MEITAV INVESTMENTS HOUSE LTD MTAV
TASE · Israel · Finanzen
ILA 11.320,00-410,00 (-3,50 %)
Markt geöffnet· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 11.320,00 | -3,50 % | ILA 11.840,00 | ILA 11.900,00 | ILA 11.300,00 | 71,26K |
| 2026-09-30 | ILA 11.730,00 | -0,09 % | ILA 11.740,00 | ILA 11.920,00 | ILA 11.730,00 | 65,69K |
| 2026-09-29 | ILA 11.740,00 | -0,84 % | ILA 11.750,00 | ILA 12.030,00 | ILA 11.670,00 | 89,81K |
| 2026-09-28 | ILA 11.840,00 | -0,75 % | ILA 11.870,00 | ILA 11.960,00 | ILA 11.630,00 | 90,17K |
| 2026-09-25 | ILA 11.930,00 | 0,00 % | ILA 11.930,00 | ILA 11.930,00 | ILA 11.930,00 | 0 |
| 2026-09-24 | ILA 11.930,00 | -2,13 % | ILA 12.010,00 | ILA 12.090,00 | ILA 11.390,00 | 284,52K |
| 2026-09-23 | ILA 12.190,00 | -0,49 % | ILA 12.230,00 | ILA 12.350,00 | ILA 12.050,00 | 109,56K |
| 2026-09-22 | ILA 12.250,00 | +2,34 % | ILA 12.100,00 | ILA 12.360,00 | ILA 12.040,00 | 194,42K |
| 2026-09-21 | ILA 11.970,00 | 0,00 % | ILA 11.970,00 | ILA 11.970,00 | ILA 11.970,00 | 0 |
| 2026-09-18 | ILA 11.970,00 | 0,00 % | ILA 11.970,00 | ILA 11.970,00 | ILA 11.970,00 | 0 |
| 2026-09-17 | ILA 11.970,00 | -0,25 % | ILA 12.000,00 | ILA 12.260,00 | ILA 11.950,00 | 178,25K |
| 2026-09-16 | ILA 12.000,00 | -0,41 % | ILA 12.050,00 | ILA 12.230,00 | ILA 11.820,00 | 126,80K |
| 2026-09-15 | ILA 12.050,00 | -3,37 % | ILA 12.390,00 | ILA 12.390,00 | ILA 12.030,00 | 84,95K |
| 2026-09-14 | ILA 12.470,00 | +1,14 % | ILA 12.200,00 | ILA 12.520,00 | ILA 12.190,00 | 56,59K |
| 2026-09-11 | ILA 12.330,00 | 0,00 % | ILA 12.330,00 | ILA 12.330,00 | ILA 12.330,00 | 0 |
| 2026-09-10 | ILA 12.330,00 | -1,12 % | ILA 12.450,00 | ILA 12.510,00 | ILA 12.220,00 | 76,75K |
| 2026-09-09 | ILA 12.470,00 | -1,27 % | ILA 12.650,00 | ILA 12.790,00 | ILA 12.440,00 | 144,18K |
| 2026-09-08 | ILA 12.630,00 | +0,08 % | ILA 12.680,00 | ILA 12.790,00 | ILA 12.420,00 | 87,05K |
| 2026-09-07 | ILA 12.620,00 | +0,80 % | ILA 12.520,00 | ILA 12.760,00 | ILA 12.520,00 | 74,60K |
| 2026-09-04 | ILA 12.520,00 | -0,24 % | ILA 12.600,00 | ILA 12.700,00 | ILA 12.500,00 | 77,10K |
| 2026-09-03 | ILA 12.550,00 | +0,40 % | ILA 12.500,00 | ILA 12.620,00 | ILA 12.350,00 | 104,36K |
| 2026-09-02 | ILA 12.500,00 | +0,64 % | ILA 12.380,00 | ILA 12.620,00 | ILA 12.130,00 | 181,82K |
| 2026-09-01 | ILA 12.420,00 | +4,37 % | ILA 11.900,00 | ILA 12.540,00 | ILA 11.900,00 | 425,88K |
| 2026-08-31 | ILA 11.900,00 | +0,42 % | ILA 11.860,00 | ILA 12.200,00 | ILA 11.700,00 | 255,45K |
| 2026-08-28 | ILA 11.850,00 | +2,16 % | ILA 11.560,00 | ILA 11.890,00 | ILA 11.520,00 | 89,00K |
| 2026-08-27 | ILA 11.600,00 | +1,22 % | ILA 11.460,00 | ILA 11.650,00 | ILA 11.330,00 | 66,56K |
| 2026-08-26 | ILA 11.460,00 | +2,78 % | ILA 11.150,00 | ILA 11.550,00 | ILA 11.100,00 | 90,63K |
| 2026-08-25 | ILA 11.150,00 | +1,00 % | ILA 11.110,00 | ILA 11.270,00 | ILA 10.920,00 | 178,78K |
| 2026-08-24 | ILA 11.040,00 | -4,83 % | ILA 11.460,00 | ILA 11.500,00 | ILA 10.990,00 | 163,55K |
| 2026-08-21 | ILA 11.600,00 | +0,87 % | ILA 11.550,00 | ILA 11.800,00 | ILA 11.280,00 | 113,77K |
| 2026-08-20 | ILA 11.500,00 | -1,12 % | ILA 11.680,00 | ILA 11.830,00 | ILA 11.410,00 | 201,21K |
| 2026-08-19 | ILA 11.630,00 | -3,49 % | ILA 12.100,00 | ILA 12.290,00 | ILA 11.500,00 | 219,90K |
| 2026-08-18 | ILA 12.050,00 | -4,82 % | ILA 12.660,00 | ILA 12.810,00 | ILA 11.960,00 | 319,56K |
| 2026-08-17 | ILA 12.660,00 | -3,36 % | ILA 13.350,00 | ILA 13.520,00 | ILA 12.660,00 | 289,99K |
| 2026-08-14 | ILA 13.100,00 | -2,60 % | ILA 13.450,00 | ILA 13.900,00 | ILA 12.950,00 | 136,85K |
| 2026-08-13 | ILA 13.450,00 | +0,22 % | ILA 13.420,00 | ILA 13.520,00 | ILA 13.250,00 | 59,00K |
| 2026-08-12 | ILA 13.420,00 | -0,45 % | ILA 13.480,00 | ILA 13.650,00 | ILA 13.200,00 | 77,79K |
| 2026-08-11 | ILA 13.480,00 | -2,39 % | ILA 13.870,00 | ILA 13.920,00 | ILA 13.420,00 | 101,63K |
| 2026-08-10 | ILA 13.810,00 | -1,71 % | ILA 14.050,00 | ILA 14.130,00 | ILA 13.670,00 | 136,61K |
| 2026-08-07 | ILA 14.050,00 | +1,59 % | ILA 13.840,00 | ILA 14.280,00 | ILA 13.840,00 | 112,50K |
| 2026-08-06 | ILA 13.830,00 | -1,00 % | ILA 14.020,00 | ILA 14.050,00 | ILA 13.610,00 | 651,05K |
| 2026-08-05 | ILA 13.970,00 | +2,65 % | ILA 13.770,00 | ILA 14.190,00 | ILA 13.710,00 | 221,19K |
| 2026-08-04 | ILA 13.610,00 | +3,03 % | ILA 13.300,00 | ILA 13.650,00 | ILA 13.300,00 | 155,38K |
| 2026-08-03 | ILA 13.210,00 | -0,23 % | ILA 13.240,00 | ILA 13.490,00 | ILA 13.130,00 | 132,88K |
| 2026-07-31 | ILA 13.240,00 | +2,95 % | ILA 12.940,00 | ILA 13.380,00 | ILA 12.900,00 | 95,01K |
| 2026-07-30 | ILA 12.860,00 | -2,50 % | ILA 13.190,00 | ILA 13.190,00 | ILA 12.690,00 | 112,63K |
| 2026-07-29 | ILA 13.190,00 | +5,18 % | ILA 12.540,00 | ILA 13.320,00 | ILA 12.320,00 | 222,02K |
| 2026-07-28 | ILA 12.540,00 | -6,21 % | ILA 13.370,00 | ILA 13.370,00 | ILA 12.540,00 | 160,87K |
| 2026-07-27 | ILA 13.370,00 | -0,22 % | ILA 13.400,00 | ILA 13.780,00 | ILA 13.370,00 | 148,95K |
| 2026-07-24 | ILA 13.400,00 | -2,33 % | ILA 13.430,00 | ILA 13.720,00 | ILA 13.230,00 | 139,61K |
| 2026-07-22 | ILA 13.720,00 | +2,01 % | ILA 13.500,00 | ILA 13.890,00 | ILA 13.400,00 | 72,70K |
| 2026-07-21 | ILA 13.450,00 | +1,28 % | ILA 13.320,00 | ILA 13.520,00 | ILA 13.190,00 | 100,09K |
| 2026-07-20 | ILA 13.280,00 | -2,42 % | ILA 13.610,00 | ILA 13.730,00 | ILA 13.250,00 | 83,43K |
| 2026-07-17 | ILA 13.610,00 | -1,80 % | ILA 13.800,00 | ILA 13.840,00 | ILA 13.560,00 | 74,72K |
| 2026-07-16 | ILA 13.860,00 | -1,77 % | ILA 14.190,00 | ILA 14.290,00 | ILA 13.850,00 | 95,84K |
| 2026-07-15 | ILA 14.110,00 | +4,29 % | ILA 13.530,00 | ILA 14.110,00 | ILA 13.530,00 | 100,54K |
| 2026-07-14 | ILA 13.530,00 | -1,38 % | ILA 13.720,00 | ILA 13.900,00 | ILA 13.510,00 | 58,93K |
| 2026-07-13 | ILA 13.720,00 | -3,45 % | ILA 14.210,00 | ILA 14.210,00 | ILA 13.670,00 | 76,82K |
| 2026-07-10 | ILA 14.210,00 | +2,53 % | ILA 13.860,00 | ILA 14.280,00 | ILA 13.790,00 | 86,72K |
| 2026-07-09 | ILA 13.860,00 | -3,48 % | ILA 14.360,00 | ILA 14.490,00 | ILA 13.770,00 | 135,41K |
| 2026-07-08 | ILA 14.360,00 | -1,03 % | ILA 14.510,00 | ILA 14.750,00 | ILA 14.060,00 | 167,38K |
| 2026-07-07 | ILA 14.510,00 | +1,82 % | ILA 14.250,00 | ILA 14.620,00 | ILA 14.200,00 | 225,53K |
| 2026-07-06 | ILA 14.250,00 | +1,93 % | ILA 14.000,00 | ILA 14.390,00 | ILA 13.920,00 | 128,74K |
| 2026-07-03 | ILA 13.980,00 | +1,90 % | ILA 13.720,00 | ILA 14.000,00 | ILA 13.490,00 | 52,60K |
| 2026-07-02 | ILA 13.720,00 | +1,25 % | ILA 13.550,00 | ILA 13.850,00 | ILA 13.470,00 | 108,15K |
| 2026-07-01 | ILA 13.550,00 | +4,80 % | ILA 12.930,00 | ILA 13.720,00 | ILA 12.880,00 | 148,42K |
| 2026-06-30 | ILA 12.930,00 | +2,21 % | ILA 12.790,00 | ILA 13.110,00 | ILA 12.610,00 | 167,25K |
| 2026-06-29 | ILA 12.650,00 | +1,61 % | ILA 12.730,00 | ILA 13.100,00 | ILA 12.540,00 | 158,73K |
| 2026-06-26 | ILA 12.450,00 | 0,00 % | ILA 12.450,00 | ILA 12.450,00 | ILA 12.450,00 | 0 |
| 2026-06-25 | ILA 12.450,00 | -1,35 % | ILA 12.740,00 | ILA 12.860,00 | ILA 12.270,00 | 167,73K |
| 2026-06-24 | ILA 12.620,00 | +2,52 % | ILA 12.300,00 | ILA 12.720,00 | ILA 12.170,00 | 192,35K |
| 2026-06-23 | ILA 12.310,00 | -1,60 % | ILA 12.200,00 | ILA 12.470,00 | ILA 11.670,00 | 192,25K |
| 2026-06-22 | ILA 12.510,00 | -4,21 % | ILA 12.850,00 | ILA 13.320,00 | ILA 12.330,00 | 204,07K |
| 2026-06-19 | ILA 13.060,00 | -2,17 % | ILA 13.140,00 | ILA 13.290,00 | ILA 12.880,00 | 84,43K |
| 2026-06-18 | ILA 13.350,00 | -0,07 % | ILA 13.360,00 | ILA 13.540,00 | ILA 12.880,00 | 117,85K |
| 2026-06-17 | ILA 13.360,00 | -1,84 % | ILA 13.620,00 | ILA 13.790,00 | ILA 13.170,00 | 150,92K |
| 2026-06-16 | ILA 13.610,00 | +1,42 % | ILA 13.420,00 | ILA 13.840,00 | ILA 13.110,00 | 167,20K |
| 2026-06-15 | ILA 13.420,00 | -7,32 % | ILA 14.720,00 | ILA 14.830,00 | ILA 13.300,00 | 238,86K |
| 2026-06-12 | ILA 14.480,00 | +3,21 % | ILA 14.370,00 | ILA 14.530,00 | ILA 14.000,00 | 90,34K |
| 2026-06-11 | ILA 14.030,00 | +2,18 % | ILA 13.730,00 | ILA 14.030,00 | ILA 13.640,00 | 157,83K |
| 2026-06-10 | ILA 13.730,00 | -4,98 % | ILA 14.410,00 | ILA 14.410,00 | ILA 13.460,00 | 198,05K |
| 2026-06-09 | ILA 14.450,00 | -4,24 % | ILA 15.090,00 | ILA 15.400,00 | ILA 14.000,00 | 177,22K |
| 2026-06-08 | ILA 15.090,00 | +1,07 % | ILA 14.370,00 | ILA 15.130,00 | ILA 14.190,00 | 158,75K |
| 2026-06-05 | ILA 14.930,00 | +1,63 % | ILA 14.300,00 | ILA 14.990,00 | ILA 13.940,00 | 145,54K |
| 2026-06-04 | ILA 14.690,00 | -8,98 % | ILA 16.060,00 | ILA 16.390,00 | ILA 14.650,00 | 439,80K |
| 2026-06-03 | ILA 16.140,00 | +0,56 % | ILA 16.050,00 | ILA 16.200,00 | ILA 15.490,00 | 169,86K |
| 2026-06-02 | ILA 16.050,00 | -0,50 % | ILA 16.120,00 | ILA 16.550,00 | ILA 15.620,00 | 189,76K |
| 2026-06-01 | ILA 16.130,00 | -5,89 % | ILA 17.130,00 | ILA 17.330,00 | ILA 15.910,00 | 132,50K |
| 2026-05-29 | ILA 17.140,00 | +3,56 % | ILA 16.550,00 | ILA 17.180,00 | ILA 16.500,00 | 336,47K |
| 2026-05-28 | ILA 16.550,00 | -0,84 % | ILA 16.690,00 | ILA 17.010,00 | ILA 16.410,00 | 131,56K |