Netanel Group Ltd. NTGR
TASE · Israel · Langlebige Konsumgüter
ILA 900,00-14,20 (-1,55 %)
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 914,20 | -1,46 % | ILA 927,70 | ILA 929,00 | ILA 904,40 | 1,44K |
| 2026-09-29 | ILA 927,70 | +0,12 % | ILA 926,60 | ILA 932,30 | ILA 910,00 | 4,39K |
| 2026-09-28 | ILA 926,60 | -3,38 % | ILA 959,00 | ILA 959,00 | ILA 923,10 | 941 |
| 2026-09-25 | ILA 959,00 | 0,00 % | ILA 959,00 | ILA 959,00 | ILA 959,00 | 0 |
| 2026-09-24 | ILA 959,00 | -1,08 % | ILA 969,50 | ILA 1.024,00 | ILA 934,40 | 37,28K |
| 2026-09-23 | ILA 969,50 | -1,17 % | ILA 981,00 | ILA 1.011,00 | ILA 941,60 | 22,08K |
| 2026-09-22 | ILA 981,00 | +2,14 % | ILA 960,40 | ILA 1.010,00 | ILA 929,20 | 16,32K |
| 2026-09-21 | ILA 960,40 | 0,00 % | ILA 960,40 | ILA 960,40 | ILA 960,40 | 0 |
| 2026-09-18 | ILA 960,40 | 0,00 % | ILA 960,40 | ILA 960,40 | ILA 960,40 | 0 |
| 2026-09-17 | ILA 960,40 | -1,37 % | ILA 973,70 | ILA 1.029,00 | ILA 931,80 | 27,41K |
| 2026-09-16 | ILA 973,70 | -1,81 % | ILA 991,60 | ILA 991,60 | ILA 955,20 | 4,51K |
| 2026-09-15 | ILA 991,60 | -1,24 % | ILA 1.003,00 | ILA 1.003,00 | ILA 980,00 | 3,07K |
| 2026-09-14 | ILA 1.004,00 | -0,10 % | ILA 1.005,00 | ILA 1.018,00 | ILA 955,60 | 20,27K |
| 2026-09-11 | ILA 1.005,00 | 0,00 % | ILA 1.005,00 | ILA 1.005,00 | ILA 1.005,00 | 0 |
| 2026-09-10 | ILA 1.005,00 | +1,57 % | ILA 989,50 | ILA 1.030,00 | ILA 950,00 | 22,36K |
| 2026-09-09 | ILA 989,50 | +2,72 % | ILA 963,30 | ILA 1.000,00 | ILA 919,80 | 51,92K |
| 2026-09-08 | ILA 963,30 | +0,19 % | ILA 989,20 | ILA 989,20 | ILA 948,00 | 12,29K |
| 2026-09-07 | ILA 961,50 | +1,76 % | ILA 944,90 | ILA 987,90 | ILA 903,00 | 11,16K |
| 2026-09-04 | ILA 944,90 | -2,48 % | ILA 968,90 | ILA 969,80 | ILA 935,30 | 5,28K |
| 2026-09-03 | ILA 968,90 | -2,68 % | ILA 995,60 | ILA 1.004,00 | ILA 943,60 | 5,52K |
| 2026-09-02 | ILA 995,60 | +0,19 % | ILA 1.014,00 | ILA 1.014,00 | ILA 967,00 | 23,73K |
| 2026-09-01 | ILA 993,70 | +4,16 % | ILA 881,00 | ILA 1.015,00 | ILA 881,00 | 24,37K |
| 2026-08-31 | ILA 954,00 | +0,12 % | ILA 952,90 | ILA 960,00 | ILA 907,30 | 2,69K |
| 2026-08-28 | ILA 952,90 | +0,16 % | ILA 951,40 | ILA 960,00 | ILA 950,00 | 3,59K |
| 2026-08-27 | ILA 951,40 | +0,65 % | ILA 950,00 | ILA 957,00 | ILA 920,50 | 22,11K |
| 2026-08-26 | ILA 945,30 | +0,11 % | ILA 944,30 | ILA 950,00 | ILA 900,10 | 32,25K |
| 2026-08-25 | ILA 944,30 | -0,02 % | ILA 930,00 | ILA 945,00 | ILA 913,10 | 32,59K |
| 2026-08-24 | ILA 944,50 | +2,53 % | ILA 921,20 | ILA 950,00 | ILA 894,50 | 11,06K |
| 2026-08-21 | ILA 921,20 | +2,37 % | ILA 899,90 | ILA 933,00 | ILA 899,90 | 9,63K |
| 2026-08-20 | ILA 899,90 | +4,74 % | ILA 859,00 | ILA 920,00 | ILA 859,00 | 62,82K |
| 2026-08-19 | ILA 859,20 | -0,02 % | ILA 859,40 | ILA 866,60 | ILA 856,30 | 1,22K |
| 2026-08-18 | ILA 859,40 | -4,01 % | ILA 895,30 | ILA 895,30 | ILA 856,10 | 1,22K |
| 2026-08-17 | ILA 895,30 | +1,55 % | ILA 881,60 | ILA 957,00 | ILA 868,00 | 31,43K |
| 2026-08-14 | ILA 881,60 | +0,51 % | ILA 877,10 | ILA 883,00 | ILA 877,10 | 266 |
| 2026-08-13 | ILA 877,10 | -2,67 % | ILA 901,20 | ILA 901,20 | ILA 877,00 | 270 |
| 2026-08-12 | ILA 901,20 | +2,81 % | ILA 876,60 | ILA 930,00 | ILA 863,40 | 28,92K |
| 2026-08-11 | ILA 876,60 | -3,83 % | ILA 911,50 | ILA 914,90 | ILA 876,00 | 22,65K |
| 2026-08-10 | ILA 911,50 | -1,47 % | ILA 925,10 | ILA 927,00 | ILA 873,20 | 3,96K |
| 2026-08-07 | ILA 925,10 | +2,18 % | ILA 905,40 | ILA 933,80 | ILA 904,80 | 4,19K |
| 2026-08-06 | ILA 905,40 | -4,47 % | ILA 947,80 | ILA 950,00 | ILA 904,50 | 33,42K |
| 2026-08-05 | ILA 947,80 | +3,73 % | ILA 913,70 | ILA 956,00 | ILA 900,30 | 9,49K |
| 2026-08-04 | ILA 913,70 | -1,50 % | ILA 927,60 | ILA 945,00 | ILA 894,80 | 7,37K |
| 2026-08-03 | ILA 927,60 | -3,83 % | ILA 964,50 | ILA 964,50 | ILA 921,60 | 2,36K |
| 2026-07-31 | ILA 964,50 | -0,01 % | ILA 964,60 | ILA 965,00 | ILA 961,90 | 3,47K |
| 2026-07-30 | ILA 964,60 | +1,75 % | ILA 948,00 | ILA 979,10 | ILA 930,00 | 12,12K |
| 2026-07-29 | ILA 948,00 | +8,17 % | ILA 876,40 | ILA 971,80 | ILA 871,30 | 69,04K |
| 2026-07-28 | ILA 876,40 | +5,77 % | ILA 828,60 | ILA 880,00 | ILA 821,30 | 189,34K |
| 2026-07-27 | ILA 828,60 | -2,95 % | ILA 853,80 | ILA 860,00 | ILA 812,80 | 131,37K |
| 2026-07-24 | ILA 853,80 | -2,67 % | ILA 860,20 | ILA 864,00 | ILA 841,00 | 3,07K |
| 2026-07-22 | ILA 877,20 | -0,15 % | ILA 878,50 | ILA 886,40 | ILA 860,30 | 57,44K |
| 2026-07-21 | ILA 878,50 | -0,40 % | ILA 882,00 | ILA 930,10 | ILA 865,00 | 96,62K |
| 2026-07-20 | ILA 882,00 | -4,43 % | ILA 922,90 | ILA 882,00 | ILA 882,00 | 224 |
| 2026-07-17 | ILA 922,90 | -0,30 % | ILA 925,70 | ILA 925,70 | ILA 921,80 | 1,77K |
| 2026-07-16 | ILA 925,70 | -0,31 % | ILA 928,60 | ILA 950,00 | ILA 906,40 | 32,73K |
| 2026-07-15 | ILA 928,60 | +1,89 % | ILA 911,40 | ILA 941,70 | ILA 903,50 | 12,71K |
| 2026-07-14 | ILA 911,40 | -1,15 % | ILA 922,00 | ILA 922,00 | ILA 892,30 | 25,65K |
| 2026-07-13 | ILA 922,00 | -3,00 % | ILA 950,50 | ILA 922,00 | ILA 922,00 | 1,03K |
| 2026-07-10 | ILA 950,50 | -0,01 % | ILA 950,60 | ILA 950,60 | ILA 950,50 | 173 |
| 2026-07-09 | ILA 950,60 | +0,73 % | ILA 943,70 | ILA 950,60 | ILA 950,60 | 589 |
| 2026-07-08 | ILA 943,70 | -0,22 % | ILA 945,80 | ILA 945,80 | ILA 939,60 | 2,72K |
| 2026-07-07 | ILA 945,80 | -0,27 % | ILA 948,40 | ILA 948,40 | ILA 941,90 | 1,77K |
| 2026-07-06 | ILA 948,40 | +0,71 % | ILA 941,70 | ILA 960,00 | ILA 919,90 | 20,04K |
| 2026-07-03 | ILA 941,70 | +0,30 % | ILA 938,90 | ILA 947,50 | ILA 937,50 | 1,94K |
| 2026-07-02 | ILA 938,90 | +0,92 % | ILA 930,30 | ILA 941,40 | ILA 920,50 | 11,65K |
| 2026-07-01 | ILA 930,30 | -0,01 % | ILA 930,40 | ILA 930,40 | ILA 930,30 | 627 |
| 2026-06-30 | ILA 930,40 | -1,23 % | ILA 942,00 | ILA 945,00 | ILA 903,00 | 1,58K |
| 2026-06-29 | ILA 942,00 | +2,47 % | ILA 897,10 | ILA 946,00 | ILA 876,80 | 40,01K |
| 2026-06-26 | ILA 919,30 | 0,00 % | ILA 919,30 | ILA 919,30 | ILA 919,30 | 0 |
| 2026-06-25 | ILA 919,30 | -3,73 % | ILA 954,90 | ILA 954,90 | ILA 878,50 | 3,35K |
| 2026-06-24 | ILA 954,90 | +2,46 % | ILA 932,00 | ILA 964,40 | ILA 932,00 | 2,65K |
| 2026-06-23 | ILA 932,00 | +0,73 % | ILA 925,20 | ILA 951,50 | ILA 883,00 | 25,58K |
| 2026-06-22 | ILA 925,20 | -0,42 % | ILA 929,10 | ILA 930,00 | ILA 872,20 | 20,27K |
| 2026-06-19 | ILA 929,10 | +2,29 % | ILA 1.046,00 | ILA 1.046,00 | ILA 890,00 | 521 |
| 2026-06-18 | ILA 908,30 | +3,51 % | ILA 877,50 | ILA 953,60 | ILA 877,50 | 3,74K |
| 2026-06-17 | ILA 877,50 | -2,93 % | ILA 904,00 | ILA 937,70 | ILA 860,10 | 18,76K |
| 2026-06-16 | ILA 904,00 | -1,81 % | ILA 920,70 | ILA 928,10 | ILA 882,70 | 3,40K |
| 2026-06-15 | ILA 920,70 | -2,50 % | ILA 944,30 | ILA 944,30 | ILA 898,10 | 1,93K |
| 2026-06-12 | ILA 944,30 | +3,85 % | ILA 909,30 | ILA 945,40 | ILA 916,10 | 1,30K |
| 2026-06-11 | ILA 909,30 | -1,17 % | ILA 920,10 | ILA 920,10 | ILA 903,30 | 1,46K |
| 2026-06-10 | ILA 920,10 | +0,34 % | ILA 917,00 | ILA 928,10 | ILA 888,50 | 10,90K |
| 2026-06-09 | ILA 917,00 | -0,24 % | ILA 919,20 | ILA 926,00 | ILA 899,00 | 33,38K |
| 2026-06-08 | ILA 919,20 | +0,39 % | ILA 915,00 | ILA 924,20 | ILA 860,00 | 62,06K |
| 2026-06-05 | ILA 915,60 | -0,05 % | ILA 916,10 | ILA 927,90 | ILA 910,10 | 2,30K |
| 2026-06-04 | ILA 916,10 | -2,33 % | ILA 949,30 | ILA 949,30 | ILA 911,10 | 7,31K |
| 2026-06-03 | ILA 938,00 | -1,71 % | ILA 954,30 | ILA 952,70 | ILA 932,10 | 3,93K |
| 2026-06-02 | ILA 954,30 | -1,22 % | ILA 966,10 | ILA 966,10 | ILA 937,90 | 7,75K |
| 2026-06-01 | ILA 966,10 | -1,16 % | ILA 977,40 | ILA 980,00 | ILA 964,00 | 6,93K |
| 2026-05-29 | ILA 977,40 | -5,57 % | ILA 1.035,00 | ILA 999,10 | ILA 956,10 | 1,30K |
| 2026-05-28 | ILA 1.035,00 | +2,07 % | ILA 1.014,00 | ILA 1.049,00 | ILA 1.007,00 | 138,57K |
| 2026-05-27 | ILA 1.014,00 | -3,80 % | ILA 1.045,00 | ILA 1.045,00 | ILA 960,00 | 3,16K |