045,00 | -1,97 % | ILA 1.066,00 | ILA 1.094,00 | ILA 1.045,00 | 354,71K |
| 2026-09-08 | ILA 1.066,00 | -4,05 % | ILA 1.111,00 | ILA 1.123,00 | ILA 1.063,00 | 427,27K |
| 2026-09-07 | ILA 1.111,00 | +1,09 % | ILA 1.099,00 | ILA 1.112,00 | ILA 1.085,00 | 330,82K |
| 2026-09-04 | ILA 1.099,00 | +4,67 % | ILA 1.060,00 | ILA 1.109,00 | ILA 1.060,00 | 428,03K |
| 2026-09-03 | ILA 1.050,00 | +1,84 % | ILA 1.022,00 | ILA 1.052,00 | ILA 1.020,00 | 465,30K |
| 2026-09-02 | ILA 1.031,00 | -2,27 % | ILA 1.055,00 | ILA 1.057,00 | ILA 1.025,00 | 641,23K |
| 2026-09-01 | ILA 1.055,00 | +1,05 % | ILA 1.044,00 | ILA 1.069,00 | ILA 1.040,00 | 882,25K |
| 2026-08-31 | ILA 1.044,00 | +1,26 % | ILA 1.031,00 | ILA 1.047,00 | ILA 1.006,00 | 740,24K |
| 2026-08-28 | ILA 1.031,00 | 0,00 % | ILA 1.016,00 | ILA 1.042,00 | ILA 1.006,00 | 1,01M |
| 2026-08-27 | ILA 1.031,00 | +2,28 % | ILA 1.015,00 | ILA 1.040,00 | ILA 1.000,00 | 631,30K |
| 2026-08-26 | ILA 1.008,00 | +7,78 % | ILA 935,20 | ILA 1.014,00 | ILA 913,00 | 1,25M |
| 2026-08-25 | ILA 935,20 | -4,42 % | ILA 978,40 | ILA 986,00 | ILA 935,20 | 510,14K |
| 2026-08-24 | ILA 978,40 | +1,88 % | ILA 960,30 | ILA 990,00 | ILA 943,40 | 417,87K |
| 2026-08-21 | ILA 960,30 | +2,32 % | ILA 938,50 | ILA 963,80 | ILA 921,50 | 234,43K |
| 2026-08-20 | ILA 938,50 | -1,75 % | ILA 955,20 | ILA 983,00 | ILA 936,10 | 549,59K |
| 2026-08-19 | ILA 955,20 | +0,36 % | ILA 951,80 | ILA 960,90 | ILA 936,10 | 853,19K |
| 2026-08-18 | ILA 951,80 | +0,19 % | ILA 950,00 | ILA 960,20 | ILA 919,00 | 464,57K |
| 2026-08-17 | ILA 950,00 | -0,29 % | ILA 952,80 | ILA 964,70 | ILA 933,40 | 546,48K |
| 2026-08-14 | ILA 952,80 | -0,93 % | ILA 961,70 | ILA 963,70 | ILA 936,10 | 420,42K |
| 2026-08-13 | ILA 961,70 | -1,87 % | ILA 980,00 | ILA 981,40 | ILA 945,60 | 500,90K |
| 2026-08-12 | ILA 980,00 | +0,36 % | ILA 976,50 | ILA 1.009,00 | ILA 958,90 | 645,18K |
| 2026-08-11 | ILA 976,50 | -0,08 % | ILA 977,30 | ILA 995,80 | ILA 956,00 | 574,27K |
| 2026-08-10 | ILA 977,30 | -0,90 % | ILA 986,20 | ILA 1.010,00 | ILA 961,00 | 758,07K |
| 2026-08-07 | ILA 986,20 | -3,22 % | ILA 1.019,00 | ILA 1.033,00 | ILA 982,30 | 639,69K |
| 2026-08-06 | ILA 1.019,00 | -2,95 % | ILA 1.069,00 | ILA 1.087,00 | ILA 1.019,00 | 10,80M |
| 2026-08-05 | ILA 1.050,00 | -1,50 % | ILA 1.074,00 | ILA 1.089,00 | ILA 1.045,00 | 863,82K |
| 2026-08-04 | ILA 1.066,00 | -3,09 % | ILA 1.120,00 | ILA 1.145,00 | ILA 1.065,00 | 933,04K |
| 2026-08-03 | ILA 1.100,00 | -1,79 % | ILA 1.120,00 | ILA 1.140,00 | ILA 1.086,00 | 880,17K |
| 2026-07-31 | ILA 1.120,00 | 0,00 % | ILA 1.127,00 | ILA 1.142,00 | ILA 1.104,00 | 1,58M |
| 2026-07-30 | ILA 1.120,00 | +1,36 % | ILA 1.105,00 | ILA 1.140,00 | ILA 1.059,00 | 1,09M |
| 2026-07-29 | ILA 1.105,00 | +0,73 % | ILA 1.097,00 | ILA 1.124,00 | ILA 1.079,00 | 821,27K |
| 2026-07-28 | ILA 1.097,00 | -6,24 % | ILA 1.170,00 | ILA 1.170,00 | ILA 1.097,00 | 908,33K |
| 2026-07-27 | ILA 1.170,00 | -0,51 % | ILA 1.180,00 | ILA 1.231,00 | ILA 1.166,00 | 727,67K |
| 2026-07-24 | ILA 1.176,00 | -1,01 % | ILA 1.156,00 | ILA 1.198,00 | ILA 1.156,00 | 807,63K |
| 2026-07-22 | ILA 1.188,00 | +2,06 % | ILA 1.164,00 | ILA 1.188,00 | ILA 1.150,00 | 941,47K |
| 2026-07-21 | ILA 1.164,00 | -0,51 % | ILA 1.170,00 | ILA 1.196,00 | ILA 1.144,00 | 931,13K |
| 2026-07-20 | ILA 1.170,00 | +2,18 % | ILA 1.145,00 | ILA 1.177,00 | ILA 1.112,00 | 870,86K |
| 2026-07-17 | ILA 1.145,00 | +0,44 % | ILA 1.140,00 | ILA 1.147,00 | ILA 1.102,00 | 643,66K |
| 2026-07-16 | ILA 1.140,00 | +2,52 % | ILA 1.112,00 | ILA 1.148,00 | ILA 1.096,00 | 1,14M |
| 2026-07-15 | ILA 1.112,00 | +2,96 % | ILA 1.086,00 | ILA 1.114,00 | ILA 1.061,00 | 1,43M |
| 2026-07-14 | ILA 1.080,00 | +0,93 % | ILA 1.070,00 | ILA 1.100,00 | ILA 1.052,00 | 1,80M |
| 2026-07-13 | ILA 1.070,00 | -2,19 % | ILA 1.094,00 | ILA 1.102,00 | ILA 1.062,00 | 871,63K |
| 2026-07-10 | ILA 1.094,00 | -4,70 % | ILA 1.148,00 | ILA 1.156,00 | ILA 1.080,00 | 651,85K |
| 2026-07-09 | ILA 1.148,00 | -5,90 % | ILA 1.221,00 | ILA 1.239,00 | ILA 1.141,00 | 735,73K |
| 2026-07-08 | ILA 1.220,00 | +0,33 % | ILA 1.214,00 | ILA 1.240,00 | ILA 1.168,00 | 817,66K |
| 2026-07-07 | ILA 1.216,00 | -9,59 % | ILA 1.345,00 | ILA 1.362,00 | ILA 1.210,00 | 725,31K |
| 2026-07-06 | ILA 1.345,00 | -1,97 % | ILA 1.372,00 | ILA 1.372,00 | ILA 1.315,00 | 1,01M |
| 2026-07-03 | ILA 1.372,00 | +9,06 % | ILA 1.258,00 | ILA 1.379,00 | ILA 1.239,00 | 527,23K |
| 2026-07-02 | ILA 1.258,00 | -2,02 % | ILA 1.284,00 | ILA 1.308,00 | ILA 1.237,00 | 820,76K |
| 2026-07-01 | ILA 1.284,00 | +3,97 % | ILA 1.235,00 | ILA 1.305,00 | ILA 1.220,00 | 752,35K |
| 2026-06-30 | ILA 1.235,00 | +1,23 % | ILA 1.222,00 | ILA 1.275,00 | ILA 1.209,00 | 1,02M |
| 2026-06-29 | ILA 1.220,00 | +0,58 % | ILA 1.213,00 | ILA 1.258,00 | ILA 1.207,00 | 1,08M |
| 2026-06-26 | ILA 1.213,00 | 0,00 % | ILA 1.213,00 | ILA 1.213,00 | ILA 1.213,00 | 0 |
| 2026-06-25 | ILA 1.213,00 | -0,98 % | ILA 1.229,00 | ILA 1.277,00 | ILA 1.167,00 | 649,89K |
| 2026-06-24 | ILA 1.225,00 | -1,29 % | ILA 1.261,00 | ILA 1.266,00 | ILA 1.204,00 | 608,17K |
| 2026-06-23 | ILA 1.241,00 | +0,24 % | ILA 1.229,00 | ILA 1.260,00 | ILA 1.183,00 | 588,97K |
| 2026-06-22 | ILA 1.238,00 | -4,99 % | ILA 1.307,00 | ILA 1.317,00 | ILA 1.222,00 | 764,41K |
| 2026-06-19 | ILA 1.303,00 | +5,00 % | ILA 1.241,00 | ILA 1.305,00 | ILA 1.215,00 | 1,03M |
| 2026-06-18 | ILA 1.241,00 | +4,11 % | ILA 1.181,00 | ILA 1.249,00 | ILA 1.137,00 | 928,28K |
| 2026-06-17 | ILA 1.192,00 | -12,67 % | ILA 1.365,00 | ILA 1.365,00 | ILA 1.192,00 | 1,40M |
| 2026-06-16 | ILA 1.365,00 | +0,59 % | ILA 1.357,00 | ILA 1.388,00 | ILA 1.300,00 | 747,80K |
| 2026-06-15 | ILA 1.357,00 | -4,17 % | ILA 1.433,00 | ILA 1.449,00 | ILA 1.338,00 | 598,69K |
| 2026-06-12 | ILA 1.416,00 | +2,76 % | ILA 1.396,00 | ILA 1.433,00 | ILA 1.385,00 | 427,57K |
| 2026-06-11 | ILA 1.378,00 | +4,16 % | ILA 1.331,00 | ILA 1.392,00 | ILA 1.331,00 | 570,63K |
| 2026-06-10 | ILA 1.323,00 | -7,48 % | ILA 1.422,00 | ILA 1.422,00 | ILA 1.283,00 | 973,61K |
| 2026-06-09 | ILA 1.430,00 | -1,24 % | ILA 1.479,00 | ILA 1.480,00 | ILA 1.405,00 | 861,11K |
| 2026-06-08 | ILA 1.448,00 | -2,16 % | ILA 1.443,00 | ILA 1.460,00 | ILA 1.368,00 | 752,30K |
| 2026-06-05 | ILA 1.480,00 | +1,79 % | ILA 1.454,00 | ILA 1.488,00 | ILA 1.423,00 | 445,19K |
| 2026-06-04 | ILA 1.454,00 | -0,27 % | ILA 1.458,00 | ILA 1.470,00 | ILA 1.349,00 | 877,97K |
| 2026-06-03 | ILA 1.458,00 | -2,41 % | ILA 1.509,00 | ILA 1.509,00 | ILA 1.408,00 | 645,97K |
| 2026-06-02 | ILA 1.494,00 | -0,73 % | ILA 1.505,00 | ILA 1.540,00 | ILA 1.423,00 | 920,21K |
| 2026-06-01 | ILA 1.505,00 | -7,73 % | ILA 1.630,00 | ILA 1.690,00 | ILA 1.500,00 | 1,01M |
| 2026-05-29 | ILA 1.631,00 | +3,95 % | ILA 1.622,00 | ILA 1.669,00 | ILA 1.569,00 | 2,17M |
| 2026-05-28 | ILA 1.569,00 | +1,82 % | ILA 1.541,00 | ILA 1.615,00 | ILA 1.511,00 | 1,12M |