Opal Balance Investments Ltd. OPAL
TASE · Israel · Kommunikation
ILA 302,90+1,30 (+0,43 %)
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 301,60 | -0,33 % | ILA 302,60 | ILA 307,90 | ILA 296,00 | 5,44K |
| 2026-09-29 | ILA 302,60 | +0,80 % | ILA 300,10 | ILA 305,90 | ILA 300,10 | 12,62K |
| 2026-09-28 | ILA 300,20 | +0,50 % | ILA 298,70 | ILA 300,20 | ILA 300,00 | 11,27K |
| 2026-09-25 | ILA 298,70 | 0,00 % | ILA 298,70 | ILA 298,70 | ILA 298,70 | 0 |
| 2026-09-24 | ILA 298,70 | -1,52 % | ILA 303,30 | ILA 300,00 | ILA 293,10 | 39,82K |
| 2026-09-23 | ILA 303,30 | +2,29 % | ILA 296,50 | ILA 303,30 | ILA 297,70 | 2,57K |
| 2026-09-22 | ILA 296,50 | +2,28 % | ILA 289,90 | ILA 297,00 | ILA 296,20 | 1,98K |
| 2026-09-21 | ILA 289,90 | 0,00 % | ILA 289,90 | ILA 289,90 | ILA 289,90 | 0 |
| 2026-09-18 | ILA 289,90 | 0,00 % | ILA 289,90 | ILA 289,90 | ILA 289,90 | 0 |
| 2026-09-17 | ILA 289,90 | +0,69 % | ILA 287,90 | ILA 295,70 | ILA 287,90 | 9,06K |
| 2026-09-16 | ILA 287,90 | +0,95 % | ILA 285,00 | ILA 297,00 | ILA 285,00 | 12,86K |
| 2026-09-15 | ILA 285,20 | -1,76 % | ILA 290,30 | ILA 297,00 | ILA 282,00 | 37,89K |
| 2026-09-14 | ILA 290,30 | -0,72 % | ILA 292,40 | ILA 292,40 | ILA 286,00 | 63,47K |
| 2026-09-11 | ILA 292,40 | 0,00 % | ILA 292,40 | ILA 292,40 | ILA 292,40 | 0 |
| 2026-09-10 | ILA 292,40 | +0,93 % | ILA 289,70 | ILA 293,00 | ILA 288,00 | 147,22K |
| 2026-09-09 | ILA 289,70 | -1,13 % | ILA 292,60 | ILA 310,00 | ILA 289,00 | 324,85K |
| 2026-09-08 | ILA 293,00 | -0,37 % | ILA 294,10 | ILA 304,30 | ILA 290,00 | 188,68K |
| 2026-09-07 | ILA 294,10 | -3,95 % | ILA 315,40 | ILA 315,40 | ILA 290,00 | 320,89K |
| 2026-09-04 | ILA 306,20 | -1,45 % | ILA 304,00 | ILA 317,00 | ILA 303,90 | 15,68K |
| 2026-09-03 | ILA 310,70 | +0,84 % | ILA 308,10 | ILA 318,00 | ILA 304,90 | 18,04K |
| 2026-09-02 | ILA 308,10 | -1,41 % | ILA 319,30 | ILA 319,30 | ILA 307,00 | 73,92K |
| 2026-09-01 | ILA 312,50 | -2,19 % | ILA 312,50 | ILA 322,00 | ILA 307,00 | 340,06K |
| 2026-08-31 | ILA 319,50 | +0,09 % | ILA 319,20 | ILA 320,00 | ILA 312,90 | 16,85K |
| 2026-08-28 | ILA 319,20 | -0,19 % | ILA 319,80 | ILA 320,00 | ILA 318,90 | 26,06K |
| 2026-08-27 | ILA 319,80 | +2,34 % | ILA 312,50 | ILA 320,00 | ILA 313,00 | 26,31K |
| 2026-08-26 | ILA 312,50 | +4,13 % | ILA 300,10 | ILA 327,70 | ILA 300,10 | 66,93K |
| 2026-08-25 | ILA 300,10 | -4,55 % | ILA 309,70 | ILA 306,70 | ILA 295,00 | 1,45M |
| 2026-08-24 | ILA 314,40 | -2,12 % | ILA 321,20 | ILA 321,20 | ILA 308,00 | 30,12K |
| 2026-08-21 | ILA 321,20 | -0,83 % | ILA 323,90 | ILA 323,00 | ILA 321,00 | 18,31K |
| 2026-08-20 | ILA 323,90 | +1,92 % | ILA 324,70 | ILA 324,70 | ILA 324,70 | 548 |
| 2026-08-19 | ILA 317,80 | -0,66 % | ILA 319,90 | ILA 325,00 | ILA 311,70 | 11,37K |
| 2026-08-18 | ILA 319,90 | -2,23 % | ILA 327,20 | ILA 327,20 | ILA 316,50 | 45,38K |
| 2026-08-17 | ILA 327,20 | +1,21 % | ILA 328,00 | ILA 328,00 | ILA 323,30 | 71,08K |
| 2026-08-14 | ILA 323,30 | +2,31 % | ILA 316,00 | ILA 327,00 | ILA 315,90 | 29,04K |
| 2026-08-13 | ILA 316,00 | -0,72 % | ILA 318,30 | ILA 318,30 | ILA 315,90 | 13,46K |
| 2026-08-12 | ILA 318,30 | -0,41 % | ILA 319,60 | ILA 319,00 | ILA 316,00 | 6,72K |
| 2026-08-11 | ILA 319,60 | -1,84 % | ILA 325,60 | ILA 324,80 | ILA 314,00 | 41,62K |
| 2026-08-10 | ILA 325,60 | -0,03 % | ILA 325,70 | ILA 329,60 | ILA 324,80 | 62,30K |
| 2026-08-07 | ILA 325,70 | +1,24 % | ILA 321,70 | ILA 340,00 | ILA 321,70 | 125,71K |
| 2026-08-06 | ILA 321,70 | -0,95 % | ILA 324,80 | ILA 326,00 | ILA 320,00 | 32,72K |
| 2026-08-05 | ILA 324,80 | 0,00 % | ILA 324,80 | ILA 325,00 | ILA 324,70 | 15,48K |
| 2026-08-04 | ILA 324,80 | 0,00 % | ILA 324,80 | ILA 331,30 | ILA 324,60 | 63,95K |
| 2026-08-03 | ILA 324,80 | -0,06 % | ILA 326,00 | ILA 326,00 | ILA 317,90 | 29,11K |
| 2026-07-31 | ILA 325,00 | +2,20 % | ILA 318,00 | ILA 325,10 | ILA 320,10 | 1,63K |
| 2026-07-30 | ILA 318,00 | 0,00 % | ILA 318,00 | ILA 318,00 | ILA 315,00 | 110,10K |
| 2026-07-29 | ILA 318,00 | -1,64 % | ILA 323,30 | ILA 323,30 | ILA 313,00 | 24,77K |
| 2026-07-28 | ILA 323,30 | +0,19 % | ILA 324,30 | ILA 325,00 | ILA 323,00 | 3,23K |
| 2026-07-27 | ILA 322,70 | -0,71 % | ILA 325,00 | ILA 323,00 | ILA 318,00 | 8,00K |
| 2026-07-24 | ILA 325,00 | +0,09 % | ILA 324,70 | ILA 325,10 | ILA 325,00 | 3,29K |
| 2026-07-22 | ILA 324,70 | -0,85 % | ILA 327,50 | ILA 325,00 | ILA 320,70 | 4,21K |
| 2026-07-21 | ILA 327,50 | +0,65 % | ILA 325,40 | ILA 332,40 | ILA 324,90 | 5,59K |
| 2026-07-20 | ILA 325,40 | +2,33 % | ILA 318,00 | ILA 336,00 | ILA 318,20 | 49,67K |
| 2026-07-17 | ILA 318,00 | -0,06 % | ILA 318,20 | ILA 318,00 | ILA 307,90 | 41,32K |
| 2026-07-16 | ILA 318,20 | -0,06 % | ILA 318,40 | ILA 318,20 | ILA 318,20 | 1,25K |
| 2026-07-15 | ILA 318,40 | +4,29 % | ILA 307,10 | ILA 320,00 | ILA 305,30 | 47,67K |
| 2026-07-14 | ILA 305,30 | +1,29 % | ILA 301,40 | ILA 315,00 | ILA 300,90 | 14,09K |
| 2026-07-13 | ILA 301,40 | -0,59 % | ILA 303,20 | ILA 303,20 | ILA 301,40 | 780 |
| 2026-07-10 | ILA 303,20 | -2,19 % | ILA 310,00 | ILA 310,00 | ILA 303,20 | 1,34K |
| 2026-07-09 | ILA 310,00 | +2,21 % | ILA 296,70 | ILA 310,00 | ILA 296,70 | 4,15K |
| 2026-07-08 | ILA 303,30 | +2,09 % | ILA 297,10 | ILA 310,00 | ILA 293,10 | 75,56K |
| 2026-07-07 | ILA 297,10 | -0,27 % | ILA 297,90 | ILA 297,80 | ILA 296,80 | 6,95K |
| 2026-07-06 | ILA 297,90 | -0,40 % | ILA 299,10 | ILA 303,00 | ILA 297,50 | 49,22K |
| 2026-07-03 | ILA 299,10 | -1,38 % | ILA 303,30 | ILA 315,10 | ILA 297,70 | 20,86K |
| 2026-07-02 | ILA 303,30 | +1,88 % | ILA 297,70 | ILA 310,50 | ILA 297,70 | 2,37K |
| 2026-07-01 | ILA 297,70 | +0,03 % | ILA 297,60 | ILA 297,90 | ILA 297,10 | 38,53K |
| 2026-06-30 | ILA 297,60 | -1,62 % | ILA 302,50 | ILA 299,20 | ILA 297,00 | 45,49K |
| 2026-06-29 | ILA 302,50 | +0,87 % | ILA 297,80 | ILA 306,60 | ILA 301,00 | 53,08K |
| 2026-06-26 | ILA 299,90 | 0,00 % | ILA 299,90 | ILA 299,90 | ILA 299,90 | 0 |
| 2026-06-25 | ILA 299,90 | +1,73 % | ILA 294,80 | ILA 301,00 | ILA 294,80 | 4,70K |
| 2026-06-24 | ILA 294,80 | +0,03 % | ILA 294,70 | ILA 296,00 | ILA 294,70 | 4,41K |
| 2026-06-23 | ILA 294,70 | +1,69 % | ILA 283,50 | ILA 305,00 | ILA 278,90 | 150,95K |
| 2026-06-22 | ILA 289,80 | -1,40 % | ILA 293,90 | ILA 300,00 | ILA 280,00 | 297,69K |
| 2026-06-19 | ILA 293,90 | -2,16 % | ILA 300,40 | ILA 300,40 | ILA 293,00 | 17,89K |
| 2026-06-18 | ILA 300,40 | +0,33 % | ILA 299,40 | ILA 301,00 | ILA 296,30 | 28,91K |
| 2026-06-17 | ILA 299,40 | -1,71 % | ILA 304,60 | ILA 308,60 | ILA 299,00 | 5,30K |
| 2026-06-16 | ILA 304,60 | -0,36 % | ILA 305,70 | ILA 305,80 | ILA 299,00 | 13,92K |
| 2026-06-15 | ILA 305,70 | -0,42 % | ILA 307,00 | ILA 311,70 | ILA 305,00 | 7,45K |
| 2026-06-12 | ILA 307,00 | +1,89 % | ILA 295,50 | ILA 310,00 | ILA 295,50 | 15,52K |
| 2026-06-11 | ILA 301,30 | +2,20 % | ILA 294,80 | ILA 323,00 | ILA 294,40 | 240,52K |
| 2026-06-10 | ILA 294,80 | -1,27 % | ILA 298,60 | ILA 305,70 | ILA 288,70 | 114,84K |
| 2026-06-09 | ILA 298,60 | +2,97 % | ILA 290,00 | ILA 300,00 | ILA 290,00 | 15,26K |
| 2026-06-08 | ILA 290,00 | +0,45 % | ILA 288,70 | ILA 300,00 | ILA 277,60 | 24,03K |
| 2026-06-05 | ILA 288,70 | -1,87 % | ILA 294,20 | ILA 295,30 | ILA 287,00 | 24,13K |
| 2026-06-04 | ILA 294,20 | -1,93 % | ILA 300,00 | ILA 300,50 | ILA 288,00 | 60,03K |
| 2026-06-03 | ILA 300,00 | -1,12 % | ILA 303,40 | ILA 302,00 | ILA 297,00 | 55,21K |
| 2026-06-02 | ILA 303,40 | +0,50 % | ILA 301,90 | ILA 304,00 | ILA 300,40 | 18,94K |
| 2026-06-01 | ILA 301,90 | -2,52 % | ILA 304,70 | ILA 316,80 | ILA 298,60 | 101,48K |
| 2026-05-29 | ILA 309,70 | +3,27 % | ILA 299,90 | ILA 312,70 | ILA 299,90 | 14,77K |
| 2026-05-28 | ILA 299,90 | -0,70 % | ILA 302,00 | ILA 302,00 | ILA 299,20 | 28,33K |
| 2026-05-27 | ILA 302,00 | -0,82 % | ILA 301,40 | ILA 304,10 | ILA 301,40 | 176,11K |