Maslavi Construction Co. Ltd. MSLA
TASE · Israel · Finanzen
ILA 1.143,00+8,00 (+0,70 %)
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 1.135,00 | +0,53 % | ILA 1.129,00 | ILA 1.150,00 | ILA 1.113,00 | 4,25K |
| 2026-09-29 | ILA 1.129,00 | -2,00 % | ILA 1.152,00 | ILA 1.168,00 | ILA 1.110,00 | 1,02K |
| 2026-09-28 | ILA 1.152,00 | -0,60 % | ILA 1.159,00 | ILA 1.165,00 | ILA 1.107,00 | 1,72K |
| 2026-09-25 | ILA 1.159,00 | 0,00 % | ILA 1.159,00 | ILA 1.159,00 | ILA 1.159,00 | 0 |
| 2026-09-24 | ILA 1.159,00 | +2,02 % | ILA 1.136,00 | ILA 1.172,00 | ILA 1.136,00 | 6,12K |
| 2026-09-23 | ILA 1.136,00 | -2,99 % | ILA 1.171,00 | ILA 1.153,00 | ILA 1.118,00 | 986 |
| 2026-09-22 | ILA 1.171,00 | -0,76 % | ILA 1.180,00 | ILA 1.182,00 | ILA 1.147,00 | 2,35K |
| 2026-09-21 | ILA 1.180,00 | 0,00 % | ILA 1.180,00 | ILA 1.180,00 | ILA 1.180,00 | 0 |
| 2026-09-18 | ILA 1.180,00 | 0,00 % | ILA 1.180,00 | ILA 1.180,00 | ILA 1.180,00 | 0 |
| 2026-09-17 | ILA 1.180,00 | +0,17 % | ILA 1.178,00 | ILA 1.196,00 | ILA 1.160,00 | 8,65K |
| 2026-09-16 | ILA 1.178,00 | -1,42 % | ILA 1.195,00 | ILA 1.242,00 | ILA 1.150,00 | 9,48K |
| 2026-09-15 | ILA 1.195,00 | +0,67 % | ILA 1.187,00 | ILA 1.294,00 | ILA 1.148,00 | 20,63K |
| 2026-09-14 | ILA 1.187,00 | -0,84 % | ILA 1.197,00 | ILA 1.220,00 | ILA 1.173,00 | 1,48K |
| 2026-09-11 | ILA 1.197,00 | 0,00 % | ILA 1.197,00 | ILA 1.197,00 | ILA 1.197,00 | 0 |
| 2026-09-10 | ILA 1.197,00 | -1,80 % | ILA 1.219,00 | ILA 1.204,00 | ILA 1.167,00 | 3,48K |
| 2026-09-09 | ILA 1.219,00 | -0,41 % | ILA 1.560,00 | ILA 1.560,00 | ILA 1.160,00 | 17,38K |
| 2026-09-08 | ILA 1.224,00 | -2,00 % | ILA 1.249,00 | ILA 1.231,00 | ILA 1.216,00 | 1,04K |
| 2026-09-07 | ILA 1.249,00 | -1,11 % | ILA 1.263,00 | ILA 1.452,00 | ILA 1.227,00 | 7,46K |
| 2026-09-04 | ILA 1.263,00 | -1,56 % | ILA 1.283,00 | ILA 1.283,00 | ILA 1.263,00 | 712 |
| 2026-09-03 | ILA 1.283,00 | +0,16 % | ILA 1.281,00 | ILA 1.313,00 | ILA 1.260,00 | 4,31K |
| 2026-09-02 | ILA 1.281,00 | -0,08 % | ILA 1.282,00 | ILA 1.398,00 | ILA 1.250,00 | 7,57K |
| 2026-09-01 | ILA 1.282,00 | +6,57 % | ILA 1.203,00 | ILA 1.397,00 | ILA 1.181,00 | 17,09K |
| 2026-08-31 | ILA 1.203,00 | +1,18 % | ILA 1.189,00 | ILA 1.203,00 | ILA 1.172,00 | 697 |
| 2026-08-28 | ILA 1.189,00 | +1,97 % | ILA 1.166,00 | ILA 1.190,00 | ILA 1.186,00 | 1,61K |
| 2026-08-27 | ILA 1.166,00 | -0,85 % | ILA 1.176,00 | ILA 1.195,00 | ILA 1.160,00 | 8,06K |
| 2026-08-26 | ILA 1.176,00 | -0,17 % | ILA 1.178,00 | ILA 1.178,00 | ILA 1.170,00 | 1,42K |
| 2026-08-25 | ILA 1.178,00 | -1,01 % | ILA 1.190,00 | ILA 1.210,00 | ILA 1.172,00 | 3,40K |
| 2026-08-24 | ILA 1.190,00 | +0,93 % | ILA 1.245,00 | ILA 1.245,00 | ILA 1.179,00 | 2,84K |
| 2026-08-21 | ILA 1.179,00 | +2,08 % | ILA 1.155,00 | ILA 1.200,00 | ILA 1.155,00 | 554 |
| 2026-08-20 | ILA 1.155,00 | -1,79 % | ILA 1.176,00 | ILA 1.193,00 | ILA 1.150,00 | 266 |
| 2026-08-19 | ILA 1.176,00 | -0,59 % | ILA 1.183,00 | ILA 1.225,00 | ILA 1.151,00 | 3,45K |
| 2026-08-18 | ILA 1.183,00 | -1,66 % | ILA 1.203,00 | ILA 1.203,00 | ILA 1.170,00 | 1,94K |
| 2026-08-17 | ILA 1.203,00 | -0,74 % | ILA 1.212,00 | ILA 1.260,00 | ILA 1.100,00 | 5,02K |
| 2026-08-14 | ILA 1.212,00 | +2,54 % | ILA 1.182,00 | ILA 1.260,00 | ILA 1.182,00 | 804 |
| 2026-08-13 | ILA 1.182,00 | -0,42 % | ILA 1.100,00 | ILA 1.260,00 | ILA 1.100,00 | 3,12K |
| 2026-08-12 | ILA 1.187,00 | +0,25 % | ILA 1.184,00 | ILA 1.250,00 | ILA 1.101,00 | 3,10K |
| 2026-08-11 | ILA 1.184,00 | -1,17 % | ILA 1.198,00 | ILA 1.204,00 | ILA 1.150,00 | 15,12K |
| 2026-08-10 | ILA 1.198,00 | +0,84 % | ILA 1.188,00 | ILA 1.259,00 | ILA 1.187,00 | 4,16K |
| 2026-08-07 | ILA 1.188,00 | +2,59 % | ILA 1.158,00 | ILA 1.223,00 | ILA 1.146,00 | 5,24K |
| 2026-08-06 | ILA 1.158,00 | -3,98 % | ILA 1.206,00 | ILA 1.245,00 | ILA 1.158,00 | 23,88K |
| 2026-08-05 | ILA 1.206,00 | -1,87 % | ILA 1.229,00 | ILA 1.249,00 | ILA 1.204,00 | 12,30K |
| 2026-08-04 | ILA 1.229,00 | -1,68 % | ILA 1.250,00 | ILA 1.250,00 | ILA 1.228,00 | 471 |
| 2026-08-03 | ILA 1.250,00 | -4,87 % | ILA 1.314,00 | ILA 1.341,00 | ILA 1.222,00 | 8,04K |
| 2026-07-31 | ILA 1.314,00 | +6,57 % | ILA 1.233,00 | ILA 1.350,00 | ILA 1.233,00 | 2,89K |
| 2026-07-30 | ILA 1.233,00 | -0,80 % | ILA 1.243,00 | ILA 1.348,00 | ILA 1.177,00 | 10,36K |
| 2026-07-29 | ILA 1.243,00 | -1,51 % | ILA 1.262,00 | ILA 1.280,00 | ILA 1.177,00 | 5,56K |
| 2026-07-28 | ILA 1.262,00 | +0,56 % | ILA 1.350,00 | ILA 1.351,00 | ILA 1.200,00 | 15,94K |
| 2026-07-27 | ILA 1.255,00 | -4,64 % | ILA 1.316,00 | ILA 1.300,00 | ILA 1.240,00 | 11,58K |
| 2026-07-24 | ILA 1.316,00 | +5,03 % | ILA 1.253,00 | ILA 1.389,00 | ILA 1.253,00 | 1,76K |
| 2026-07-22 | ILA 1.253,00 | -0,95 % | ILA 1.350,00 | ILA 1.350,00 | ILA 1.215,00 | 7,52K |
| 2026-07-21 | ILA 1.265,00 | -1,25 % | ILA 1.281,00 | ILA 1.350,00 | ILA 1.217,00 | 4,13K |
| 2026-07-20 | ILA 1.281,00 | +1,51 % | ILA 1.262,00 | ILA 1.326,00 | ILA 1.241,00 | 11,34K |
| 2026-07-17 | ILA 1.262,00 | +1,61 % | ILA 1.242,00 | ILA 1.304,00 | ILA 1.232,00 | 2,45K |
| 2026-07-16 | ILA 1.242,00 | -0,96 % | ILA 1.254,00 | ILA 1.254,00 | ILA 1.213,00 | 4,29K |
| 2026-07-15 | ILA 1.254,00 | -2,94 % | ILA 1.292,00 | ILA 1.300,00 | ILA 1.231,00 | 4,99K |
| 2026-07-14 | ILA 1.292,00 | -0,92 % | ILA 1.304,00 | ILA 1.304,00 | ILA 1.249,00 | 7,78K |
| 2026-07-13 | ILA 1.304,00 | -1,81 % | ILA 1.328,00 | ILA 1.390,00 | ILA 1.240,00 | 4,66K |
| 2026-07-10 | ILA 1.328,00 | +9,93 % | ILA 1.208,00 | ILA 1.350,00 | ILA 1.189,00 | 17,39K |
| 2026-07-09 | ILA 1.208,00 | -2,03 % | ILA 1.233,00 | ILA 1.233,00 | ILA 1.208,00 | 349 |
| 2026-07-08 | ILA 1.233,00 | -0,24 % | ILA 1.236,00 | ILA 1.236,00 | ILA 1.217,00 | 1,64K |
| 2026-07-07 | ILA 1.236,00 | +0,98 % | ILA 1.224,00 | ILA 1.250,00 | ILA 1.216,00 | 3,81K |
| 2026-07-06 | ILA 1.224,00 | +0,82 % | ILA 1.214,00 | ILA 1.235,00 | ILA 1.206,00 | 35,14K |
| 2026-07-03 | ILA 1.214,00 | -1,14 % | ILA 1.228,00 | ILA 1.228,00 | ILA 1.211,00 | 856 |
| 2026-07-02 | ILA 1.228,00 | -0,24 % | ILA 1.231,00 | ILA 1.230,00 | ILA 1.220,00 | 521 |
| 2026-07-01 | ILA 1.231,00 | -0,16 % | ILA 1.233,00 | ILA 1.349,00 | ILA 1.217,00 | 6,39K |
| 2026-06-30 | ILA 1.233,00 | -3,75 % | ILA 1.281,00 | ILA 1.281,00 | ILA 1.216,00 | 385 |
| 2026-06-29 | ILA 1.281,00 | -2,73 % | ILA 1.304,00 | ILA 1.304,00 | ILA 1.187,00 | 9,46K |
| 2026-06-26 | ILA 1.317,00 | 0,00 % | ILA 1.317,00 | ILA 1.317,00 | ILA 1.317,00 | 0 |
| 2026-06-25 | ILA 1.317,00 | +1,70 % | ILA 1.295,00 | ILA 1.485,00 | ILA 1.272,00 | 4,04K |
| 2026-06-24 | ILA 1.295,00 | +2,29 % | ILA 1.266,00 | ILA 1.300,00 | ILA 1.266,00 | 3,62K |
| 2026-06-23 | ILA 1.266,00 | +1,28 % | ILA 1.250,00 | ILA 1.319,00 | ILA 1.138,00 | 6,45K |
| 2026-06-22 | ILA 1.250,00 | -1,26 % | ILA 1.266,00 | ILA 1.267,00 | ILA 1.245,00 | 6,99K |
| 2026-06-19 | ILA 1.266,00 | +1,12 % | ILA 1.320,00 | ILA 1.320,00 | ILA 1.252,00 | 2,45K |
| 2026-06-18 | ILA 1.252,00 | -0,32 % | ILA 1.319,00 | ILA 1.319,00 | ILA 1.210,00 | 2,39K |
| 2026-06-17 | ILA 1.256,00 | 0,00 % | ILA 1.256,00 | ILA 1.314,00 | ILA 1.238,00 | 13,03K |
| 2026-06-16 | ILA 1.256,00 | -1,72 % | ILA 1.278,00 | ILA 1.278,00 | ILA 1.239,00 | 9,49K |
| 2026-06-15 | ILA 1.278,00 | -1,39 % | ILA 1.319,00 | ILA 1.319,00 | ILA 1.274,00 | 1,77K |
| 2026-06-12 | ILA 1.296,00 | +0,39 % | ILA 1.291,00 | ILA 1.300,00 | ILA 1.295,00 | 250 |
| 2026-06-11 | ILA 1.291,00 | -2,12 % | ILA 1.319,00 | ILA 1.319,00 | ILA 1.267,00 | 2,32K |
| 2026-06-10 | ILA 1.319,00 | -3,09 % | ILA 1.361,00 | ILA 1.361,00 | ILA 1.253,00 | 8,30K |
| 2026-06-09 | ILA 1.361,00 | -1,45 % | ILA 1.487,00 | ILA 1.487,00 | ILA 1.355,00 | 407 |
| 2026-06-08 | ILA 1.381,00 | -3,63 % | ILA 1.433,00 | ILA 1.433,00 | ILA 1.377,00 | 451 |
| 2026-06-05 | ILA 1.433,00 | +0,99 % | ILA 1.419,00 | ILA 1.452,00 | ILA 1.413,00 | 523 |
| 2026-06-04 | ILA 1.419,00 | -0,98 % | ILA 1.487,00 | ILA 1.487,00 | ILA 1.362,00 | 1,14K |
| 2026-06-03 | ILA 1.433,00 | -1,92 % | ILA 1.461,00 | ILA 1.437,00 | ILA 1.412,00 | 882 |
| 2026-06-02 | ILA 1.461,00 | 0,00 % | ILA 1.461,00 | ILA 1.475,00 | ILA 1.431,00 | 1,45K |
| 2026-06-01 | ILA 1.461,00 | +0,55 % | ILA 1.487,00 | ILA 1.487,00 | ILA 1.433,00 | 732 |
| 2026-05-29 | ILA 1.453,00 | +4,01 % | ILA 1.397,00 | ILA 1.480,00 | ILA 1.390,00 | 1,64K |
| 2026-05-28 | ILA 1.397,00 | -0,36 % | ILA 1.402,00 | ILA 1.421,00 | ILA 1.380,00 | 759 |
| 2026-05-27 | ILA 1.402,00 | -0,14 % | ILA 1.480,00 | ILA 1.480,00 | ILA 1.357,00 | 3,01K |