Matricelf Ltd. MTLF
TASE · Israel · Gesundheitstechnologie
ILA 255,00-2,80 (-1,09 %)
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 257,80 | +0,94 % | ILA 255,40 | ILA 260,00 | ILA 250,00 | 36,54K |
| 2026-09-29 | ILA 255,40 | -0,27 % | ILA 256,00 | ILA 256,10 | ILA 250,10 | 12,74K |
| 2026-09-28 | ILA 256,10 | -1,39 % | ILA 259,70 | ILA 256,10 | ILA 256,10 | 2,06K |
| 2026-09-25 | ILA 259,70 | 0,00 % | ILA 259,70 | ILA 259,70 | ILA 259,70 | 0 |
| 2026-09-24 | ILA 259,70 | -1,59 % | ILA 263,90 | ILA 262,00 | ILA 256,00 | 28,88K |
| 2026-09-23 | ILA 263,90 | +3,17 % | ILA 255,80 | ILA 265,00 | ILA 256,50 | 32,40K |
| 2026-09-22 | ILA 255,80 | -3,00 % | ILA 270,00 | ILA 275,00 | ILA 251,10 | 104,87K |
| 2026-09-21 | ILA 263,70 | 0,00 % | ILA 263,70 | ILA 263,70 | ILA 263,70 | 0 |
| 2026-09-18 | ILA 263,70 | 0,00 % | ILA 263,70 | ILA 263,70 | ILA 263,70 | 0 |
| 2026-09-17 | ILA 263,70 | -0,19 % | ILA 264,20 | ILA 272,00 | ILA 260,30 | 41,92K |
| 2026-09-16 | ILA 264,20 | -0,53 % | ILA 269,50 | ILA 269,50 | ILA 260,10 | 37,69K |
| 2026-09-15 | ILA 265,60 | +1,26 % | ILA 262,30 | ILA 269,50 | ILA 262,50 | 2,48K |
| 2026-09-14 | ILA 262,30 | -1,58 % | ILA 266,50 | ILA 267,00 | ILA 260,90 | 20,04K |
| 2026-09-11 | ILA 266,50 | 0,00 % | ILA 266,50 | ILA 266,50 | ILA 266,50 | 0 |
| 2026-09-10 | ILA 266,50 | -0,67 % | ILA 268,30 | ILA 274,50 | ILA 261,00 | 92,61K |
| 2026-09-09 | ILA 268,30 | +1,55 % | ILA 270,00 | ILA 289,00 | ILA 264,80 | 104,44K |
| 2026-09-08 | ILA 264,20 | -6,15 % | ILA 281,50 | ILA 284,20 | ILA 260,10 | 181,86K |
| 2026-09-07 | ILA 281,50 | -6,07 % | ILA 299,70 | ILA 314,80 | ILA 277,00 | 199,86K |
| 2026-09-04 | ILA 299,70 | +2,36 % | ILA 299,00 | ILA 316,10 | ILA 292,80 | 193,32K |
| 2026-09-03 | ILA 292,80 | +6,55 % | ILA 276,90 | ILA 300,10 | ILA 270,00 | 206,06K |
| 2026-09-02 | ILA 274,80 | +0,04 % | ILA 275,00 | ILA 290,00 | ILA 274,00 | 290,28K |
| 2026-09-01 | ILA 274,70 | +3,54 % | ILA 272,00 | ILA 280,00 | ILA 270,00 | 195,51K |
| 2026-08-31 | ILA 265,30 | +2,87 % | ILA 269,00 | ILA 273,00 | ILA 259,50 | 97,31K |
| 2026-08-28 | ILA 257,90 | -1,19 % | ILA 261,00 | ILA 272,00 | ILA 250,00 | 55,83K |
| 2026-08-27 | ILA 261,00 | +0,12 % | ILA 260,70 | ILA 267,00 | ILA 252,50 | 25,63K |
| 2026-08-26 | ILA 260,70 | +0,62 % | ILA 259,10 | ILA 268,00 | ILA 255,10 | 29,01K |
| 2026-08-25 | ILA 259,10 | +1,53 % | ILA 266,90 | ILA 266,90 | ILA 250,00 | 29,85K |
| 2026-08-24 | ILA 255,20 | +1,75 % | ILA 250,80 | ILA 265,00 | ILA 245,00 | 58,28K |
| 2026-08-21 | ILA 250,80 | -2,26 % | ILA 256,60 | ILA 259,90 | ILA 245,00 | 63,76K |
| 2026-08-20 | ILA 256,60 | -2,28 % | ILA 272,00 | ILA 272,00 | ILA 255,30 | 54,91K |
| 2026-08-19 | ILA 262,60 | -0,30 % | ILA 263,40 | ILA 280,00 | ILA 255,50 | 73,46K |
| 2026-08-18 | ILA 263,40 | -1,01 % | ILA 269,90 | ILA 269,90 | ILA 254,90 | 153,97K |
| 2026-08-17 | ILA 266,10 | -1,66 % | ILA 274,00 | ILA 309,80 | ILA 263,00 | 1,44M |
| 2026-08-14 | ILA 270,60 | -0,04 % | ILA 270,70 | ILA 271,30 | ILA 265,10 | 20,47K |
| 2026-08-13 | ILA 270,70 | +4,28 % | ILA 261,90 | ILA 271,50 | ILA 261,90 | 84,12K |
| 2026-08-12 | ILA 259,60 | +3,51 % | ILA 250,80 | ILA 262,00 | ILA 250,80 | 11,29K |
| 2026-08-11 | ILA 250,80 | -1,76 % | ILA 255,30 | ILA 260,00 | ILA 244,10 | 15,94K |
| 2026-08-10 | ILA 255,30 | -1,77 % | ILA 259,90 | ILA 260,90 | ILA 238,00 | 63,72K |
| 2026-08-07 | ILA 259,90 | -0,38 % | ILA 260,90 | ILA 261,90 | ILA 240,00 | 30,72K |
| 2026-08-06 | ILA 260,90 | +1,16 % | ILA 257,90 | ILA 261,80 | ILA 248,00 | 30,33K |
| 2026-08-05 | ILA 257,90 | -0,35 % | ILA 258,80 | ILA 260,00 | ILA 247,10 | 22,51K |
| 2026-08-04 | ILA 258,80 | +1,33 % | ILA 255,00 | ILA 261,60 | ILA 252,00 | 37,58K |
| 2026-08-03 | ILA 255,40 | +2,90 % | ILA 248,20 | ILA 260,00 | ILA 231,00 | 141,74K |
| 2026-07-31 | ILA 248,20 | +1,31 % | ILA 245,00 | ILA 250,00 | ILA 245,10 | 787 |
| 2026-07-30 | ILA 245,00 | -0,57 % | ILA 246,40 | ILA 255,00 | ILA 245,00 | 111,10K |
| 2026-07-29 | ILA 246,40 | -1,60 % | ILA 250,40 | ILA 257,00 | ILA 242,20 | 33,13K |
| 2026-07-28 | ILA 250,40 | -2,03 % | ILA 255,60 | ILA 252,00 | ILA 245,00 | 51,94K |
| 2026-07-27 | ILA 255,60 | +2,53 % | ILA 249,30 | ILA 260,00 | ILA 248,00 | 78,52K |
| 2026-07-24 | ILA 249,30 | +3,02 % | ILA 242,00 | ILA 260,00 | ILA 242,00 | 37,82K |
| 2026-07-22 | ILA 242,00 | -5,62 % | ILA 259,80 | ILA 259,80 | ILA 233,10 | 169,13K |
| 2026-07-21 | ILA 256,40 | -3,54 % | ILA 265,80 | ILA 266,00 | ILA 249,00 | 23,09K |
| 2026-07-20 | ILA 265,80 | +1,80 % | ILA 270,00 | ILA 270,00 | ILA 251,00 | 155,38K |
| 2026-07-17 | ILA 261,10 | -1,58 % | ILA 265,30 | ILA 265,20 | ILA 260,10 | 5,77K |
| 2026-07-16 | ILA 265,30 | +2,31 % | ILA 259,30 | ILA 270,00 | ILA 259,30 | 42,56K |
| 2026-07-15 | ILA 259,30 | -1,82 % | ILA 264,10 | ILA 265,80 | ILA 257,00 | 72,26K |
| 2026-07-14 | ILA 264,10 | -1,38 % | ILA 267,80 | ILA 268,00 | ILA 260,00 | 43,51K |
| 2026-07-13 | ILA 267,80 | +2,21 % | ILA 273,00 | ILA 273,00 | ILA 267,00 | 4,50K |
| 2026-07-10 | ILA 262,00 | +0,81 % | ILA 259,90 | ILA 265,90 | ILA 253,00 | 33,95K |
| 2026-07-09 | ILA 259,90 | -0,12 % | ILA 260,20 | ILA 264,60 | ILA 257,00 | 37,74K |
| 2026-07-08 | ILA 260,20 | -1,63 % | ILA 268,00 | ILA 269,80 | ILA 250,00 | 66,09K |
| 2026-07-07 | ILA 264,50 | -0,90 % | ILA 266,90 | ILA 270,00 | ILA 256,00 | 92,48K |
| 2026-07-06 | ILA 266,90 | -1,33 % | ILA 270,50 | ILA 272,00 | ILA 261,00 | 22,52K |
| 2026-07-03 | ILA 270,50 | +1,39 % | ILA 266,80 | ILA 271,10 | ILA 267,00 | 6,26K |
| 2026-07-02 | ILA 266,80 | -2,09 % | ILA 272,50 | ILA 277,90 | ILA 260,00 | 49,30K |
| 2026-07-01 | ILA 272,50 | -0,22 % | ILA 273,10 | ILA 275,90 | ILA 268,30 | 4,54K |
| 2026-06-30 | ILA 273,10 | -1,90 % | ILA 287,00 | ILA 287,00 | ILA 265,20 | 45,21K |
| 2026-06-29 | ILA 278,40 | -4,17 % | ILA 284,90 | ILA 289,80 | ILA 272,30 | 12,07K |
| 2026-06-26 | ILA 290,50 | 0,00 % | ILA 290,50 | ILA 290,50 | ILA 290,50 | 0 |
| 2026-06-25 | ILA 290,50 | +6,64 % | ILA 280,90 | ILA 309,90 | ILA 262,00 | 330,10K |
| 2026-06-24 | ILA 272,40 | -2,64 % | ILA 279,80 | ILA 280,20 | ILA 270,00 | 43,42K |
| 2026-06-23 | ILA 279,80 | -1,13 % | ILA 283,00 | ILA 282,90 | ILA 272,30 | 18,88K |
| 2026-06-22 | ILA 283,00 | +2,98 % | ILA 283,00 | ILA 286,00 | ILA 274,80 | 60,08K |
| 2026-06-19 | ILA 274,80 | -1,51 % | ILA 279,00 | ILA 280,00 | ILA 269,20 | 40,59K |
| 2026-06-18 | ILA 279,00 | -0,43 % | ILA 292,00 | ILA 292,00 | ILA 270,00 | 49,58K |
| 2026-06-17 | ILA 280,20 | +2,37 % | ILA 295,00 | ILA 295,00 | ILA 275,00 | 304,11K |
| 2026-06-16 | ILA 273,70 | +1,71 % | ILA 290,00 | ILA 290,00 | ILA 258,00 | 125,68K |
| 2026-06-15 | ILA 269,10 | -4,84 % | ILA 290,00 | ILA 326,00 | ILA 266,00 | 315,02K |
| 2026-06-12 | ILA 282,80 | +1,84 % | ILA 309,00 | ILA 309,00 | ILA 277,70 | 44,34K |
| 2026-06-11 | ILA 277,70 | -0,89 % | ILA 285,90 | ILA 290,40 | ILA 270,00 | 61,11K |
| 2026-06-10 | ILA 280,20 | +2,30 % | ILA 282,00 | ILA 282,00 | ILA 260,00 | 147,01K |
| 2026-06-09 | ILA 273,90 | +1,41 % | ILA 284,90 | ILA 285,90 | ILA 273,00 | 188,20K |
| 2026-06-08 | ILA 270,10 | +4,00 % | ILA 259,70 | ILA 275,00 | ILA 248,00 | 129,25K |
| 2026-06-05 | ILA 259,70 | +2,49 % | ILA 255,00 | ILA 275,50 | ILA 255,00 | 26,41K |
| 2026-06-04 | ILA 253,40 | -8,32 % | ILA 276,40 | ILA 284,90 | ILA 250,00 | 55,50K |
| 2026-06-03 | ILA 276,40 | -2,02 % | ILA 282,10 | ILA 285,80 | ILA 260,20 | 5,41K |
| 2026-06-02 | ILA 282,10 | -2,08 % | ILA 288,10 | ILA 289,00 | ILA 267,00 | 18,46K |
| 2026-06-01 | ILA 288,10 | +0,14 % | ILA 290,00 | ILA 303,30 | ILA 281,20 | 26,94K |
| 2026-05-29 | ILA 287,70 | +3,19 % | ILA 279,80 | ILA 308,90 | ILA 279,80 | 33,58K |
| 2026-05-28 | ILA 278,80 | +0,43 % | ILA 277,60 | ILA 279,80 | ILA 273,50 | 32,81K |
| 2026-05-27 | ILA 277,60 | +5,19 % | ILA 310,00 | ILA 310,00 | ILA 261,50 | 72,53K |