Peax Solutions Ltd. PEAX
TASE · Israel · Technologiedienstleistungen
ILA 582,50-7,50 (-1,27 %)
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 590,00 | +0,43 % | ILA 587,50 | ILA 590,10 | ILA 589,80 | 5,81K |
| 2026-09-29 | ILA 587,50 | -0,10 % | ILA 588,10 | ILA 580,00 | ILA 580,00 | 24 |
| 2026-09-28 | ILA 588,10 | 0,00 % | ILA 588,10 | ILA 594,00 | ILA 588,00 | 3,73K |
| 2026-09-25 | ILA 588,10 | 0,00 % | ILA 588,10 | ILA 588,10 | ILA 588,10 |
| 0 |
| 2026-09-24 | ILA 588,10 | +1,99 % | ILA 576,60 | ILA 610,00 | ILA 576,60 | 13,04K |
| 2026-09-23 | ILA 576,60 | -1,08 % | ILA 582,90 | ILA 588,00 | ILA 571,00 | 5,28K |
| 2026-09-22 | ILA 582,90 | 0,00 % | ILA 582,90 | ILA 586,00 | ILA 582,80 | 14,98K |
| 2026-09-21 | ILA 582,90 | 0,00 % | ILA 582,90 | ILA 582,90 | ILA 582,90 | 0 |
| 2026-09-18 | ILA 582,90 | 0,00 % | ILA 582,90 | ILA 582,90 | ILA 582,90 | 0 |
| 2026-09-17 | ILA 582,90 | -1,20 % | ILA 590,00 | ILA 590,00 | ILA 580,00 | 5,35K |
| 2026-09-16 | ILA 590,00 | +0,32 % | ILA 588,10 | ILA 590,70 | ILA 586,00 | 3,21K |
| 2026-09-15 | ILA 588,10 | -1,13 % | ILA 594,80 | ILA 594,80 | ILA 588,00 | 1,86K |
| 2026-09-14 | ILA 594,80 | -1,11 % | ILA 601,50 | ILA 588,40 | ILA 588,00 | 176 |
| 2026-09-11 | ILA 601,50 | 0,00 % | ILA 601,50 | ILA 601,50 | ILA 601,50 | 0 |
| 2026-09-10 | ILA 601,50 | 0,00 % | ILA 601,50 | ILA 601,50 | ILA 601,50 | 1,02K |
| 2026-09-09 | ILA 601,50 | +0,84 % | ILA 596,50 | ILA 614,10 | ILA 596,50 | 22,40K |
| 2026-09-08 | ILA 596,50 | +2,04 % | ILA 595,80 | ILA 600,00 | ILA 588,00 | 526 |
| 2026-09-07 | ILA 584,60 | +1,09 % | ILA 578,30 | ILA 595,00 | ILA 578,30 | 8,21K |
| 2026-09-04 | ILA 578,30 | 0,00 % | ILA 578,30 | ILA 578,30 | ILA 578,30 | 2,23K |
| 2026-09-03 | ILA 578,30 | +0,05 % | ILA 578,00 | ILA 581,40 | ILA 578,00 | 1,32K |
| 2026-09-02 | ILA 578,00 | +1,74 % | ILA 568,10 | ILA 619,20 | ILA 585,00 | 203 |
| 2026-09-01 | ILA 568,10 | -1,35 % | ILA 565,00 | ILA 569,00 | ILA 565,00 | 6,99K |
| 2026-08-31 | ILA 575,90 | -0,24 % | ILA 577,30 | ILA 577,40 | ILA 572,00 | 5,31K |
| 2026-08-28 | ILA 577,30 | 0,00 % | ILA 590,00 | ILA 590,00 | ILA 577,30 | 35 |
| 2026-08-27 | ILA 577,30 | +1,28 % | ILA 570,00 | ILA 585,90 | ILA 570,00 | 541 |
| 2026-08-26 | ILA 570,00 | +0,30 % | ILA 568,30 | ILA 578,60 | ILA 568,30 | 176,44K |
| 2026-08-25 | ILA 568,30 | +0,23 % | ILA 567,00 | ILA 573,90 | ILA 566,90 | 22,77K |
| 2026-08-24 | ILA 567,00 | +3,90 % | ILA 545,70 | ILA 575,00 | ILA 545,70 | 49,58K |
| 2026-08-21 | ILA 545,70 | +0,07 % | ILA 545,30 | ILA 572,20 | ILA 545,30 | 6 |
| 2026-08-20 | ILA 545,30 | -1,94 % | ILA 556,10 | ILA 560,50 | ILA 540,00 | 1,29K |
| 2026-08-19 | ILA 556,10 | -0,89 % | ILA 561,10 | ILA 563,60 | ILA 545,00 | 6,45K |
| 2026-08-18 | ILA 561,10 | +0,23 % | ILA 517,00 | ILA 571,90 | ILA 517,00 | 14,34K |
| 2026-08-17 | ILA 559,80 | -0,12 % | ILA 560,50 | ILA 562,00 | ILA 558,80 | 6,18K |
| 2026-08-14 | ILA 560,50 | +0,38 % | ILA 558,40 | ILA 564,00 | ILA 564,00 | 141 |
| 2026-08-13 | ILA 558,40 | +1,21 % | ILA 551,70 | ILA 562,00 | ILA 557,90 | 8,15K |
| 2026-08-12 | ILA 551,70 | +0,31 % | ILA 565,90 | ILA 565,90 | ILA 551,70 | 823 |
| 2026-08-11 | ILA 550,00 | -0,04 % | ILA 550,20 | ILA 560,00 | ILA 549,90 | 70,11K |
| 2026-08-10 | ILA 550,20 | +0,27 % | ILA 550,50 | ILA 552,00 | ILA 549,70 | 4,10K |
| 2026-08-07 | ILA 548,70 | +0,68 % | ILA 545,00 | ILA 550,50 | ILA 545,00 | 3,50K |
| 2026-08-06 | ILA 545,00 | -0,84 % | ILA 549,60 | ILA 545,00 | ILA 545,00 | 38,24K |
| 2026-08-05 | ILA 549,60 | -0,99 % | ILA 550,00 | ILA 552,00 | ILA 527,50 | 25,46K |
| 2026-08-04 | ILA 555,10 | -1,84 % | ILA 565,50 | ILA 557,00 | ILA 555,00 | 3,90K |
| 2026-08-03 | ILA 565,50 | +4,09 % | ILA 718,00 | ILA 718,00 | ILA 561,00 | 29,77K |
| 2026-07-31 | ILA 543,30 | +2,32 % | ILA 554,00 | ILA 554,00 | ILA 530,00 | 1,68K |
| 2026-07-30 | ILA 531,00 | 0,00 % | ILA 556,00 | ILA 556,00 | ILA 530,90 | 12,08K |
| 2026-07-29 | ILA 531,00 | -0,23 % | ILA 532,20 | ILA 564,80 | ILA 525,00 | 22,65K |
| 2026-07-28 | ILA 532,20 | -1,75 % | ILA 541,70 | ILA 541,70 | ILA 525,00 | 16,62K |
| 2026-07-27 | ILA 541,70 | +3,18 % | ILA 560,00 | ILA 560,00 | ILA 530,00 | 266,38K |
| 2026-07-24 | ILA 525,00 | -0,38 % | ILA 535,30 | ILA 535,30 | ILA 525,00 | 4,28K |
| 2026-07-22 | ILA 527,00 | -0,79 % | ILA 531,20 | ILA 531,00 | ILA 525,00 | 5,31K |
| 2026-07-21 | ILA 531,20 | -0,71 % | ILA 535,00 | ILA 535,00 | ILA 530,00 | 2,97K |
| 2026-07-20 | ILA 535,00 | -0,93 % | ILA 540,00 | ILA 540,10 | ILA 535,00 | 266,17K |
| 2026-07-17 | ILA 540,00 | +0,93 % | ILA 516,40 | ILA 540,00 | ILA 516,40 | 1,02K |
| 2026-07-16 | ILA 535,00 | 0,00 % | ILA 535,00 | ILA 535,00 | ILA 534,90 | 10,96K |
| 2026-07-15 | ILA 535,00 | -0,85 % | ILA 539,60 | ILA 542,80 | ILA 535,00 | 99,19K |
| 2026-07-14 | ILA 539,60 | -1,64 % | ILA 548,60 | ILA 548,60 | ILA 535,00 | 5,09K |
| 2026-07-13 | ILA 548,60 | -0,24 % | ILA 549,90 | ILA 550,00 | ILA 540,10 | 3,07K |
| 2026-07-10 | ILA 549,90 | -0,04 % | ILA 550,10 | ILA 552,90 | ILA 548,00 | 46 |
| 2026-07-09 | ILA 550,10 | +0,20 % | ILA 549,00 | ILA 551,00 | ILA 548,00 | 8,84K |
| 2026-07-08 | ILA 549,00 | -0,80 % | ILA 553,40 | ILA 549,10 | ILA 549,00 | 2,54K |
| 2026-07-07 | ILA 553,40 | +0,22 % | ILA 552,20 | ILA 557,00 | ILA 552,20 | 493 |
| 2026-07-06 | ILA 552,20 | -0,90 % | ILA 557,20 | ILA 557,20 | ILA 546,90 | 7,17K |
| 2026-07-03 | ILA 557,20 | +2,96 % | ILA 541,20 | ILA 557,50 | ILA 557,10 | 2,26K |
| 2026-07-02 | ILA 541,20 | +0,04 % | ILA 541,00 | ILA 550,30 | ILA 541,00 | 5,72K |
| 2026-07-01 | ILA 541,00 | +1,12 % | ILA 535,00 | ILA 544,70 | ILA 535,00 | 5,19K |
| 2026-06-30 | ILA 535,00 | -0,26 % | ILA 536,40 | ILA 540,30 | ILA 534,90 | 54,05K |
| 2026-06-29 | ILA 536,40 | -6,08 % | ILA 561,40 | ILA 561,30 | ILA 530,00 | 16,97K |
| 2026-06-26 | ILA 571,10 | 0,00 % | ILA 571,10 | ILA 571,10 | ILA 571,10 | 0 |
| 2026-06-25 | ILA 571,10 | -3,20 % | ILA 550,00 | ILA 584,70 | ILA 550,00 | 7,21K |
| 2026-06-24 | ILA 590,00 | -1,96 % | ILA 571,00 | ILA 602,00 | ILA 570,20 | 4,58K |
| 2026-06-23 | ILA 601,80 | -1,67 % | ILA 612,00 | ILA 611,00 | ILA 575,00 | 10,18K |
| 2026-06-22 | ILA 612,00 | -1,59 % | ILA 621,90 | ILA 612,00 | ILA 612,00 | 351 |
| 2026-06-19 | ILA 621,90 | +0,99 % | ILA 624,90 | ILA 625,00 | ILA 615,80 | 5,90K |
| 2026-06-18 | ILA 615,80 | +0,13 % | ILA 624,90 | ILA 624,90 | ILA 610,00 | 1,60K |
| 2026-06-17 | ILA 615,00 | -0,19 % | ILA 624,90 | ILA 624,90 | ILA 607,10 | 43 |
| 2026-06-16 | ILA 616,20 | +1,00 % | ILA 610,10 | ILA 621,20 | ILA 606,00 | 8,68K |
| 2026-06-15 | ILA 610,10 | +0,68 % | ILA 606,00 | ILA 612,00 | ILA 606,00 | 4,14K |
| 2026-06-12 | ILA 606,00 | +1,00 % | ILA 580,00 | ILA 612,10 | ILA 580,00 | 5,85K |
| 2026-06-11 | ILA 600,00 | -1,36 % | ILA 608,30 | ILA 610,00 | ILA 600,00 | 33,22K |
| 2026-06-10 | ILA 608,30 | -1,89 % | ILA 620,00 | ILA 620,00 | ILA 605,00 | 7,62K |
| 2026-06-09 | ILA 620,00 | -1,93 % | ILA 632,20 | ILA 632,20 | ILA 620,00 | 16,16K |
| 2026-06-08 | ILA 632,20 | -1,28 % | ILA 640,40 | ILA 640,00 | ILA 622,00 | 4,54K |
| 2026-06-05 | ILA 640,40 | -0,74 % | ILA 640,60 | ILA 642,60 | ILA 625,90 | 7,44K |
| 2026-06-04 | ILA 645,20 | -3,92 % | ILA 671,50 | ILA 671,50 | ILA 645,00 | 7,46K |
| 2026-06-03 | ILA 671,50 | -1,94 % | ILA 684,80 | ILA 684,80 | ILA 660,10 | 5,09K |
| 2026-06-02 | ILA 684,80 | -1,91 % | ILA 698,10 | ILA 693,90 | ILA 684,00 | 3,62K |
| 2026-06-01 | ILA 698,10 | -3,71 % | ILA 725,00 | ILA 707,00 | ILA 690,00 | 5,56K |
| 2026-05-29 | ILA 725,00 | -3,27 % | ILA 725,00 | ILA 730,40 | ILA 724,70 | 4,74K |
| 2026-05-28 | ILA 749,50 | -2,00 % | ILA 764,80 | ILA 750,00 | ILA 747,80 | 1,46K |
| 2026-05-27 | ILA 764,80 | -4,77 % | ILA 803,10 | ILA 803,10 | ILA 760,00 | 6,51K |