Maytronics Ltd. MTRN
TASE · Israel · Langlebige Konsumgüter
ILA 210,40-0,80 (-0,38 %)
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 211,20 | +0,76 % | ILA 209,60 | ILA 214,00 | ILA 207,50 | 76,53K |
| 2026-09-29 | ILA 209,60 | -2,83 % | ILA 215,70 | ILA 216,30 | ILA 207,30 | 96,90K |
| 2026-09-28 | ILA 215,70 | +0,19 % | ILA 212,10 | ILA 219,10 | ILA 210,20 | 51,26K |
| 2026-09-25 | ILA 215,30 | 0,00 % | ILA 215,30 | ILA 215,30 | ILA 215,30 | 0 |
| 2026-09-24 | ILA 215,30 | -2,31 % | ILA 220,40 | ILA 220,40 | ILA 214,20 | 92,66K |
| 2026-09-23 | ILA 220,40 | -0,14 % | ILA 220,70 | ILA 223,30 | ILA 214,00 | 243,91K |
| 2026-09-22 | ILA 220,70 | -1,30 % | ILA 220,00 | ILA 230,00 | ILA 219,80 | 299,51K |
| 2026-09-21 | ILA 223,60 | 0,00 % | ILA 223,60 | ILA 223,60 | ILA 223,60 | 0 |
| 2026-09-18 | ILA 223,60 | 0,00 % | ILA 223,60 | ILA 223,60 | ILA 223,60 | 0 |
| 2026-09-17 | ILA 223,60 | -1,24 % | ILA 229,00 | ILA 240,00 | ILA 215,00 | 399,53K |
| 2026-09-16 | ILA 226,40 | -3,58 % | ILA 245,10 | ILA 245,10 | ILA 223,10 | 232,38K |
| 2026-09-15 | ILA 234,80 | -2,17 % | ILA 240,00 | ILA 241,00 | ILA 230,10 | 62,75K |
| 2026-09-14 | ILA 240,00 | -0,66 % | ILA 245,00 | ILA 245,00 | ILA 235,00 | 80,37K |
| 2026-09-11 | ILA 241,60 | 0,00 % | ILA 241,60 | ILA 241,60 | ILA 241,60 | 0 |
| 2026-09-10 | ILA 241,60 | -4,54 % | ILA 253,10 | ILA 253,00 | ILA 240,00 | 103,21K |
| 2026-09-09 | ILA 253,10 | -0,51 % | ILA 260,90 | ILA 260,90 | ILA 251,80 | 79,33K |
| 2026-09-08 | ILA 254,40 | -2,94 % | ILA 262,10 | ILA 268,60 | ILA 251,10 | 148,01K |
| 2026-09-07 | ILA 262,10 | -1,95 % | ILA 284,00 | ILA 284,00 | ILA 260,00 | 291,76K |
| 2026-09-04 | ILA 267,30 | +5,36 % | ILA 258,00 | ILA 269,80 | ILA 254,40 | 261,01K |
| 2026-09-03 | ILA 253,70 | -1,82 % | ILA 252,10 | ILA 261,50 | ILA 250,50 | 84,69K |
| 2026-09-02 | ILA 258,40 | +1,61 % | ILA 254,30 | ILA 263,00 | ILA 253,00 | 114,80K |
| 2026-09-01 | ILA 254,30 | +1,19 % | ILA 250,00 | ILA 258,00 | ILA 248,00 | 207,72K |
| 2026-08-31 | ILA 251,30 | -2,07 % | ILA 259,00 | ILA 265,00 | ILA 243,10 | 409,95K |
| 2026-08-28 | ILA 256,60 | +2,56 % | ILA 249,00 | ILA 259,90 | ILA 246,00 | 137,16K |
| 2026-08-27 | ILA 250,20 | +2,63 % | ILA 237,00 | ILA 256,00 | ILA 237,00 | 183,53K |
| 2026-08-26 | ILA 243,80 | -3,22 % | ILA 251,90 | ILA 252,30 | ILA 236,20 | 154,11K |
| 2026-08-25 | ILA 251,90 | -4,91 % | ILA 264,90 | ILA 284,00 | ILA 247,00 | 680,81K |
| 2026-08-24 | ILA 264,90 | +16,18 % | ILA 228,00 | ILA 273,00 | ILA 228,00 | 1,11M |
| 2026-08-21 | ILA 228,00 | +1,06 % | ILA 225,60 | ILA 233,80 | ILA 225,60 | 150,32K |
| 2026-08-20 | ILA 225,60 | -2,08 % | ILA 230,40 | ILA 230,50 | ILA 220,00 | 326,87K |
| 2026-08-19 | ILA 230,40 | -2,37 % | ILA 235,00 | ILA 235,50 | ILA 226,50 | 233,20K |
| 2026-08-18 | ILA 236,00 | 0,00 % | ILA 240,00 | ILA 249,00 | ILA 236,00 | 1,00M |
| 2026-08-17 | ILA 236,00 | +38,34 % | ILA 222,00 | ILA 249,00 | ILA 219,00 | 3,04M |
| 2026-08-14 | ILA 170,60 | +4,28 % | ILA 163,60 | ILA 175,00 | ILA 166,90 | 19,64K |
| 2026-08-13 | ILA 163,60 | +1,61 % | ILA 160,80 | ILA 166,50 | ILA 160,80 | 111,69K |
| 2026-08-12 | ILA 161,00 | -2,72 % | ILA 161,20 | ILA 168,60 | ILA 159,00 | 217,61K |
| 2026-08-11 | ILA 165,50 | -2,01 % | ILA 168,90 | ILA 173,70 | ILA 164,80 | 171,54K |
| 2026-08-10 | ILA 168,90 | -6,01 % | ILA 179,70 | ILA 180,00 | ILA 168,10 | 350,77K |
| 2026-08-07 | ILA 179,70 | +0,28 % | ILA 179,20 | ILA 185,00 | ILA 178,80 | 71,12K |
| 2026-08-06 | ILA 179,20 | -2,82 % | ILA 184,30 | ILA 190,00 | ILA 179,20 | 341,95K |
| 2026-08-05 | ILA 184,40 | +2,16 % | ILA 180,50 | ILA 195,00 | ILA 180,50 | 201,86K |
| 2026-08-04 | ILA 180,50 | +0,50 % | ILA 187,00 | ILA 187,00 | ILA 179,60 | 61,58K |
| 2026-08-03 | ILA 179,60 | +0,67 % | ILA 178,40 | ILA 184,00 | ILA 177,10 | 65,10K |
| 2026-07-31 | ILA 178,40 | +0,22 % | ILA 179,00 | ILA 181,00 | ILA 176,60 | 70,69K |
| 2026-07-30 | ILA 178,00 | -0,06 % | ILA 181,90 | ILA 181,90 | ILA 175,50 | 50,28K |
| 2026-07-29 | ILA 178,10 | -1,27 % | ILA 180,40 | ILA 180,70 | ILA 177,00 | 79,61K |
| 2026-07-28 | ILA 180,40 | -1,74 % | ILA 183,60 | ILA 189,10 | ILA 167,20 | 1,37M |
| 2026-07-27 | ILA 183,60 | -7,27 % | ILA 198,00 | ILA 205,00 | ILA 183,00 | 675,76K |
| 2026-07-24 | ILA 198,00 | -0,65 % | ILA 196,00 | ILA 203,80 | ILA 196,00 | 157,44K |
| 2026-07-22 | ILA 199,30 | -3,06 % | ILA 205,60 | ILA 206,10 | ILA 198,10 | 377,45K |
| 2026-07-21 | ILA 205,60 | -2,33 % | ILA 214,50 | ILA 214,50 | ILA 204,00 | 221,85K |
| 2026-07-20 | ILA 210,50 | -1,73 % | ILA 205,00 | ILA 214,20 | ILA 205,00 | 139,70K |
| 2026-07-17 | ILA 214,20 | +2,34 % | ILA 209,30 | ILA 214,90 | ILA 207,40 | 114,47K |
| 2026-07-16 | ILA 209,30 | -2,65 % | ILA 215,00 | ILA 215,10 | ILA 208,00 | 281,89K |
| 2026-07-15 | ILA 215,00 | -0,14 % | ILA 215,30 | ILA 221,70 | ILA 211,50 | 109,47K |
| 2026-07-14 | ILA 215,30 | -3,97 % | ILA 224,00 | ILA 224,20 | ILA 205,00 | 4,71M |
| 2026-07-13 | ILA 224,20 | -0,22 % | ILA 224,00 | ILA 227,10 | ILA 223,00 | 110,56K |
| 2026-07-10 | ILA 224,70 | -1,71 % | ILA 228,70 | ILA 231,10 | ILA 223,70 | 197,15K |
| 2026-07-09 | ILA 228,60 | -2,14 % | ILA 233,60 | ILA 237,00 | ILA 228,00 | 98,79K |
| 2026-07-08 | ILA 233,60 | -2,54 % | ILA 249,90 | ILA 249,90 | ILA 232,90 | 119,63K |
| 2026-07-07 | ILA 239,70 | -1,64 % | ILA 243,70 | ILA 245,80 | ILA 238,70 | 72,76K |
| 2026-07-06 | ILA 243,70 | -0,37 % | ILA 244,60 | ILA 245,00 | ILA 240,20 | 57,03K |
| 2026-07-03 | ILA 244,60 | -0,24 % | ILA 245,20 | ILA 249,90 | ILA 239,30 | 35,42K |
| 2026-07-02 | ILA 245,20 | +2,04 % | ILA 240,30 | ILA 249,80 | ILA 236,50 | 127,04K |
| 2026-07-01 | ILA 240,30 | -2,04 % | ILA 250,00 | ILA 250,00 | ILA 238,50 | 56,89K |
| 2026-06-30 | ILA 245,30 | +7,07 % | ILA 236,00 | ILA 247,70 | ILA 235,00 | 240,67K |
| 2026-06-29 | ILA 229,10 | -0,13 % | ILA 227,80 | ILA 234,40 | ILA 222,60 | 150,22K |
| 2026-06-26 | ILA 229,40 | 0,00 % | ILA 229,40 | ILA 229,40 | ILA 229,40 | 0 |
| 2026-06-25 | ILA 229,40 | -0,65 % | ILA 230,90 | ILA 231,30 | ILA 228,00 | 29,81K |
| 2026-06-24 | ILA 230,90 | +3,26 % | ILA 222,70 | ILA 233,70 | ILA 222,70 | 43,74K |
| 2026-06-23 | ILA 223,60 | -1,67 % | ILA 227,40 | ILA 226,40 | ILA 220,40 | 84,90K |
| 2026-06-22 | ILA 227,40 | -1,64 % | ILA 231,20 | ILA 235,00 | ILA 226,00 | 186,19K |
| 2026-06-19 | ILA 231,20 | -1,62 % | ILA 235,00 | ILA 235,00 | ILA 230,00 | 97,58K |
| 2026-06-18 | ILA 235,00 | -0,80 % | ILA 236,90 | ILA 240,50 | ILA 234,10 | 39,19K |
| 2026-06-17 | ILA 236,90 | -1,74 % | ILA 241,10 | ILA 241,00 | ILA 235,10 | 99,48K |
| 2026-06-16 | ILA 241,10 | -1,47 % | ILA 244,70 | ILA 250,10 | ILA 238,00 | 276,65K |
| 2026-06-15 | ILA 244,70 | -2,78 % | ILA 251,70 | ILA 252,00 | ILA 240,20 | 112,24K |
| 2026-06-12 | ILA 251,70 | +0,20 % | ILA 251,20 | ILA 256,80 | ILA 251,00 | 89,68K |
| 2026-06-11 | ILA 251,20 | +0,20 % | ILA 250,70 | ILA 253,50 | ILA 249,00 | 55,86K |
| 2026-06-10 | ILA 250,70 | +4,46 % | ILA 243,00 | ILA 257,00 | ILA 240,10 | 228,20K |
| 2026-06-09 | ILA 240,00 | -0,70 % | ILA 241,70 | ILA 244,90 | ILA 240,00 | 254,92K |
| 2026-06-08 | ILA 241,70 | -0,25 % | ILA 242,30 | ILA 247,50 | ILA 240,00 | 107,30K |
| 2026-06-05 | ILA 242,30 | -0,12 % | ILA 242,60 | ILA 244,00 | ILA 239,60 | 93,35K |
| 2026-06-04 | ILA 242,60 | -0,33 % | ILA 243,40 | ILA 250,00 | ILA 240,00 | 191,25K |
| 2026-06-03 | ILA 243,40 | -0,65 % | ILA 245,00 | ILA 249,70 | ILA 241,50 | 44,12K |
| 2026-06-02 | ILA 245,00 | +1,96 % | ILA 240,30 | ILA 247,50 | ILA 240,00 | 137,42K |
| 2026-06-01 | ILA 240,30 | -6,75 % | ILA 257,70 | ILA 258,10 | ILA 234,90 | 880,23K |
| 2026-05-29 | ILA 257,70 | -5,15 % | ILA 260,80 | ILA 273,50 | ILA 252,70 | 797,27K |
| 2026-05-28 | ILA 271,70 | -4,67 % | ILA 285,00 | ILA 288,30 | ILA 270,10 | 111,75K |
| 2026-05-27 | ILA 285,00 | -2,16 % | ILA 291,30 | ILA 293,30 | ILA 283,80 | 60,41K |