Paz Retail and Energy Ltd PAZ
TASE · Israel · Prozessindustrie
ILA 84.510,00-1.340,00 (-1,56 %)
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 84.510,00 | -1,56 % | ILA 85.560,00 | ILA 85.850,00 | ILA 84.120,00 | 12,28K |
| 2026-09-30 | ILA 85.850,00 | +1,00 % | ILA 85.000,00 | ILA 86.900,00 | ILA 84.860,00 | 19,80K |
| 2026-09-29 | ILA 85.000,00 | 0,00 % | ILA 85.000,00 | ILA 86.000,00 | ILA 84.260,00 | 24,77K |
| 2026-09-28 | ILA 85.000,00 | -0,97 % | ILA 85.830,00 | ILA 85.890,00 | ILA 84.310,00 | 8,13K |
| 2026-09-25 | ILA 85.830,00 | 0,00 % | ILA 85.830,00 | ILA 85.830,00 | ILA 85.830,00 | 0 |
| 2026-09-24 | ILA 85.830,00 | -0,15 % | ILA 86.250,00 | ILA 86.440,00 | ILA 84.700,00 | 26,96K |
| 2026-09-23 | ILA 85.960,00 | -0,52 % | ILA 86.410,00 | ILA 87.000,00 | ILA 85.200,00 | 7,97K |
| 2026-09-22 | ILA 86.410,00 | +1,52 % | ILA 85.120,00 | ILA 86.810,00 | ILA 84.320,00 | 27,18K |
| 2026-09-21 | ILA 85.120,00 | 0,00 % | ILA 85.120,00 | ILA 85.120,00 | ILA 85.120,00 | 0 |
| 2026-09-18 | ILA 85.120,00 | 0,00 % | ILA 85.120,00 | ILA 85.120,00 | ILA 85.120,00 | 0 |
| 2026-09-17 | ILA 85.120,00 | +0,71 % | ILA 84.520,00 | ILA 86.630,00 | ILA 84.520,00 | 37,35K |
| 2026-09-16 | ILA 84.520,00 | -0,05 % | ILA 85.100,00 | ILA 85.750,00 | ILA 84.520,00 | 9,21K |
| 2026-09-15 | ILA 84.560,00 | -3,68 % | ILA 88.220,00 | ILA 88.220,00 | ILA 84.510,00 | 10,99K |
| 2026-09-14 | ILA 87.790,00 | +0,58 % | ILA 86.070,00 | ILA 88.000,00 | ILA 85.780,00 | 6,72K |
| 2026-09-11 | ILA 87.280,00 | 0,00 % | ILA 87.280,00 | ILA 87.280,00 | ILA 87.280,00 | 0 |
| 2026-09-10 | ILA 87.280,00 | -0,78 % | ILA 87.250,00 | ILA 88.150,00 | ILA 86.770,00 | 7,09K |
| 2026-09-09 | ILA 87.970,00 | -0,07 % | ILA 88.460,00 | ILA 88.720,00 | ILA 86.310,00 | 8,21K |
| 2026-09-08 | ILA 88.030,00 | -2,24 % | ILA 90.050,00 | ILA 90.530,00 | ILA 87.160,00 | 14,32K |
| 2026-09-07 | ILA 90.050,00 | -1,44 % | ILA 91.370,00 | ILA 91.680,00 | ILA 89.790,00 | 6,76K |
| 2026-09-04 | ILA 91.370,00 | +0,19 % | ILA 91.200,00 | ILA 91.710,00 | ILA 90.610,00 | 5,17K |
| 2026-09-03 | ILA 91.200,00 | 0,00 % | ILA 89.390,00 | ILA 91.200,00 | ILA 89.390,00 | 7,70K |
| 2026-09-02 | ILA 91.200,00 | +2,59 % | ILA 88.900,00 | ILA 92.410,00 | ILA 88.530,00 | 51,47K |
| 2026-09-01 | ILA 88.900,00 | +2,35 % | ILA 86.860,00 | ILA 90.180,00 | ILA 86.860,00 | 41,98K |
| 2026-08-31 | ILA 86.860,00 | -1,52 % | ILA 88.200,00 | ILA 88.380,00 | ILA 86.810,00 | 16,10K |
| 2026-08-28 | ILA 88.200,00 | -0,45 % | ILA 87.700,00 | ILA 88.900,00 | ILA 87.460,00 | 13,06K |
| 2026-08-27 | ILA 88.600,00 | +1,41 % | ILA 87.960,00 | ILA 88.770,00 | ILA 87.060,00 | 8,72K |
| 2026-08-26 | ILA 87.370,00 | +1,04 % | ILA 86.470,00 | ILA 87.570,00 | ILA 85.060,00 | 23,21K |
| 2026-08-25 | ILA 86.470,00 | -0,72 % | ILA 87.100,00 | ILA 87.480,00 | ILA 86.260,00 | 7,73K |
| 2026-08-24 | ILA 87.100,00 | +0,13 % | ILA 88.000,00 | ILA 88.000,00 | ILA 85.250,00 | 18,69K |
| 2026-08-21 | ILA 86.990,00 | -0,01 % | ILA 87.000,00 | ILA 88.320,00 | ILA 86.260,00 | 7,06K |
| 2026-08-20 | ILA 87.000,00 | +2,35 % | ILA 85.500,00 | ILA 88.030,00 | ILA 85.280,00 | 14,26K |
| 2026-08-19 | ILA 85.000,00 | +0,35 % | ILA 84.700,00 | ILA 85.000,00 | ILA 83.410,00 | 36,85K |
| 2026-08-18 | ILA 84.700,00 | +4,57 % | ILA 81.590,00 | ILA 84.700,00 | ILA 80.430,00 | 38,17K |
| 2026-08-17 | ILA 81.000,00 | -4,35 % | ILA 84.680,00 | ILA 85.780,00 | ILA 81.000,00 | 19,38K |
| 2026-08-14 | ILA 84.680,00 | +0,28 % | ILA 82.540,00 | ILA 86.170,00 | ILA 82.540,00 | 4,58K |
| 2026-08-13 | ILA 84.440,00 | +1,55 % | ILA 83.150,00 | ILA 84.860,00 | ILA 83.150,00 | 8,08K |
| 2026-08-12 | ILA 83.150,00 | -1,74 % | ILA 85.120,00 | ILA 85.720,00 | ILA 82.660,00 | 12,17K |
| 2026-08-11 | ILA 84.620,00 | -0,29 % | ILA 84.870,00 | ILA 85.440,00 | ILA 82.640,00 | 30,81K |
| 2026-08-10 | ILA 84.870,00 | -0,92 % | ILA 86.120,00 | ILA 86.120,00 | ILA 83.440,00 | 15,99K |
| 2026-08-07 | ILA 85.660,00 | -0,98 % | ILA 86.510,00 | ILA 88.060,00 | ILA 85.000,00 | 8,67K |
| 2026-08-06 | ILA 86.510,00 | +2,29 % | ILA 84.560,00 | ILA 86.510,00 | ILA 84.090,00 | 56,11K |
| 2026-08-05 | ILA 84.570,00 | -2,71 % | ILA 86.930,00 | ILA 87.430,00 | ILA 84.520,00 | 14,14K |
| 2026-08-04 | ILA 86.930,00 | -0,01 % | ILA 86.940,00 | ILA 87.880,00 | ILA 85.650,00 | 18,09K |
| 2026-08-03 | ILA 86.940,00 | +0,74 % | ILA 86.840,00 | ILA 88.900,00 | ILA 86.100,00 | 19,85K |
| 2026-07-31 | ILA 86.300,00 | -0,29 % | ILA 86.660,00 | ILA 87.840,00 | ILA 86.110,00 | 12,08K |
| 2026-07-30 | ILA 86.550,00 | +2,68 % | ILA 84.290,00 | ILA 86.550,00 | ILA 83.400,00 | 16,95K |
| 2026-07-29 | ILA 84.290,00 | -1,87 % | ILA 85.900,00 | ILA 86.930,00 | ILA 83.700,00 | 8,56K |
| 2026-07-28 | ILA 85.900,00 | -0,12 % | ILA 86.000,00 | ILA 88.900,00 | ILA 84.680,00 | 16,35K |
| 2026-07-27 | ILA 86.000,00 | -0,20 % | ILA 86.170,00 | ILA 87.960,00 | ILA 85.170,00 | 34,36K |
| 2026-07-24 | ILA 86.170,00 | +0,20 % | ILA 83.710,00 | ILA 86.540,00 | ILA 83.710,00 | 16,59K |
| 2026-07-22 | ILA 86.000,00 | +1,21 % | ILA 84.970,00 | ILA 86.280,00 | ILA 84.970,00 | 24,95K |
| 2026-07-21 | ILA 84.970,00 | +1,61 % | ILA 83.620,00 | ILA 85.340,00 | ILA 83.010,00 | 16,75K |
| 2026-07-20 | ILA 83.620,00 | +3,57 % | ILA 81.990,00 | ILA 83.970,00 | ILA 80.890,00 | 12,96K |
| 2026-07-17 | ILA 80.740,00 | +0,02 % | ILA 80.720,00 | ILA 81.900,00 | ILA 80.050,00 | 5,73K |
| 2026-07-16 | ILA 80.720,00 | +0,49 % | ILA 80.330,00 | ILA 81.740,00 | ILA 80.210,00 | 12,35K |
| 2026-07-15 | ILA 80.330,00 | -0,29 % | ILA 78.800,00 | ILA 82.160,00 | ILA 78.790,00 | 16,02K |
| 2026-07-14 | ILA 80.560,00 | -0,65 % | ILA 81.090,00 | ILA 82.150,00 | ILA 79.880,00 | 8,27K |
| 2026-07-13 | ILA 81.090,00 | +1,29 % | ILA 80.060,00 | ILA 82.820,00 | ILA 78.820,00 | 9,68K |
| 2026-07-10 | ILA 80.060,00 | -0,65 % | ILA 79.450,00 | ILA 80.680,00 | ILA 79.120,00 | 6,89K |
| 2026-07-09 | ILA 80.580,00 | -2,28 % | ILA 82.460,00 | ILA 82.550,00 | ILA 80.340,00 | 18,54K |
| 2026-07-08 | ILA 82.460,00 | -1,54 % | ILA 83.750,00 | ILA 84.180,00 | ILA 80.740,00 | 14,41K |
| 2026-07-07 | ILA 83.750,00 | 0,00 % | ILA 83.750,00 | ILA 84.540,00 | ILA 81.000,00 | 32,29K |
| 2026-07-06 | ILA 83.750,00 | +1,14 % | ILA 82.810,00 | ILA 85.410,00 | ILA 82.750,00 | 19,86K |
| 2026-07-03 | ILA 82.810,00 | +0,33 % | ILA 78.420,00 | ILA 83.110,00 | ILA 78.420,00 | 4,05K |
| 2026-07-02 | ILA 82.540,00 | +3,55 % | ILA 79.710,00 | ILA 82.870,00 | ILA 79.710,00 | 22,07K |
| 2026-07-01 | ILA 79.710,00 | +0,72 % | ILA 79.140,00 | ILA 80.880,00 | ILA 79.140,00 | 15,37K |
| 2026-06-30 | ILA 79.140,00 | +0,67 % | ILA 79.590,00 | ILA 81.430,00 | ILA 78.070,00 | 14,24K |
| 2026-06-29 | ILA 78.610,00 | -1,53 % | ILA 78.610,00 | ILA 80.200,00 | ILA 78.150,00 | 21,94K |
| 2026-06-26 | ILA 79.830,00 | 0,00 % | ILA 79.830,00 | ILA 79.830,00 | ILA 79.830,00 | 0 |
| 2026-06-25 | ILA 79.830,00 | -1,53 % | ILA 81.070,00 | ILA 82.790,00 | ILA 79.830,00 | 24,63K |
| 2026-06-24 | ILA 81.070,00 | +3,33 % | ILA 78.460,00 | ILA 82.050,00 | ILA 77.940,00 | 23,94K |
| 2026-06-23 | ILA 78.460,00 | -1,31 % | ILA 78.330,00 | ILA 80.210,00 | ILA 77.800,00 | 15,78K |
| 2026-06-22 | ILA 79.500,00 | -0,97 % | ILA 79.000,00 | ILA 80.830,00 | ILA 78.690,00 | 16,69K |
| 2026-06-19 | ILA 80.280,00 | +0,40 % | ILA 79.370,00 | ILA 80.360,00 | ILA 78.410,00 | 14,20K |
| 2026-06-18 | ILA 79.960,00 | +1,20 % | ILA 79.400,00 | ILA 80.750,00 | ILA 77.620,00 | 16,91K |
| 2026-06-17 | ILA 79.010,00 | -2,55 % | ILA 81.080,00 | ILA 81.440,00 | ILA 78.730,00 | 12,02K |
| 2026-06-16 | ILA 81.080,00 | +1,10 % | ILA 80.200,00 | ILA 82.400,00 | ILA 79.770,00 | 11,07K |
| 2026-06-15 | ILA 80.200,00 | -2,21 % | ILA 81.800,00 | ILA 81.800,00 | ILA 78.630,00 | 26,86K |
| 2026-06-12 | ILA 82.010,00 | +2,92 % | ILA 80.280,00 | ILA 82.780,00 | ILA 80.230,00 | 20,02K |
| 2026-06-11 | ILA 79.680,00 | +2,43 % | ILA 77.790,00 | ILA 80.150,00 | ILA 77.680,00 | 11,80K |
| 2026-06-10 | ILA 77.790,00 | -1,09 % | ILA 78.650,00 | ILA 79.060,00 | ILA 76.840,00 | 15,10K |
| 2026-06-09 | ILA 78.650,00 | -2,08 % | ILA 80.320,00 | ILA 80.670,00 | ILA 78.640,00 | 12,55K |
| 2026-06-08 | ILA 80.320,00 | +0,41 % | ILA 78.790,00 | ILA 81.160,00 | ILA 78.290,00 | 7,53K |
| 2026-06-05 | ILA 79.990,00 | +0,52 % | ILA 79.580,00 | ILA 80.210,00 | ILA 78.330,00 | 6,58K |
| 2026-06-04 | ILA 79.580,00 | +0,98 % | ILA 78.810,00 | ILA 80.510,00 | ILA 78.150,00 | 12,97K |
| 2026-06-03 | ILA 78.810,00 | -1,71 % | ILA 80.180,00 | ILA 81.750,00 | ILA 78.000,00 | 22,06K |
| 2026-06-02 | ILA 80.180,00 | +0,09 % | ILA 80.110,00 | ILA 81.270,00 | ILA 78.230,00 | 18,12K |
| 2026-06-01 | ILA 80.110,00 | -3,69 % | ILA 83.000,00 | ILA 83.820,00 | ILA 79.050,00 | 16,33K |
| 2026-05-29 | ILA 83.180,00 | -0,93 % | ILA 84.910,00 | ILA 85.550,00 | ILA 81.920,00 | 23,80K |
| 2026-05-28 | ILA 83.960,00 | 0,00 % | ILA 83.010,00 | ILA 84.600,00 | ILA 82.620,00 | 16,97K |