Urban Brand Ltd. MUTG
TASE · Israel · Langlebige Konsumgüter
ILA 342,300,00 (0,00 %)
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 342,30 | 0,00 % | ILA 342,30 | ILA 342,30 | ILA 342,30 | 11 |
| 2026-09-30 | ILA 342,30 | 0,00 % | ILA 342,30 | ILA 342,30 | ILA 342,30 | 418 |
| 2026-09-29 | ILA 342,30 | 0,00 % | ILA 342,30 | ILA 342,30 | ILA 311,50 | 1,00K |
| 2026-09-24 | ILA 342,30 | -0,09 % | ILA 342,60 | ILA 342,60 | ILA 332,00 | 16 |
| 2026-09-23 | ILA 342,60 | -3,17 % | ILA 353,80 | ILA 343,40 | ILA 340,00 | 3,69K |
| 2026-09-22 | ILA 353,80 | -1,75 % | ILA 360,10 | ILA 356,00 | ILA 351,20 | 618 |
| 2026-09-17 | ILA 360,10 | +0,28 % | ILA 359,10 | ILA 364,30 | ILA 356,90 | 3,83K |
| 2026-09-16 | ILA 359,10 | -2,21 % | ILA 367,20 | ILA 360,00 | ILA 350,00 | 960 |
| 2026-09-15 | ILA 367,20 | -5,04 % | ILA 386,70 | ILA 371,20 | ILA 358,10 | 4,88K |
| 2026-09-14 | ILA 386,70 | +3,65 % | ILA 373,10 | ILA 414,50 | ILA 358,10 | 588 |
| 2026-09-10 | ILA 373,10 | -0,85 % | ILA 400,00 | ILA 400,00 | ILA 345,00 | 3,64K |
| 2026-09-09 | ILA 376,30 | -9,98 % | ILA 418,00 | ILA 408,00 | ILA 368,00 | 15,90K |
| 2026-09-08 | ILA 418,00 | 0,00 % | ILA 418,00 | ILA 418,00 | ILA 418,00 | 27 |
| 2026-09-07 | ILA 418,00 | 0,00 % | ILA 418,00 | ILA 418,00 | ILA 418,00 | 32 |
| 2026-09-04 | ILA 418,00 | +3,80 % | ILA 418,00 | ILA 418,00 | ILA 402,70 | 767 |
| 2026-09-03 | ILA 402,70 | +0,93 % | ILA 399,00 | ILA 409,00 | ILA 399,00 | 3,96K |
| 2026-09-02 | ILA 399,00 | +0,96 % | ILA 395,20 | ILA 399,00 | ILA 393,80 | 679 |
| 2026-09-01 | ILA 395,20 | -1,57 % | ILA 401,50 | ILA 398,60 | ILA 376,80 | 1,62K |
| 2026-08-31 | ILA 401,50 | 0,00 % | ILA 401,50 | ILA 401,50 | ILA 401,50 | 39 |
| 2026-08-28 | ILA 401,50 | +9,19 % | ILA 367,70 | ILA 401,90 | ILA 367,70 | 602 |
| 2026-08-27 | ILA 367,70 | +7,89 % | ILA 340,80 | ILA 372,00 | ILA 346,20 | 4,91K |
| 2026-08-26 | ILA 340,80 | +5,51 % | ILA 323,00 | ILA 350,00 | ILA 323,00 | 1,48K |
| 2026-08-25 | ILA 323,00 | -0,09 % | ILA 323,30 | ILA 323,00 | ILA 323,00 | 36,11K |
| 2026-08-24 | ILA 323,30 | -3,69 % | ILA 335,70 | ILA 330,00 | ILA 318,70 | 694 |
| 2026-08-21 | ILA 335,70 | 0,00 % | ILA 335,70 | ILA 335,70 | ILA 335,70 | 5 |
| 2026-08-20 | ILA 335,70 | -0,15 % | ILA 336,20 | ILA 300,10 | ILA 300,10 | 8 |
| 2026-08-19 | ILA 336,20 | 0,00 % | ILA 336,20 | ILA 336,20 | ILA 336,20 | 29 |
| 2026-08-18 | ILA 336,20 | -0,47 % | ILA 337,80 | ILA 337,80 | ILA 300,00 | 24 |
| 2026-08-17 | ILA 337,80 | -0,44 % | ILA 339,30 | ILA 339,30 | ILA 305,40 | 25 |
| 2026-08-14 | ILA 339,30 | 0,00 % | ILA 339,30 | ILA 339,30 | ILA 339,30 | 2,05K |
| 2026-08-13 | ILA 339,30 | 0,00 % | ILA 339,30 | ILA 339,30 | ILA 339,30 | 3 |
| 2026-08-12 | ILA 339,30 | -0,32 % | ILA 340,40 | ILA 325,00 | ILA 325,00 | 40 |
| 2026-08-11 | ILA 340,40 | -4,46 % | ILA 356,30 | ILA 356,30 | ILA 340,40 | 2,46K |
| 2026-08-10 | ILA 356,30 | -0,17 % | ILA 356,90 | ILA 350,00 | ILA 350,00 | 50 |
| 2026-08-07 | ILA 356,90 | -0,39 % | ILA 358,30 | ILA 358,30 | ILA 350,00 | 9,42K |
| 2026-08-06 | ILA 358,30 | -3,35 % | ILA 370,70 | ILA 370,60 | ILA 358,00 | 10,94K |
| 2026-08-05 | ILA 370,70 | 0,00 % | ILA 370,70 | ILA 370,70 | ILA 370,70 | 15 |
| 2026-08-04 | ILA 370,70 | 0,00 % | ILA 370,70 | ILA 370,70 | ILA 370,70 | 2 |
| 2026-08-03 | ILA 370,70 | 0,00 % | ILA 370,70 | ILA 370,70 | ILA 370,70 | 2 |
| 2026-07-31 | ILA 370,70 | 0,00 % | ILA 370,70 | ILA 370,70 | ILA 370,70 | 8 |
| 2026-07-30 | ILA 370,70 | -0,16 % | ILA 371,30 | ILA 371,30 | ILA 350,00 | 14 |
| 2026-07-29 | ILA 371,30 | -0,99 % | ILA 375,00 | ILA 360,00 | ILA 360,00 | 122 |
| 2026-07-28 | ILA 375,00 | -0,08 % | ILA 375,30 | ILA 319,10 | ILA 319,10 | 3 |
| 2026-07-27 | ILA 375,30 | -0,87 % | ILA 378,60 | ILA 360,00 | ILA 360,00 | 88 |
| 2026-07-24 | ILA 378,60 | -0,16 % | ILA 379,20 | ILA 370,00 | ILA 370,00 | 34 |
| 2026-07-22 | ILA 379,20 | -1,91 % | ILA 386,60 | ILA 375,00 | ILA 375,00 | 321 |
| 2026-07-20 | ILA 386,60 | 0,00 % | ILA 386,60 | ILA 386,60 | ILA 386,60 | 1,00K |
| 2026-07-17 | ILA 386,60 | +0,13 % | ILA 400,00 | ILA 400,00 | ILA 400,00 | 18 |
| 2026-07-16 | ILA 386,10 | +1,37 % | ILA 380,90 | ILA 403,10 | ILA 375,00 | 1,91K |
| 2026-07-15 | ILA 380,90 | -6,80 % | ILA 408,70 | ILA 400,30 | ILA 371,90 | 11,10K |
| 2026-07-14 | ILA 408,70 | 0,00 % | ILA 408,70 | ILA 408,70 | ILA 408,70 | 16 |
| 2026-07-13 | ILA 408,70 | 0,00 % | ILA 408,70 | ILA 408,70 | ILA 408,70 | 91 |
| 2026-07-10 | ILA 408,70 | -0,32 % | ILA 410,00 | ILA 389,50 | ILA 389,50 | 31 |
| 2026-07-09 | ILA 410,00 | +5,43 % | ILA 390,80 | ILA 410,00 | ILA 390,80 | 1,36K |
| 2026-07-08 | ILA 388,90 | 0,00 % | ILA 388,90 | ILA 388,90 | ILA 388,90 | 72 |
| 2026-07-07 | ILA 388,90 | -4,75 % | ILA 387,90 | ILA 399,90 | ILA 387,50 | 945 |
| 2026-07-06 | ILA 408,30 | -0,07 % | ILA 408,60 | ILA 408,00 | ILA 408,00 | 244 |
| 2026-07-03 | ILA 408,60 | -0,51 % | ILA 410,70 | ILA 410,70 | ILA 408,00 | 386 |
| 2026-07-02 | ILA 410,70 | 0,00 % | ILA 410,70 | ILA 410,70 | ILA 410,70 | 26 |
| 2026-07-01 | ILA 410,70 | +3,27 % | ILA 411,00 | ILA 411,00 | ILA 407,00 | 6,06K |
| 2026-06-30 | ILA 397,70 | -2,36 % | ILA 407,30 | ILA 411,00 | ILA 374,70 | 13,80K |
| 2026-06-29 | ILA 407,30 | -0,88 % | ILA 410,90 | ILA 400,00 | ILA 400,00 | 167 |
| 2026-06-26 | ILA 410,90 | +1,53 % | ILA 411,00 | ILA 411,00 | ILA 409,00 | 511 |
| 2026-06-25 | ILA 404,70 | +6,36 % | ILA 410,90 | ILA 411,00 | ILA 385,00 | 2,83K |
| 2026-06-24 | ILA 380,50 | -7,76 % | ILA 412,50 | ILA 412,50 | ILA 379,50 | 1,42K |
| 2026-06-23 | ILA 412,50 | 0,00 % | ILA 412,50 | ILA 412,50 | ILA 412,50 | 19 |
| 2026-06-22 | ILA 412,50 | 0,00 % | ILA 412,50 | ILA 412,50 | ILA 412,50 | 1 |
| 2026-06-19 | ILA 412,50 | -0,07 % | ILA 412,80 | ILA 412,80 | ILA 390,00 | 8 |
| 2026-06-18 | ILA 412,80 | -0,63 % | ILA 415,40 | ILA 394,60 | ILA 394,60 | 64 |
| 2026-06-17 | ILA 415,40 | 0,00 % | ILA 415,40 | ILA 415,40 | ILA 415,40 | 250 |
| 2026-06-16 | ILA 415,40 | 0,00 % | ILA 415,40 | ILA 415,40 | ILA 415,40 | 1,15K |
| 2026-06-15 | ILA 415,40 | 0,00 % | ILA 415,50 | ILA 415,50 | ILA 415,50 | 110 |
| 2026-06-12 | ILA 415,40 | +3,41 % | ILA 401,70 | ILA 417,90 | ILA 396,90 | 527 |
| 2026-06-11 | ILA 401,70 | +0,83 % | ILA 398,40 | ILA 403,40 | ILA 398,40 | 337 |
| 2026-06-10 | ILA 398,40 | -0,20 % | ILA 399,20 | ILA 399,20 | ILA 395,00 | 1,49K |
| 2026-06-09 | ILA 399,20 | +7,86 % | ILA 392,90 | ILA 408,90 | ILA 380,00 | 6,24K |
| 2026-06-08 | ILA 370,10 | -8,57 % | ILA 404,80 | ILA 403,90 | ILA 370,00 | 1,48K |
| 2026-06-05 | ILA 404,80 | -0,05 % | ILA 368,60 | ILA 404,80 | ILA 368,60 | 1,26K |
| 2026-06-04 | ILA 405,00 | 0,00 % | ILA 405,00 | ILA 405,00 | ILA 405,00 | 1,16K |
| 2026-06-03 | ILA 405,00 | +8,12 % | ILA 374,60 | ILA 405,00 | ILA 374,60 | 6,71K |
| 2026-06-02 | ILA 374,60 | -5,21 % | ILA 395,20 | ILA 395,20 | ILA 370,50 | 30,81K |
| 2026-06-01 | ILA 395,20 | -0,03 % | ILA 395,30 | ILA 394,50 | ILA 394,50 | 53 |
| 2026-05-29 | ILA 395,30 | -0,05 % | ILA 395,50 | ILA 395,90 | ILA 394,50 | 278 |
| 2026-05-28 | ILA 395,50 | -0,05 % | ILA 395,70 | ILA 395,70 | ILA 395,00 | 119 |
| 2026-05-27 | ILA 395,70 | -0,13 % | ILA 396,20 | ILA 390,00 | ILA 390,00 | 44 |
| 2026-05-26 | ILA 396,20 | -2,08 % | ILA 404,60 | ILA 398,50 | ILA 395,00 | 13,41K |
| 2026-05-25 | ILA 404,60 | 0,00 % | ILA 404,60 | ILA 404,60 | ILA 404,60 | 57 |
| 2026-05-20 | ILA 404,60 | +0,45 % | ILA 402,80 | ILA 405,00 | ILA 402,80 | 786 |
| 2026-05-19 | ILA 402,80 | -0,40 % | ILA 404,40 | ILA 410,00 | ILA 398,00 | 36,29K |
| 2026-05-18 | ILA 404,40 | 0,00 % | ILA 404,40 | ILA 404,40 | ILA 404,40 | 80 |