Mivne Real Estate (K.D) Ltd. MVNE
TASE · Israel · Finanzen
ILA 1.222,00-6,00 (-0,49 %)
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 1.222,00 | -0,49 % | ILA 1.211,00 | ILA 1.238,00 | ILA 1.211,00 | 569,60K |
| 2026-09-30 | ILA 1.228,00 | +1,49 % | ILA 1.214,00 | ILA 1.244,00 | ILA 1.208,00 | 1,66M |
| 2026-09-29 | ILA 1.210,00 | -0,08 % | ILA 1.226,00 | ILA 1.240,00 | ILA 1.210,00 | 742,18K |
| 2026-09-28 | ILA 1.211,00 | -0,82 % | ILA 1.211,00 | ILA 1.221,00 | ILA 1.197,00 | 547,80K |
| 2026-09-25 | ILA 1.221,00 | 0,00 % | ILA 1.221,00 | ILA 1.221,00 | ILA 1.221,00 | 0 |
| 2026-09-24 | ILA 1.221,00 | -1,77 % | ILA 1.228,00 | ILA 1.239,00 | ILA 1.211,00 | 910,63K |
| 2026-09-23 | ILA 1.243,00 | -2,05 % | ILA 1.269,00 | ILA 1.272,00 | ILA 1.236,00 | 608,95K |
| 2026-09-22 | ILA 1.269,00 | -0,39 % | ILA 1.280,00 | ILA 1.293,00 | ILA 1.262,00 | 690,01K |
| 2026-09-21 | ILA 1.274,00 | 0,00 % | ILA 1.274,00 | ILA 1.274,00 | ILA 1.274,00 | 0 |
| 2026-09-18 | ILA 1.274,00 | 0,00 % | ILA 1.274,00 | ILA 1.274,00 | ILA 1.274,00 | 0 |
| 2026-09-17 | ILA 1.274,00 | -2,23 % | ILA 1.313,00 | ILA 1.322,00 | ILA 1.263,00 | 1,45M |
| 2026-09-16 | ILA 1.303,00 | -0,15 % | ILA 1.311,00 | ILA 1.317,00 | ILA 1.288,00 | 474,92K |
| 2026-09-15 | ILA 1.305,00 | -1,29 % | ILA 1.322,00 | ILA 1.324,00 | ILA 1.297,00 | 241,57K |
| 2026-09-14 | ILA 1.322,00 | -0,15 % | ILA 1.324,00 | ILA 1.327,00 | ILA 1.298,00 | 297,06K |
| 2026-09-11 | ILA 1.324,00 | 0,00 % | ILA 1.324,00 | ILA 1.324,00 | ILA 1.324,00 | 0 |
| 2026-09-10 | ILA 1.324,00 | -0,90 % | ILA 1.349,00 | ILA 1.349,00 | ILA 1.320,00 | 927,73K |
| 2026-09-09 | ILA 1.336,00 | -0,45 % | ILA 1.342,00 | ILA 1.349,00 | ILA 1.319,00 | 306,75K |
| 2026-09-08 | ILA 1.342,00 | -2,26 % | ILA 1.373,00 | ILA 1.382,00 | ILA 1.342,00 | 466,45K |
| 2026-09-07 | ILA 1.373,00 | -1,44 % | ILA 1.393,00 | ILA 1.393,00 | ILA 1.370,00 | 280,83K |
| 2026-09-04 | ILA 1.393,00 | +1,02 % | ILA 1.379,00 | ILA 1.396,00 | ILA 1.378,00 | 319,22K |
| 2026-09-03 | ILA 1.379,00 | +0,66 % | ILA 1.362,00 | ILA 1.387,00 | ILA 1.358,00 | 523,33K |
| 2026-09-02 | ILA 1.370,00 | +4,34 % | ILA 1.311,00 | ILA 1.370,00 | ILA 1.307,00 | 774,48K |
| 2026-09-01 | ILA 1.313,00 | +2,02 % | ILA 1.287,00 | ILA 1.313,00 | ILA 1.259,00 | 1,55M |
| 2026-08-31 | ILA 1.287,00 | +0,08 % | ILA 1.286,00 | ILA 1.287,00 | ILA 1.265,00 | 1,15M |
| 2026-08-28 | ILA 1.286,00 | +0,08 % | ILA 1.276,00 | ILA 1.296,00 | ILA 1.271,00 | 430,40K |
| 2026-08-27 | ILA 1.285,00 | +1,26 % | ILA 1.308,00 | ILA 1.308,00 | ILA 1.278,00 | 540,26K |
| 2026-08-26 | ILA 1.269,00 | -2,01 % | ILA 1.285,00 | ILA 1.288,00 | ILA 1.259,00 | 572,12K |
| 2026-08-25 | ILA 1.295,00 | +2,86 % | ILA 1.259,00 | ILA 1.303,00 | ILA 1.257,00 | 628,85K |
| 2026-08-24 | ILA 1.259,00 | 0,00 % | ILA 1.259,00 | ILA 1.267,00 | ILA 1.241,00 | 315,60K |
| 2026-08-21 | ILA 1.259,00 | -1,72 % | ILA 1.281,00 | ILA 1.283,00 | ILA 1.252,00 | 410,43K |
| 2026-08-20 | ILA 1.281,00 | +1,51 % | ILA 1.266,00 | ILA 1.281,00 | ILA 1.254,00 | 526,07K |
| 2026-08-19 | ILA 1.262,00 | +2,94 % | ILA 1.233,00 | ILA 1.262,00 | ILA 1.222,00 | 615,46K |
| 2026-08-18 | ILA 1.226,00 | +0,99 % | ILA 1.214,00 | ILA 1.230,00 | ILA 1.196,00 | 1,05M |
| 2026-08-17 | ILA 1.214,00 | -1,54 % | ILA 1.233,00 | ILA 1.239,00 | ILA 1.210,00 | 661,57K |
| 2026-08-14 | ILA 1.233,00 | +0,24 % | ILA 1.250,00 | ILA 1.291,00 | ILA 1.220,00 | 454,82K |
| 2026-08-13 | ILA 1.230,00 | +0,49 % | ILA 1.221,00 | ILA 1.237,00 | ILA 1.218,00 | 881,01K |
| 2026-08-12 | ILA 1.224,00 | -1,05 % | ILA 1.246,00 | ILA 1.256,00 | ILA 1.224,00 | 1,28M |
| 2026-08-11 | ILA 1.237,00 | -0,56 % | ILA 1.243,00 | ILA 1.263,00 | ILA 1.232,00 | 579,12K |
| 2026-08-10 | ILA 1.244,00 | -3,57 % | ILA 1.271,00 | ILA 1.287,00 | ILA 1.243,00 | 1,44M |
| 2026-08-07 | ILA 1.290,00 | +1,18 % | ILA 1.287,00 | ILA 1.294,00 | ILA 1.279,00 | 406,13K |
| 2026-08-06 | ILA 1.275,00 | -1,24 % | ILA 1.300,00 | ILA 1.300,00 | ILA 1.256,00 | 4,44M |
| 2026-08-05 | ILA 1.291,00 | +1,10 % | ILA 1.287,00 | ILA 1.296,00 | ILA 1.266,00 | 1,14M |
| 2026-08-04 | ILA 1.277,00 | -1,16 % | ILA 1.292,00 | ILA 1.308,00 | ILA 1.268,00 | 1,02M |
| 2026-08-03 | ILA 1.292,00 | -4,30 % | ILA 1.336,00 | ILA 1.356,00 | ILA 1.292,00 | 718,72K |
| 2026-07-31 | ILA 1.350,00 | +1,50 % | ILA 1.335,00 | ILA 1.350,00 | ILA 1.326,00 | 1,10M |
| 2026-07-30 | ILA 1.330,00 | +2,54 % | ILA 1.297,00 | ILA 1.330,00 | ILA 1.278,00 | 1,13M |
| 2026-07-29 | ILA 1.297,00 | -1,37 % | ILA 1.315,00 | ILA 1.326,00 | ILA 1.290,00 | 412,98K |
| 2026-07-28 | ILA 1.315,00 | -0,15 % | ILA 1.317,00 | ILA 1.333,00 | ILA 1.312,00 | 328,06K |
| 2026-07-27 | ILA 1.317,00 | -2,66 % | ILA 1.339,00 | ILA 1.393,00 | ILA 1.317,00 | 644,90K |
| 2026-07-24 | ILA 1.353,00 | +2,34 % | ILA 1.322,00 | ILA 1.353,00 | ILA 1.307,00 | 1,17M |
| 2026-07-22 | ILA 1.322,00 | +0,53 % | ILA 1.315,00 | ILA 1.336,00 | ILA 1.292,00 | 955,86K |
| 2026-07-21 | ILA 1.315,00 | -1,20 % | ILA 1.331,00 | ILA 1.350,00 | ILA 1.307,00 | 2,24M |
| 2026-07-20 | ILA 1.331,00 | +1,84 % | ILA 1.307,00 | ILA 1.331,00 | ILA 1.286,00 | 873,17K |
| 2026-07-17 | ILA 1.307,00 | +0,23 % | ILA 1.304,00 | ILA 1.309,00 | ILA 1.290,00 | 248,42K |
| 2026-07-16 | ILA 1.304,00 | -0,08 % | ILA 1.305,00 | ILA 1.319,00 | ILA 1.291,00 | 1,93M |
| 2026-07-15 | ILA 1.305,00 | +4,40 % | ILA 1.250,00 | ILA 1.311,00 | ILA 1.250,00 | 2,81M |
| 2026-07-14 | ILA 1.250,00 | -1,57 % | ILA 1.270,00 | ILA 1.288,00 | ILA 1.247,00 | 678,14K |
| 2026-07-13 | ILA 1.270,00 | -0,63 % | ILA 1.284,00 | ILA 1.284,00 | ILA 1.257,00 | 367,36K |
| 2026-07-10 | ILA 1.278,00 | -0,23 % | ILA 1.286,00 | ILA 1.304,00 | ILA 1.278,00 | 478,19K |
| 2026-07-09 | ILA 1.281,00 | -1,31 % | ILA 1.298,00 | ILA 1.311,00 | ILA 1.280,00 | 527,62K |
| 2026-07-08 | ILA 1.298,00 | -1,67 % | ILA 1.320,00 | ILA 1.320,00 | ILA 1.279,00 | 829,19K |
| 2026-07-07 | ILA 1.320,00 | -2,37 % | ILA 1.352,00 | ILA 1.368,00 | ILA 1.306,00 | 912,69K |
| 2026-07-06 | ILA 1.352,00 | +1,88 % | ILA 1.327,00 | ILA 1.372,00 | ILA 1.301,00 | 1,29M |
| 2026-07-03 | ILA 1.327,00 | +2,08 % | ILA 1.310,00 | ILA 1.349,00 | ILA 1.294,00 | 545,18K |
| 2026-07-02 | ILA 1.300,00 | -2,11 % | ILA 1.329,00 | ILA 1.340,00 | ILA 1.294,00 | 2,23M |
| 2026-07-01 | ILA 1.328,00 | +2,15 % | ILA 1.300,00 | ILA 1.330,00 | ILA 1.287,00 | 10,57M |
| 2026-06-30 | ILA 1.300,00 | +1,25 % | ILA 1.322,00 | ILA 1.322,00 | ILA 1.272,00 | 944,00K |
| 2026-06-29 | ILA 1.284,00 | +4,39 % | ILA 1.242,00 | ILA 1.315,00 | ILA 1.242,00 | 3,17M |
| 2026-06-26 | ILA 1.230,00 | 0,00 % | ILA 1.230,00 | ILA 1.230,00 | ILA 1.230,00 | 0 |
| 2026-06-25 | ILA 1.230,00 | -1,52 % | ILA 1.259,00 | ILA 1.260,00 | ILA 1.230,00 | 871,39K |
| 2026-06-24 | ILA 1.249,00 | -0,48 % | ILA 1.255,00 | ILA 1.272,00 | ILA 1.230,00 | 2,84M |
| 2026-06-23 | ILA 1.255,00 | +0,24 % | ILA 1.249,00 | ILA 1.265,00 | ILA 1.233,00 | 879,91K |
| 2026-06-22 | ILA 1.252,00 | -2,34 % | ILA 1.282,00 | ILA 1.301,00 | ILA 1.252,00 | 835,57K |
| 2026-06-19 | ILA 1.282,00 | -2,14 % | ILA 1.310,00 | ILA 1.311,00 | ILA 1.265,00 | 992,66K |
| 2026-06-18 | ILA 1.310,00 | +1,00 % | ILA 1.297,00 | ILA 1.333,00 | ILA 1.269,00 | 1,16M |
| 2026-06-17 | ILA 1.297,00 | -1,52 % | ILA 1.317,00 | ILA 1.330,00 | ILA 1.297,00 | 517,02K |
| 2026-06-16 | ILA 1.317,00 | +1,31 % | ILA 1.301,00 | ILA 1.328,00 | ILA 1.266,00 | 5,70M |
| 2026-06-15 | ILA 1.300,00 | -5,45 % | ILA 1.381,00 | ILA 1.385,00 | ILA 1.282,00 | 1,07M |
| 2026-06-12 | ILA 1.375,00 | +0,66 % | ILA 1.366,00 | ILA 1.400,00 | ILA 1.357,00 | 666,85K |
| 2026-06-11 | ILA 1.366,00 | +1,64 % | ILA 1.342,00 | ILA 1.377,00 | ILA 1.341,00 | 1,37M |
| 2026-06-10 | ILA 1.344,00 | -1,47 % | ILA 1.364,00 | ILA 1.365,00 | ILA 1.344,00 | 701,57K |
| 2026-06-09 | ILA 1.364,00 | +0,29 % | ILA 1.360,00 | ILA 1.375,00 | ILA 1.347,00 | 718,90K |
| 2026-06-08 | ILA 1.360,00 | -3,95 % | ILA 1.381,00 | ILA 1.394,00 | ILA 1.355,00 | 1,40M |
| 2026-06-05 | ILA 1.416,00 | +1,58 % | ILA 1.381,00 | ILA 1.437,00 | ILA 1.380,00 | 776,64K |
| 2026-06-04 | ILA 1.394,00 | +0,65 % | ILA 1.385,00 | ILA 1.402,00 | ILA 1.361,00 | 689,29K |
| 2026-06-03 | ILA 1.385,00 | +0,58 % | ILA 1.405,00 | ILA 1.405,00 | ILA 1.363,00 | 954,48K |
| 2026-06-02 | ILA 1.377,00 | 0,00 % | ILA 1.377,00 | ILA 1.412,00 | ILA 1.363,00 | 1,86M |
| 2026-06-01 | ILA 1.377,00 | -4,57 % | ILA 1.421,00 | ILA 1.428,00 | ILA 1.373,00 | 970,94K |
| 2026-05-29 | ILA 1.443,00 | -3,80 % | ILA 1.500,00 | ILA 1.500,00 | ILA 1.415,00 | 2,32M |
| 2026-05-28 | ILA 1.500,00 | -1,38 % | ILA 1.508,00 | ILA 1.518,00 | ILA 1.444,00 | 2,73M |