Nayax Ltd. NYAX
TASE · Israel · Technologiedienstleistungen
ILA 15.010,00+330,00 (+2,25 %)
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 14.680,00 | +7,31 % | ILA 13.680,00 | ILA 15.150,00 | ILA 13.680,00 | 133,15K |
| 2026-09-29 | ILA 13.680,00 | +0,59 % | ILA 13.600,00 | ILA 13.930,00 | ILA 13.540,00 | 65,09K |
| 2026-09-28 | ILA 13.600,00 | 0,00 % | ILA 13.360,00 | ILA 14.040,00 | ILA 13.310,00 | 94,18K |
| 2026-09-25 | ILA 13.600,00 | 0,00 % | ILA 13.600,00 | ILA 13.600,00 | ILA 13.600,00 | 0 |
| 2026-09-24 | ILA 13.600,00 | +4,62 % | ILA 12.960,00 | ILA 13.650,00 | ILA 12.790,00 | 172,79K |
| 2026-09-23 | ILA 13.000,00 | -0,76 % | ILA 13.280,00 | ILA 13.280,00 | ILA 12.700,00 | 64,04K |
| 2026-09-22 | ILA 13.100,00 | -1,21 % | ILA 13.300,00 | ILA 13.310,00 | ILA 12.450,00 | 314,41K |
| 2026-09-21 | ILA 13.260,00 | 0,00 % | ILA 13.260,00 | ILA 13.260,00 | ILA 13.260,00 | 0 |
| 2026-09-18 | ILA 13.260,00 | 0,00 % | ILA 13.260,00 | ILA 13.260,00 | ILA 13.260,00 | 0 |
| 2026-09-17 | ILA 13.260,00 | +0,45 % | ILA 13.230,00 | ILA 13.280,00 | ILA 12.520,00 | 123,75K |
| 2026-09-16 | ILA 13.200,00 | -4,00 % | ILA 13.560,00 | ILA 13.800,00 | ILA 13.120,00 | 146,82K |
| 2026-09-15 | ILA 13.750,00 | -1,43 % | ILA 13.950,00 | ILA 14.360,00 | ILA 13.200,00 | 700,26K |
| 2026-09-14 | ILA 13.950,00 | -3,79 % | ILA 13.990,00 | ILA 14.380,00 | ILA 13.850,00 | 55,00K |
| 2026-09-11 | ILA 14.500,00 | 0,00 % | ILA 14.500,00 | ILA 14.500,00 | ILA 14.500,00 | 0 |
| 2026-09-10 | ILA 14.500,00 | -3,85 % | ILA 14.870,00 | ILA 15.080,00 | ILA 14.300,00 | 410,69K |
| 2026-09-09 | ILA 15.080,00 | -2,39 % | ILA 15.450,00 | ILA 15.880,00 | ILA 14.890,00 | 48,22K |
| 2026-09-08 | ILA 15.450,00 | -2,83 % | ILA 15.900,00 | ILA 16.020,00 | ILA 15.450,00 | 133,76K |
| 2026-09-07 | ILA 15.900,00 | 0,00 % | ILA 15.900,00 | ILA 16.340,00 | ILA 15.700,00 | 34,05K |
| 2026-09-04 | ILA 15.900,00 | +0,32 % | ILA 15.850,00 | ILA 15.990,00 | ILA 15.530,00 | 71,87K |
| 2026-09-03 | ILA 15.850,00 | -2,28 % | ILA 16.000,00 | ILA 16.310,00 | ILA 15.630,00 | 86,52K |
| 2026-09-02 | ILA 16.220,00 | -0,43 % | ILA 16.230,00 | ILA 16.610,00 | ILA 15.690,00 | 417,43K |
| 2026-09-01 | ILA 16.290,00 | +4,22 % | ILA 15.310,00 | ILA 16.470,00 | ILA 15.310,00 | 94,22K |
| 2026-08-31 | ILA 15.630,00 | +1,17 % | ILA 15.450,00 | ILA 16.010,00 | ILA 15.270,00 | 91,16K |
| 2026-08-28 | ILA 15.450,00 | -1,28 % | ILA 15.520,00 | ILA 15.930,00 | ILA 15.220,00 | 72,19K |
| 2026-08-27 | ILA 15.650,00 | -3,69 % | ILA 16.110,00 | ILA 16.660,00 | ILA 15.420,00 | 137,22K |
| 2026-08-26 | ILA 16.250,00 | +3,97 % | ILA 15.630,00 | ILA 16.560,00 | ILA 15.090,00 | 172,79K |
| 2026-08-25 | ILA 15.630,00 | +12,85 % | ILA 13.850,00 | ILA 15.770,00 | ILA 13.480,00 | 251,39K |
| 2026-08-24 | ILA 13.850,00 | -0,50 % | ILA 13.880,00 | ILA 14.150,00 | ILA 13.500,00 | 59,25K |
| 2026-08-21 | ILA 13.920,00 | -2,86 % | ILA 14.290,00 | ILA 14.330,00 | ILA 13.880,00 | 46,06K |
| 2026-08-20 | ILA 14.330,00 | -0,90 % | ILA 14.500,00 | ILA 14.570,00 | ILA 14.130,00 | 47,33K |
| 2026-08-19 | ILA 14.460,00 | +3,88 % | ILA 13.820,00 | ILA 14.700,00 | ILA 13.750,00 | 162,01K |
| 2026-08-18 | ILA 13.920,00 | -2,45 % | ILA 14.200,00 | ILA 14.310,00 | ILA 13.710,00 | 210,37K |
| 2026-08-17 | ILA 14.270,00 | -6,30 % | ILA 15.140,00 | ILA 15.460,00 | ILA 14.100,00 | 122,75K |
| 2026-08-14 | ILA 15.230,00 | -2,99 % | ILA 15.800,00 | ILA 15.990,00 | ILA 15.100,00 | 74,89K |
| 2026-08-13 | ILA 15.700,00 | +3,63 % | ILA 15.000,00 | ILA 16.000,00 | ILA 14.900,00 | 310,05K |
| 2026-08-12 | ILA 15.150,00 | -2,76 % | ILA 15.580,00 | ILA 16.030,00 | ILA 15.150,00 | 387,62K |
| 2026-08-11 | ILA 15.580,00 | -16,46 % | ILA 18.650,00 | ILA 18.650,00 | ILA 15.520,00 | 480,36K |
| 2026-08-10 | ILA 18.650,00 | -10,16 % | ILA 20.760,00 | ILA 20.920,00 | ILA 18.550,00 | 287,26K |
| 2026-08-07 | ILA 20.760,00 | +1,27 % | ILA 20.500,00 | ILA 20.990,00 | ILA 20.500,00 | 25,83K |
| 2026-08-06 | ILA 20.500,00 | +2,50 % | ILA 20.090,00 | ILA 21.130,00 | ILA 19.400,00 | 473,89K |
| 2026-08-05 | ILA 20.000,00 | -1,53 % | ILA 20.310,00 | ILA 20.860,00 | ILA 19.910,00 | 74,24K |
| 2026-08-04 | ILA 20.310,00 | -4,15 % | ILA 21.340,00 | ILA 21.420,00 | ILA 20.120,00 | 32,21K |
| 2026-08-03 | ILA 21.190,00 | +1,97 % | ILA 20.830,00 | ILA 21.590,00 | ILA 20.810,00 | 73,35K |
| 2026-07-31 | ILA 20.780,00 | +2,01 % | ILA 20.490,00 | ILA 21.270,00 | ILA 20.350,00 | 41,70K |
| 2026-07-30 | ILA 20.370,00 | -3,96 % | ILA 21.050,00 | ILA 21.080,00 | ILA 20.250,00 | 43,87K |
| 2026-07-29 | ILA 21.210,00 | +0,86 % | ILA 21.030,00 | ILA 21.680,00 | ILA 20.030,00 | 66,33K |
| 2026-07-28 | ILA 21.030,00 | -2,32 % | ILA 21.400,00 | ILA 21.920,00 | ILA 20.930,00 | 59,39K |
| 2026-07-27 | ILA 21.530,00 | -0,28 % | ILA 21.460,00 | ILA 22.000,00 | ILA 21.000,00 | 81,24K |
| 2026-07-24 | ILA 21.590,00 | +2,66 % | ILA 21.010,00 | ILA 21.710,00 | ILA 20.810,00 | 50,52K |
| 2026-07-22 | ILA 21.030,00 | -0,80 % | ILA 21.360,00 | ILA 21.450,00 | ILA 21.000,00 | 24,99K |
| 2026-07-21 | ILA 21.200,00 | +2,91 % | ILA 20.610,00 | ILA 21.210,00 | ILA 20.560,00 | 67,82K |
| 2026-07-20 | ILA 20.600,00 | +4,04 % | ILA 19.800,00 | ILA 20.660,00 | ILA 19.610,00 | 68,80K |
| 2026-07-17 | ILA 19.800,00 | -0,10 % | ILA 19.820,00 | ILA 19.900,00 | ILA 19.410,00 | 15,57K |
| 2026-07-16 | ILA 19.820,00 | +2,91 % | ILA 19.260,00 | ILA 19.860,00 | ILA 18.950,00 | 53,09K |
| 2026-07-15 | ILA 19.260,00 | +2,28 % | ILA 18.830,00 | ILA 19.410,00 | ILA 18.800,00 | 54,10K |
| 2026-07-14 | ILA 18.830,00 | -2,03 % | ILA 19.030,00 | ILA 19.970,00 | ILA 18.660,00 | 67,53K |
| 2026-07-13 | ILA 19.220,00 | -1,69 % | ILA 19.550,00 | ILA 19.550,00 | ILA 18.600,00 | 41,56K |
| 2026-07-10 | ILA 19.550,00 | -1,01 % | ILA 19.750,00 | ILA 19.850,00 | ILA 19.450,00 | 19,10K |
| 2026-07-09 | ILA 19.750,00 | 0,00 % | ILA 19.750,00 | ILA 20.070,00 | ILA 19.290,00 | 38,79K |
| 2026-07-08 | ILA 19.750,00 | -6,04 % | ILA 19.600,00 | ILA 20.140,00 | ILA 19.050,00 | 295,15K |
| 2026-07-07 | ILA 21.020,00 | -2,64 % | ILA 21.320,00 | ILA 21.510,00 | ILA 20.840,00 | 43,67K |
| 2026-07-06 | ILA 21.590,00 | +0,09 % | ILA 20.950,00 | ILA 21.680,00 | ILA 19.840,00 | 61,71K |
| 2026-07-03 | ILA 21.570,00 | +1,03 % | ILA 20.880,00 | ILA 21.750,00 | ILA 20.810,00 | 26,31K |
| 2026-07-02 | ILA 21.350,00 | +5,59 % | ILA 20.060,00 | ILA 21.790,00 | ILA 19.910,00 | 355,57K |
| 2026-07-01 | ILA 20.220,00 | +4,44 % | ILA 19.690,00 | ILA 20.550,00 | ILA 19.510,00 | 78,36K |
| 2026-06-30 | ILA 19.360,00 | +2,16 % | ILA 18.950,00 | ILA 19.800,00 | ILA 18.950,00 | 101,20K |
| 2026-06-29 | ILA 18.950,00 | -6,83 % | ILA 18.860,00 | ILA 19.950,00 | ILA 18.500,00 | 97,70K |
| 2026-06-26 | ILA 20.340,00 | 0,00 % | ILA 20.340,00 | ILA 20.340,00 | ILA 20.340,00 | 0 |
| 2026-06-25 | ILA 20.340,00 | +2,52 % | ILA 19.840,00 | ILA 21.170,00 | ILA 19.700,00 | 227,87K |
| 2026-06-24 | ILA 19.840,00 | +2,64 % | ILA 19.230,00 | ILA 19.950,00 | ILA 19.130,00 | 46,86K |
| 2026-06-23 | ILA 19.330,00 | +3,04 % | ILA 18.720,00 | ILA 19.480,00 | ILA 18.350,00 | 52,51K |
| 2026-06-22 | ILA 18.760,00 | -3,45 % | ILA 19.430,00 | ILA 19.640,00 | ILA 18.750,00 | 69,06K |
| 2026-06-19 | ILA 19.430,00 | +1,20 % | ILA 19.200,00 | ILA 19.590,00 | ILA 19.130,00 | 57,63K |
| 2026-06-18 | ILA 19.200,00 | +1,11 % | ILA 18.530,00 | ILA 19.360,00 | ILA 18.530,00 | 30,25K |
| 2026-06-17 | ILA 18.990,00 | -2,62 % | ILA 19.500,00 | ILA 19.530,00 | ILA 18.990,00 | 38,89K |
| 2026-06-16 | ILA 19.500,00 | -0,91 % | ILA 19.680,00 | ILA 20.280,00 | ILA 18.600,00 | 136,78K |
| 2026-06-15 | ILA 19.680,00 | -1,89 % | ILA 19.610,00 | ILA 20.230,00 | ILA 19.280,00 | 121,94K |
| 2026-06-12 | ILA 20.060,00 | +4,42 % | ILA 19.960,00 | ILA 20.320,00 | ILA 19.510,00 | 27,78K |
| 2026-06-11 | ILA 19.210,00 | +0,47 % | ILA 19.110,00 | ILA 19.370,00 | ILA 18.920,00 | 28,79K |
| 2026-06-10 | ILA 19.120,00 | -0,52 % | ILA 19.220,00 | ILA 19.390,00 | ILA 18.660,00 | 30,40K |
| 2026-06-09 | ILA 19.220,00 | -0,77 % | ILA 19.370,00 | ILA 20.000,00 | ILA 19.220,00 | 28,94K |
| 2026-06-08 | ILA 19.370,00 | -1,87 % | ILA 19.230,00 | ILA 19.740,00 | ILA 18.650,00 | 44,07K |
| 2026-06-05 | ILA 19.740,00 | -0,35 % | ILA 20.020,00 | ILA 20.300,00 | ILA 19.450,00 | 26,05K |
| 2026-06-04 | ILA 19.810,00 | -0,05 % | ILA 19.540,00 | ILA 20.100,00 | ILA 19.330,00 | 216,96K |
| 2026-06-03 | ILA 19.820,00 | +0,35 % | ILA 19.310,00 | ILA 20.000,00 | ILA 19.000,00 | 42,37K |
| 2026-06-02 | ILA 19.750,00 | -4,54 % | ILA 21.150,00 | ILA 21.400,00 | ILA 19.600,00 | 85,13K |
| 2026-06-01 | ILA 20.690,00 | -4,43 % | ILA 21.300,00 | ILA 21.830,00 | ILA 20.420,00 | 107,52K |
| 2026-05-29 | ILA 21.650,00 | +1,88 % | ILA 21.250,00 | ILA 21.840,00 | ILA 21.010,00 | 94,10K |
| 2026-05-28 | ILA 21.250,00 | +1,97 % | ILA 20.840,00 | ILA 21.490,00 | ILA 20.720,00 | 60,68K |
| 2026-05-27 | ILA 20.840,00 | +2,41 % | ILA 20.350,00 | ILA 21.250,00 | ILA 19.980,00 | 48,66K |