Matrix IT Ltd. MTRX
TASE · Israel · Technologiedienstleistungen
ILA 10.210,00+10,00 (+0,10 %)
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 10.210,00 | +0,10 % | ILA 10.150,00 | ILA 10.320,00 | ILA 10.110,00 | 49,13K |
| 2026-09-30 | ILA 10.200,00 | +1,80 % | ILA 10.020,00 | ILA 10.330,00 | ILA 10.010,00 | 136,01K |
| 2026-09-29 | ILA 10.020,00 | 0,00 % | ILA 10.020,00 | ILA 10.240,00 | ILA 9.978,00 | 78,22K |
| 2026-09-28 | ILA 10.020,00 | -1,09 % | ILA 10.080,00 | ILA 10.130,00 | ILA 9.875,00 | 69,50K |
| 2026-09-25 | ILA 10.130,00 | 0,00 % | ILA 10.130,00 | ILA 10.130,00 | ILA 10.130,00 | 0 |
| 2026-09-24 | ILA 10.130,00 | -1,55 % | ILA 10.350,00 | ILA 10.350,00 | ILA 9.966,00 | 154,75K |
| 2026-09-23 | ILA 10.290,00 | -1,44 % | ILA 10.400,00 | ILA 10.430,00 | ILA 10.160,00 | 156,81K |
| 2026-09-22 | ILA 10.440,00 | +1,75 % | ILA 10.460,00 | ILA 10.570,00 | ILA 10.160,00 | 144,71K |
| 2026-09-21 | ILA 10.260,00 | 0,00 % | ILA 10.260,00 | ILA 10.260,00 | ILA 10.260,00 | 0 |
| 2026-09-18 | ILA 10.260,00 | 0,00 % | ILA 10.260,00 | ILA 10.260,00 | ILA 10.260,00 | 0 |
| 2026-09-17 | ILA 10.260,00 | -0,29 % | ILA 10.190,00 | ILA 10.500,00 | ILA 10.090,00 | 138,49K |
| 2026-09-16 | ILA 10.290,00 | -0,87 % | ILA 10.380,00 | ILA 10.520,00 | ILA 10.270,00 | 99,96K |
| 2026-09-15 | ILA 10.380,00 | -1,14 % | ILA 10.500,00 | ILA 10.510,00 | ILA 10.270,00 | 53,76K |
| 2026-09-14 | ILA 10.500,00 | -1,22 % | ILA 10.630,00 | ILA 10.800,00 | ILA 10.380,00 | 82,95K |
| 2026-09-11 | ILA 10.630,00 | 0,00 % | ILA 10.630,00 | ILA 10.630,00 | ILA 10.630,00 | 0 |
| 2026-09-10 | ILA 10.630,00 | +0,47 % | ILA 10.480,00 | ILA 10.910,00 | ILA 10.480,00 | 134,16K |
| 2026-09-09 | ILA 10.580,00 | -2,31 % | ILA 10.800,00 | ILA 11.020,00 | ILA 10.580,00 | 228,48K |
| 2026-09-08 | ILA 10.830,00 | -2,17 % | ILA 11.070,00 | ILA 11.080,00 | ILA 10.830,00 | 244,72K |
| 2026-09-07 | ILA 11.070,00 | +0,18 % | ILA 11.050,00 | ILA 11.150,00 | ILA 10.770,00 | 117,93K |
| 2026-09-04 | ILA 11.050,00 | +1,10 % | ILA 10.770,00 | ILA 11.140,00 | ILA 10.770,00 | 128,99K |
| 2026-09-03 | ILA 10.930,00 | 0,00 % | ILA 10.930,00 | ILA 11.100,00 | ILA 10.350,00 | 218,37K |
| 2026-09-02 | ILA 10.930,00 | -2,06 % | ILA 11.160,00 | ILA 11.380,00 | ILA 10.780,00 | 176,86K |
| 2026-09-01 | ILA 11.160,00 | +1,27 % | ILA 11.000,00 | ILA 11.360,00 | ILA 10.890,00 | 378,06K |
| 2026-08-31 | ILA 11.020,00 | +0,18 % | ILA 11.050,00 | ILA 11.230,00 | ILA 10.930,00 | 246,15K |
| 2026-08-28 | ILA 11.000,00 | +3,00 % | ILA 10.500,00 | ILA 11.030,00 | ILA 10.430,00 | 168,41K |
| 2026-08-27 | ILA 10.680,00 | +6,89 % | ILA 10.040,00 | ILA 10.700,00 | ILA 10.040,00 | 291,50K |
| 2026-08-26 | ILA 9.992,00 | +2,59 % | ILA 9.740,00 | ILA 10.220,00 | ILA 9.697,00 | 372,24K |
| 2026-08-25 | ILA 9.740,00 | +4,92 % | ILA 9.283,00 | ILA 9.817,00 | ILA 9.220,00 | 254,34K |
| 2026-08-24 | ILA 9.283,00 | -2,44 % | ILA 9.515,00 | ILA 9.558,00 | ILA 9.280,00 | 161,91K |
| 2026-08-21 | ILA 9.515,00 | -1,91 % | ILA 9.771,00 | ILA 9.771,00 | ILA 9.483,00 | 61,01K |
| 2026-08-20 | ILA 9.700,00 | +0,15 % | ILA 9.672,00 | ILA 9.825,00 | ILA 9.610,00 | 123,04K |
| 2026-08-19 | ILA 9.685,00 | +1,48 % | ILA 9.544,00 | ILA 9.725,00 | ILA 9.345,00 | 212,71K |
| 2026-08-18 | ILA 9.544,00 | +11,30 % | ILA 8.800,00 | ILA 9.708,00 | ILA 8.800,00 | 348,43K |
| 2026-08-17 | ILA 8.575,00 | -0,49 % | ILA 8.630,00 | ILA 8.797,00 | ILA 8.575,00 | 329,18K |
| 2026-08-14 | ILA 8.617,00 | -2,48 % | ILA 8.837,00 | ILA 8.950,00 | ILA 8.567,00 | 133,34K |
| 2026-08-13 | ILA 8.836,00 | +3,41 % | ILA 8.633,00 | ILA 8.884,00 | ILA 8.496,00 | 45,53K |
| 2026-08-12 | ILA 8.545,00 | -1,57 % | ILA 8.681,00 | ILA 8.722,00 | ILA 8.442,00 | 101,11K |
| 2026-08-11 | ILA 8.681,00 | -2,35 % | ILA 8.890,00 | ILA 8.999,00 | ILA 8.681,00 | 72,76K |
| 2026-08-10 | ILA 8.890,00 | +1,02 % | ILA 8.800,00 | ILA 9.074,00 | ILA 8.712,00 | 381,66K |
| 2026-08-07 | ILA 8.800,00 | -0,77 % | ILA 8.868,00 | ILA 9.041,00 | ILA 8.665,00 | 307,48K |
| 2026-08-06 | ILA 8.868,00 | 0,00 % | ILA 8.868,00 | ILA 9.047,00 | ILA 8.749,00 | 723,01K |
| 2026-08-05 | ILA 8.868,00 | -1,23 % | ILA 9.000,00 | ILA 9.098,00 | ILA 8.868,00 | 118,89K |
| 2026-08-04 | ILA 8.978,00 | +0,07 % | ILA 9.000,00 | ILA 9.047,00 | ILA 8.792,00 | 397,00K |
| 2026-08-03 | ILA 8.972,00 | +3,72 % | ILA 8.685,00 | ILA 8.972,00 | ILA 8.553,00 | 173,41K |
| 2026-07-31 | ILA 8.650,00 | +1,65 % | ILA 8.619,00 | ILA 8.715,00 | ILA 8.529,00 | 63,59K |
| 2026-07-30 | ILA 8.510,00 | -3,45 % | ILA 8.852,00 | ILA 8.858,00 | ILA 8.406,00 | 136,12K |
| 2026-07-29 | ILA 8.814,00 | -0,99 % | ILA 8.999,00 | ILA 9.021,00 | ILA 8.597,00 | 179,79K |
| 2026-07-28 | ILA 8.902,00 | +2,91 % | ILA 8.725,00 | ILA 8.937,00 | ILA 8.634,00 | 548,77K |
| 2026-07-27 | ILA 8.650,00 | +2,37 % | ILA 8.492,00 | ILA 8.775,00 | ILA 8.492,00 | 316,87K |
| 2026-07-24 | ILA 8.450,00 | -2,96 % | ILA 8.465,00 | ILA 8.575,00 | ILA 8.401,00 | 159,48K |
| 2026-07-22 | ILA 8.708,00 | -1,50 % | ILA 8.800,00 | ILA 8.883,00 | ILA 8.590,00 | 118,74K |
| 2026-07-21 | ILA 8.841,00 | +2,08 % | ILA 8.661,00 | ILA 8.953,00 | ILA 8.607,00 | 166,18K |
| 2026-07-20 | ILA 8.661,00 | +1,63 % | ILA 8.522,00 | ILA 8.777,00 | ILA 8.450,00 | 113,89K |
| 2026-07-17 | ILA 8.522,00 | +0,66 % | ILA 8.300,00 | ILA 8.551,00 | ILA 8.300,00 | 83,18K |
| 2026-07-16 | ILA 8.466,00 | -1,97 % | ILA 8.540,00 | ILA 8.640,00 | ILA 8.313,00 | 175,12K |
| 2026-07-15 | ILA 8.636,00 | +2,66 % | ILA 8.400,00 | ILA 8.636,00 | ILA 8.346,00 | 190,11K |
| 2026-07-14 | ILA 8.412,00 | -0,92 % | ILA 8.451,00 | ILA 8.537,00 | ILA 8.250,00 | 204,66K |
| 2026-07-13 | ILA 8.490,00 | 0,00 % | ILA 8.477,00 | ILA 8.540,00 | ILA 8.318,00 | 164,87K |
| 2026-07-10 | ILA 8.490,00 | 0,00 % | ILA 8.436,00 | ILA 8.578,00 | ILA 8.348,00 | 191,88K |
| 2026-07-09 | ILA 8.490,00 | 0,00 % | ILA 8.490,00 | ILA 8.593,00 | ILA 8.240,00 | 240,45K |
| 2026-07-08 | ILA 8.490,00 | -1,32 % | ILA 8.604,00 | ILA 8.604,00 | ILA 8.255,00 | 166,10K |
| 2026-07-07 | ILA 8.604,00 | -1,00 % | ILA 8.691,00 | ILA 8.709,00 | ILA 8.409,00 | 229,26K |
| 2026-07-06 | ILA 8.691,00 | -1,95 % | ILA 8.864,00 | ILA 8.876,00 | ILA 8.604,00 | 447,14K |
| 2026-07-03 | ILA 8.864,00 | +4,43 % | ILA 8.488,00 | ILA 8.864,00 | ILA 8.250,00 | 110,94K |
| 2026-07-02 | ILA 8.488,00 | +3,99 % | ILA 8.097,00 | ILA 8.572,00 | ILA 8.006,00 | 453,31K |
| 2026-07-01 | ILA 8.162,00 | +7,99 % | ILA 7.558,00 | ILA 8.162,00 | ILA 7.557,00 | 362,73K |
| 2026-06-30 | ILA 7.558,00 | +2,96 % | ILA 7.341,00 | ILA 7.639,00 | ILA 7.277,00 | 246,35K |
| 2026-06-29 | ILA 7.341,00 | +1,45 % | ILA 7.461,00 | ILA 7.742,00 | ILA 7.276,00 | 233,15K |
| 2026-06-26 | ILA 7.236,00 | 0,00 % | ILA 7.236,00 | ILA 7.236,00 | ILA 7.236,00 | 0 |
| 2026-06-25 | ILA 7.236,00 | -1,91 % | ILA 7.282,00 | ILA 7.520,00 | ILA 7.194,00 | 284,26K |
| 2026-06-24 | ILA 7.377,00 | -1,95 % | ILA 7.524,00 | ILA 7.569,00 | ILA 7.337,00 | 214,79K |
| 2026-06-23 | ILA 7.524,00 | +0,95 % | ILA 7.341,00 | ILA 7.533,00 | ILA 7.183,00 | 138,84K |
| 2026-06-22 | ILA 7.453,00 | -3,78 % | ILA 7.647,00 | ILA 7.712,00 | ILA 7.422,00 | 151,89K |
| 2026-06-19 | ILA 7.746,00 | -2,46 % | ILA 7.941,00 | ILA 7.976,00 | ILA 7.729,00 | 163,83K |
| 2026-06-18 | ILA 7.941,00 | -1,65 % | ILA 8.119,00 | ILA 8.119,00 | ILA 7.848,00 | 402,95K |
| 2026-06-17 | ILA 8.074,00 | -0,64 % | ILA 8.126,00 | ILA 8.205,00 | ILA 7.794,00 | 157,16K |
| 2026-06-16 | ILA 8.126,00 | -2,41 % | ILA 8.340,00 | ILA 8.382,00 | ILA 8.033,00 | 120,45K |
| 2026-06-15 | ILA 8.327,00 | +0,30 % | ILA 8.406,00 | ILA 8.600,00 | ILA 8.228,00 | 178,68K |
| 2026-06-12 | ILA 8.302,00 | +0,63 % | ILA 8.258,00 | ILA 8.500,00 | ILA 8.184,00 | 125,40K |
| 2026-06-11 | ILA 8.250,00 | -1,26 % | ILA 8.355,00 | ILA 8.481,00 | ILA 8.239,00 | 282,02K |
| 2026-06-10 | ILA 8.355,00 | -3,07 % | ILA 8.576,00 | ILA 8.699,00 | ILA 8.124,00 | 233,97K |
| 2026-06-09 | ILA 8.620,00 | -2,98 % | ILA 8.885,00 | ILA 9.091,00 | ILA 8.565,00 | 98,19K |
| 2026-06-08 | ILA 8.885,00 | -1,71 % | ILA 8.800,00 | ILA 9.119,00 | ILA 8.550,00 | 189,00K |
| 2026-06-05 | ILA 9.040,00 | -0,04 % | ILA 9.044,00 | ILA 9.250,00 | ILA 8.860,00 | 223,57K |
| 2026-06-04 | ILA 9.044,00 | -1,35 % | ILA 9.120,00 | ILA 9.190,00 | ILA 8.828,00 | 480,23K |
| 2026-06-03 | ILA 9.168,00 | +0,20 % | ILA 9.125,00 | ILA 9.396,00 | ILA 8.983,00 | 171,39K |
| 2026-06-02 | ILA 9.150,00 | +6,33 % | ILA 8.605,00 | ILA 9.290,00 | ILA 8.605,00 | 378,51K |
| 2026-06-01 | ILA 8.605,00 | -3,27 % | ILA 8.895,00 | ILA 9.015,00 | ILA 8.605,00 | 111,28K |
| 2026-05-29 | ILA 8.896,00 | -0,38 % | ILA 9.009,00 | ILA 9.171,00 | ILA 8.781,00 | 258,15K |
| 2026-05-28 | ILA 8.930,00 | +0,93 % | ILA 8.800,00 | ILA 9.113,00 | ILA 8.780,00 | 345,01K |