Norstar Holdings, Inc. NSTR
TASE · Israel · Finanzen
ILA 746,80-7,30 (-0,97 %)
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 754,10 | -0,22 % | ILA 755,80 | ILA 760,40 | ILA 747,50 | 41,40K |
| 2026-09-29 | ILA 755,80 | +0,92 % | ILA 748,90 | ILA 765,00 | ILA 748,90 | 42,05K |
| 2026-09-28 | ILA 748,90 | -0,01 % | ILA 749,00 | ILA 755,60 | ILA 741,10 | 44,77K |
| 2026-09-25 | ILA 749,00 | 0,00 % | ILA 749,00 | ILA 749,00 | ILA 749,00 |
| 0 |
| 2026-09-24 | ILA 749,00 | +0,67 % | ILA 744,00 | ILA 753,80 | ILA 728,20 | 96,33K |
| 2026-09-23 | ILA 744,00 | -1,10 % | ILA 752,30 | ILA 761,10 | ILA 737,10 | 41,93K |
| 2026-09-22 | ILA 752,30 | +0,51 % | ILA 748,50 | ILA 767,90 | ILA 748,30 | 43,28K |
| 2026-09-21 | ILA 748,50 | 0,00 % | ILA 748,50 | ILA 748,50 | ILA 748,50 | 0 |
| 2026-09-18 | ILA 748,50 | 0,00 % | ILA 748,50 | ILA 748,50 | ILA 748,50 | 0 |
| 2026-09-17 | ILA 748,50 | +0,04 % | ILA 748,20 | ILA 755,90 | ILA 740,50 | 72,37K |
| 2026-09-16 | ILA 748,20 | +2,89 % | ILA 727,20 | ILA 750,90 | ILA 729,00 | 131,85K |
| 2026-09-15 | ILA 727,20 | -0,72 % | ILA 732,50 | ILA 735,10 | ILA 719,70 | 67,36K |
| 2026-09-14 | ILA 732,50 | -2,84 % | ILA 753,90 | ILA 754,00 | ILA 729,10 | 83,89K |
| 2026-09-11 | ILA 753,90 | 0,00 % | ILA 753,90 | ILA 753,90 | ILA 753,90 | 0 |
| 2026-09-10 | ILA 753,90 | -2,12 % | ILA 770,20 | ILA 778,00 | ILA 747,30 | 106,96K |
| 2026-09-09 | ILA 770,20 | -1,58 % | ILA 782,60 | ILA 782,60 | ILA 762,00 | 205,09K |
| 2026-09-08 | ILA 782,60 | +0,69 % | ILA 777,20 | ILA 789,00 | ILA 762,70 | 81,77K |
| 2026-09-07 | ILA 777,20 | +2,86 % | ILA 755,60 | ILA 782,00 | ILA 749,00 | 197,52K |
| 2026-09-04 | ILA 755,60 | -0,92 % | ILA 770,10 | ILA 770,10 | ILA 752,00 | 41,67K |
| 2026-09-03 | ILA 762,60 | +1,82 % | ILA 749,00 | ILA 763,00 | ILA 750,00 | 205,79K |
| 2026-09-02 | ILA 749,00 | +1,50 % | ILA 737,90 | ILA 755,00 | ILA 737,90 | 298,58K |
| 2026-09-01 | ILA 737,90 | +1,23 % | ILA 728,90 | ILA 750,00 | ILA 728,80 | 154,28K |
| 2026-08-31 | ILA 728,90 | -0,49 % | ILA 732,50 | ILA 735,00 | ILA 722,00 | 30,80K |
| 2026-08-28 | ILA 732,50 | -0,65 % | ILA 738,00 | ILA 740,10 | ILA 728,00 | 13,90K |
| 2026-08-27 | ILA 737,30 | -1,30 % | ILA 747,00 | ILA 760,10 | ILA 734,50 | 81,55K |
| 2026-08-26 | ILA 747,00 | -0,49 % | ILA 767,00 | ILA 767,00 | ILA 744,80 | 25,02K |
| 2026-08-25 | ILA 750,70 | +0,07 % | ILA 770,90 | ILA 770,90 | ILA 745,40 | 63,16K |
| 2026-08-24 | ILA 750,20 | -2,58 % | ILA 770,10 | ILA 770,60 | ILA 748,00 | 73,78K |
| 2026-08-21 | ILA 770,10 | +0,72 % | ILA 764,60 | ILA 776,10 | ILA 754,10 | 17,33K |
| 2026-08-20 | ILA 764,60 | +0,95 % | ILA 777,00 | ILA 798,00 | ILA 749,20 | 79,06K |
| 2026-08-19 | ILA 757,40 | +0,95 % | ILA 750,30 | ILA 775,00 | ILA 749,60 | 34,68K |
| 2026-08-18 | ILA 750,30 | +0,37 % | ILA 747,50 | ILA 760,00 | ILA 742,00 | 105,04K |
| 2026-08-17 | ILA 747,50 | +2,24 % | ILA 731,10 | ILA 760,00 | ILA 723,10 | 209,48K |
| 2026-08-14 | ILA 731,10 | -1,47 % | ILA 742,00 | ILA 742,00 | ILA 722,00 | 127,82K |
| 2026-08-13 | ILA 742,00 | +1,71 % | ILA 727,20 | ILA 745,00 | ILA 727,20 | 39,04K |
| 2026-08-12 | ILA 729,50 | -0,57 % | ILA 733,70 | ILA 739,80 | ILA 728,20 | 50,33K |
| 2026-08-11 | ILA 733,70 | -0,37 % | ILA 736,40 | ILA 746,00 | ILA 728,80 | 48,63K |
| 2026-08-10 | ILA 736,40 | +0,04 % | ILA 736,10 | ILA 755,00 | ILA 735,00 | 79,61K |
| 2026-08-07 | ILA 736,10 | +1,22 % | ILA 727,20 | ILA 745,60 | ILA 727,20 | 44,96K |
| 2026-08-06 | ILA 727,20 | -3,44 % | ILA 762,00 | ILA 762,00 | ILA 727,20 | 381,79K |
| 2026-08-05 | ILA 753,10 | +1,07 % | ILA 745,10 | ILA 763,50 | ILA 745,10 | 150,91K |
| 2026-08-04 | ILA 745,10 | -5,25 % | ILA 786,40 | ILA 786,40 | ILA 733,00 | 564,03K |
| 2026-08-03 | ILA 786,40 | -4,44 % | ILA 822,90 | ILA 822,00 | ILA 773,00 | 186,56K |
| 2026-07-31 | ILA 822,90 | -0,74 % | ILA 829,00 | ILA 829,00 | ILA 812,60 | 53,24K |
| 2026-07-30 | ILA 829,00 | -0,55 % | ILA 833,60 | ILA 835,00 | ILA 793,00 | 142,03K |
| 2026-07-29 | ILA 833,60 | -2,29 % | ILA 853,10 | ILA 853,10 | ILA 828,00 | 65,54K |
| 2026-07-28 | ILA 853,10 | -0,79 % | ILA 859,90 | ILA 868,30 | ILA 851,70 | 78,42K |
| 2026-07-27 | ILA 859,90 | -1,97 % | ILA 870,00 | ILA 906,00 | ILA 858,70 | 174,09K |
| 2026-07-24 | ILA 877,20 | -1,34 % | ILA 889,10 | ILA 889,90 | ILA 876,00 | 76,53K |
| 2026-07-22 | ILA 889,10 | -1,12 % | ILA 901,60 | ILA 910,00 | ILA 875,00 | 138,56K |
| 2026-07-21 | ILA 899,20 | +6,46 % | ILA 883,00 | ILA 905,90 | ILA 877,00 | 462,63K |
| 2026-07-20 | ILA 844,60 | -1,97 % | ILA 861,60 | ILA 865,00 | ILA 842,00 | 108,13K |
| 2026-07-17 | ILA 861,60 | -2,38 % | ILA 882,60 | ILA 876,00 | ILA 848,40 | 80,24K |
| 2026-07-16 | ILA 882,60 | -2,94 % | ILA 909,30 | ILA 916,00 | ILA 879,00 | 46,96K |
| 2026-07-15 | ILA 909,30 | +1,11 % | ILA 904,70 | ILA 919,40 | ILA 894,90 | 112,31K |
| 2026-07-14 | ILA 899,30 | +5,55 % | ILA 850,00 | ILA 909,50 | ILA 849,90 | 219,37K |
| 2026-07-13 | ILA 852,00 | -2,17 % | ILA 870,90 | ILA 874,40 | ILA 844,00 | 58,06K |
| 2026-07-10 | ILA 870,90 | -2,32 % | ILA 891,60 | ILA 896,90 | ILA 869,90 | 54,34K |
| 2026-07-09 | ILA 891,60 | -0,70 % | ILA 897,90 | ILA 914,00 | ILA 880,70 | 106,42K |
| 2026-07-08 | ILA 897,90 | -5,18 % | ILA 947,00 | ILA 947,00 | ILA 891,00 | 228,05K |
| 2026-07-07 | ILA 947,00 | -6,14 % | ILA 1.000,00 | ILA 1.000,00 | ILA 938,00 | 236,75K |
| 2026-07-06 | ILA 1.009,00 | +22,33 % | ILA 998,00 | ILA 1.049,00 | ILA 958,00 | 861,90K |
| 2026-07-03 | ILA 824,80 | +0,34 % | ILA 822,00 | ILA 832,30 | ILA 817,00 | 27,07K |
| 2026-07-02 | ILA 822,00 | +0,22 % | ILA 827,80 | ILA 827,80 | ILA 811,00 | 81,73K |
| 2026-07-01 | ILA 820,20 | +1,42 % | ILA 808,70 | ILA 827,30 | ILA 808,70 | 29,83K |
| 2026-06-30 | ILA 808,70 | -1,40 % | ILA 820,20 | ILA 834,70 | ILA 802,50 | 37,93K |
| 2026-06-29 | ILA 820,20 | +1,30 % | ILA 811,70 | ILA 844,30 | ILA 811,70 | 236,08K |
| 2026-06-26 | ILA 809,70 | 0,00 % | ILA 809,70 | ILA 809,70 | ILA 809,70 | 0 |
| 2026-06-25 | ILA 809,70 | -2,06 % | ILA 826,70 | ILA 826,70 | ILA 801,70 | 61,47K |
| 2026-06-24 | ILA 826,70 | +1,89 % | ILA 838,00 | ILA 842,20 | ILA 812,10 | 29,01K |
| 2026-06-23 | ILA 811,40 | -2,44 % | ILA 831,70 | ILA 831,70 | ILA 798,50 | 102,37K |
| 2026-06-22 | ILA 831,70 | -1,42 % | ILA 843,70 | ILA 845,00 | ILA 827,00 | 47,95K |
| 2026-06-19 | ILA 843,70 | -1,80 % | ILA 859,20 | ILA 871,20 | ILA 843,00 | 30,79K |
| 2026-06-18 | ILA 859,20 | -2,04 % | ILA 899,20 | ILA 899,20 | ILA 840,20 | 153,76K |
| 2026-06-17 | ILA 877,10 | -2,69 % | ILA 901,30 | ILA 912,00 | ILA 865,00 | 113,42K |
| 2026-06-16 | ILA 901,30 | -4,13 % | ILA 940,10 | ILA 958,00 | ILA 896,80 | 135,99K |
| 2026-06-15 | ILA 940,10 | +7,88 % | ILA 900,50 | ILA 946,90 | ILA 900,50 | 583,08K |
| 2026-06-12 | ILA 871,40 | +0,05 % | ILA 871,40 | ILA 892,00 | ILA 864,00 | 53,33K |
| 2026-06-11 | ILA 871,00 | +10,96 % | ILA 910,00 | ILA 927,50 | ILA 829,10 | 600,46K |
| 2026-06-10 | ILA 785,00 | -4,91 % | ILA 825,50 | ILA 823,00 | ILA 769,90 | 128,92K |
| 2026-06-09 | ILA 825,50 | -4,00 % | ILA 859,90 | ILA 859,90 | ILA 821,50 | 89,91K |
| 2026-06-08 | ILA 859,90 | +0,40 % | ILA 800,00 | ILA 865,00 | ILA 800,00 | 121,03K |
| 2026-06-05 | ILA 856,50 | +3,32 % | ILA 845,00 | ILA 870,00 | ILA 820,00 | 73,59K |
| 2026-06-04 | ILA 829,00 | -4,69 % | ILA 869,80 | ILA 882,80 | ILA 825,00 | 67,58K |
| 2026-06-03 | ILA 869,80 | -1,49 % | ILA 883,00 | ILA 890,00 | ILA 861,80 | 120,79K |
| 2026-06-02 | ILA 883,00 | +0,34 % | ILA 880,00 | ILA 932,00 | ILA 867,90 | 128,02K |
| 2026-06-01 | ILA 880,00 | -9,84 % | ILA 970,00 | ILA 980,00 | ILA 875,20 | 165,74K |
| 2026-05-29 | ILA 976,00 | -0,03 % | ILA 976,30 | ILA 1.031,00 | ILA 964,10 | 332,35K |
| 2026-05-28 | ILA 976,30 | +4,07 % | ILA 938,10 | ILA 1.010,00 | ILA 912,50 | 443,65K |
| 2026-05-27 | ILA 938,10 | +4,47 % | ILA 898,00 | ILA 943,70 | ILA 882,50 | 786,86K |