Phoenix Financial Ltd PHOE
TASE · Israel · Finanzen
ILA 18.110,00-140,00 (-0,77 %)
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 18.110,00 | -0,77 % | ILA 18.340,00 | ILA 18.400,00 | ILA 17.970,00 | 480,61K |
| 2026-09-30 | ILA 18.250,00 | -0,87 % | ILA 18.330,00 | ILA 18.650,00 | ILA 18.250,00 | 333,69K |
| 2026-09-29 | ILA 18.410,00 | -0,11 % | ILA 18.340,00 | ILA 18.660,00 | ILA 18.340,00 | 144,84K |
| 2026-09-28 | ILA 18.430,00 | +0,11 % | ILA 18.410,00 | ILA 18.610,00 | ILA 18.230,00 | 228,75K |
| 2026-09-25 | ILA 18.410,00 | 0,00 % | ILA 18.410,00 | ILA 18.410,00 | ILA 18.410,00 | 0 |
| 2026-09-24 | ILA 18.410,00 | -1,23 % | ILA 18.370,00 | ILA 18.670,00 | ILA 18.100,00 | 866,44K |
| 2026-09-23 | ILA 18.640,00 | -2,15 % | ILA 19.050,00 | ILA 19.220,00 | ILA 18.570,00 | 1,05M |
| 2026-09-22 | ILA 19.050,00 | +2,20 % | ILA 18.770,00 | ILA 19.110,00 | ILA 18.620,00 | 701,01K |
| 2026-09-21 | ILA 18.640,00 | 0,00 % | ILA 18.640,00 | ILA 18.640,00 | ILA 18.640,00 | 0 |
| 2026-09-18 | ILA 18.640,00 | 0,00 % | ILA 18.640,00 | ILA 18.640,00 | ILA 18.640,00 | 0 |
| 2026-09-17 | ILA 18.640,00 | -0,85 % | ILA 18.860,00 | ILA 19.180,00 | ILA 18.540,00 | 941,72K |
| 2026-09-16 | ILA 18.800,00 | +0,75 % | ILA 18.590,00 | ILA 18.810,00 | ILA 18.400,00 | 450,38K |
| 2026-09-15 | ILA 18.660,00 | -0,05 % | ILA 18.670,00 | ILA 18.760,00 | ILA 18.100,00 | 493,36K |
| 2026-09-14 | ILA 18.670,00 | +1,03 % | ILA 18.110,00 | ILA 18.690,00 | ILA 18.030,00 | 397,08K |
| 2026-09-11 | ILA 18.480,00 | 0,00 % | ILA 18.480,00 | ILA 18.480,00 | ILA 18.480,00 | 0 |
| 2026-09-10 | ILA 18.480,00 | -1,07 % | ILA 18.850,00 | ILA 18.850,00 | ILA 18.300,00 | 502,37K |
| 2026-09-09 | ILA 18.680,00 | -1,68 % | ILA 19.000,00 | ILA 19.130,00 | ILA 18.620,00 | 430,96K |
| 2026-09-08 | ILA 19.000,00 | -0,94 % | ILA 19.180,00 | ILA 19.310,00 | ILA 18.870,00 | 697,68K |
| 2026-09-07 | ILA 19.180,00 | +0,68 % | ILA 19.100,00 | ILA 19.390,00 | ILA 18.980,00 | 277,58K |
| 2026-09-04 | ILA 19.050,00 | -1,09 % | ILA 19.200,00 | ILA 19.200,00 | ILA 18.800,00 | 190,57K |
| 2026-09-03 | ILA 19.260,00 | +3,16 % | ILA 18.940,00 | ILA 19.260,00 | ILA 18.510,00 | 825,08K |
| 2026-09-02 | ILA 18.670,00 | +0,86 % | ILA 18.500,00 | ILA 18.780,00 | ILA 18.290,00 | 1,02M |
| 2026-09-01 | ILA 18.510,00 | -1,44 % | ILA 18.780,00 | ILA 18.880,00 | ILA 18.250,00 | 625,72K |
| 2026-08-31 | ILA 18.780,00 | -0,16 % | ILA 18.810,00 | ILA 18.970,00 | ILA 18.580,00 | 537,28K |
| 2026-08-28 | ILA 18.810,00 | +0,43 % | ILA 18.500,00 | ILA 18.950,00 | ILA 18.500,00 | 569,37K |
| 2026-08-27 | ILA 18.730,00 | +0,38 % | ILA 18.700,00 | ILA 18.850,00 | ILA 18.570,00 | 386,60K |
| 2026-08-26 | ILA 18.660,00 | +0,81 % | ILA 18.340,00 | ILA 18.800,00 | ILA 18.300,00 | 430,68K |
| 2026-08-25 | ILA 18.510,00 | +3,12 % | ILA 17.950,00 | ILA 18.600,00 | ILA 17.930,00 | 481,00K |
| 2026-08-24 | ILA 17.950,00 | +0,79 % | ILA 17.810,00 | ILA 18.170,00 | ILA 17.690,00 | 446,28K |
| 2026-08-21 | ILA 17.810,00 | +0,17 % | ILA 17.820,00 | ILA 18.050,00 | ILA 17.730,00 | 265,91K |
| 2026-08-20 | ILA 17.780,00 | -0,61 % | ILA 17.860,00 | ILA 18.170,00 | ILA 17.650,00 | 382,94K |
| 2026-08-19 | ILA 17.890,00 | +3,95 % | ILA 17.390,00 | ILA 18.140,00 | ILA 17.290,00 | 507,45K |
| 2026-08-18 | ILA 17.210,00 | +0,41 % | ILA 17.030,00 | ILA 17.230,00 | ILA 16.670,00 | 379,66K |
| 2026-08-17 | ILA 17.140,00 | +0,47 % | ILA 16.990,00 | ILA 17.680,00 | ILA 16.990,00 | 344,09K |
| 2026-08-14 | ILA 17.060,00 | +0,41 % | ILA 17.200,00 | ILA 17.210,00 | ILA 16.880,00 | 156,13K |
| 2026-08-13 | ILA 16.990,00 | +0,83 % | ILA 16.810,00 | ILA 17.050,00 | ILA 16.670,00 | 248,97K |
| 2026-08-12 | ILA 16.850,00 | +0,30 % | ILA 16.830,00 | ILA 17.060,00 | ILA 16.710,00 | 385,65K |
| 2026-08-11 | ILA 16.800,00 | -1,23 % | ILA 16.910,00 | ILA 17.050,00 | ILA 16.660,00 | 427,67K |
| 2026-08-10 | ILA 17.010,00 | -1,22 % | ILA 17.220,00 | ILA 17.220,00 | ILA 16.930,00 | 472,40K |
| 2026-08-07 | ILA 17.220,00 | 0,00 % | ILA 17.400,00 | ILA 17.440,00 | ILA 17.060,00 | 277,11K |
| 2026-08-06 | ILA 17.220,00 | +0,41 % | ILA 16.970,00 | ILA 17.220,00 | ILA 16.740,00 | 1,75M |
| 2026-08-05 | ILA 17.150,00 | -1,04 % | ILA 17.310,00 | ILA 17.550,00 | ILA 16.890,00 | 475,84K |
| 2026-08-04 | ILA 17.330,00 | -0,63 % | ILA 17.370,00 | ILA 17.560,00 | ILA 16.950,00 | 468,32K |
| 2026-08-03 | ILA 17.440,00 | +1,40 % | ILA 17.290,00 | ILA 17.450,00 | ILA 17.070,00 | 410,61K |
| 2026-07-31 | ILA 17.200,00 | +1,12 % | ILA 17.120,00 | ILA 17.450,00 | ILA 17.120,00 | 542,12K |
| 2026-07-30 | ILA 17.010,00 | +0,18 % | ILA 16.900,00 | ILA 17.170,00 | ILA 16.810,00 | 372,40K |
| 2026-07-29 | ILA 16.980,00 | -1,28 % | ILA 17.080,00 | ILA 17.340,00 | ILA 16.760,00 | 403,31K |
| 2026-07-28 | ILA 17.200,00 | -1,99 % | ILA 17.140,00 | ILA 17.550,00 | ILA 16.930,00 | 898,71K |
| 2026-07-27 | ILA 17.550,00 | -0,17 % | ILA 17.830,00 | ILA 18.190,00 | ILA 17.500,00 | 465,27K |
| 2026-07-24 | ILA 17.580,00 | -1,12 % | ILA 17.490,00 | ILA 17.730,00 | ILA 17.320,00 | 2,36M |
| 2026-07-22 | ILA 17.780,00 | +1,72 % | ILA 17.630,00 | ILA 18.110,00 | ILA 17.460,00 | 459,66K |
| 2026-07-21 | ILA 17.480,00 | +2,46 % | ILA 17.280,00 | ILA 17.640,00 | ILA 17.130,00 | 416,30K |
| 2026-07-20 | ILA 17.060,00 | -0,47 % | ILA 17.210,00 | ILA 17.370,00 | ILA 16.900,00 | 246,95K |
| 2026-07-17 | ILA 17.140,00 | +0,23 % | ILA 17.000,00 | ILA 17.340,00 | ILA 16.940,00 | 301,76K |
| 2026-07-16 | ILA 17.100,00 | -0,29 % | ILA 17.370,00 | ILA 17.560,00 | ILA 17.060,00 | 546,94K |
| 2026-07-15 | ILA 17.150,00 | +2,57 % | ILA 17.000,00 | ILA 17.230,00 | ILA 16.870,00 | 548,67K |
| 2026-07-14 | ILA 16.720,00 | -1,36 % | ILA 16.750,00 | ILA 17.020,00 | ILA 16.550,00 | 458,56K |
| 2026-07-13 | ILA 16.950,00 | +0,53 % | ILA 16.760,00 | ILA 17.030,00 | ILA 16.620,00 | 480,30K |
| 2026-07-10 | ILA 16.860,00 | +1,26 % | ILA 16.760,00 | ILA 16.950,00 | ILA 16.650,00 | 208,77K |
| 2026-07-09 | ILA 16.650,00 | -1,48 % | ILA 17.000,00 | ILA 17.140,00 | ILA 16.510,00 | 438,92K |
| 2026-07-08 | ILA 16.900,00 | -1,29 % | ILA 17.010,00 | ILA 17.330,00 | ILA 16.590,00 | 397,35K |
| 2026-07-07 | ILA 17.120,00 | -1,21 % | ILA 17.280,00 | ILA 17.390,00 | ILA 16.850,00 | 431,01K |
| 2026-07-06 | ILA 17.330,00 | +1,40 % | ILA 17.050,00 | ILA 17.410,00 | ILA 16.920,00 | 340,58K |
| 2026-07-03 | ILA 17.090,00 | +0,53 % | ILA 17.170,00 | ILA 17.440,00 | ILA 16.920,00 | 371,73K |
| 2026-07-02 | ILA 17.000,00 | +0,12 % | ILA 17.190,00 | ILA 17.190,00 | ILA 16.620,00 | 583,53K |
| 2026-07-01 | ILA 16.980,00 | +3,16 % | ILA 16.500,00 | ILA 16.980,00 | ILA 16.390,00 | 797,36K |
| 2026-06-30 | ILA 16.460,00 | -0,30 % | ILA 16.750,00 | ILA 16.880,00 | ILA 16.150,00 | 486,19K |
| 2026-06-29 | ILA 16.510,00 | +0,12 % | ILA 16.850,00 | ILA 17.100,00 | ILA 16.510,00 | 422,08K |
| 2026-06-26 | ILA 16.490,00 | 0,00 % | ILA 16.490,00 | ILA 16.490,00 | ILA 16.490,00 | 0 |
| 2026-06-25 | ILA 16.490,00 | -1,49 % | ILA 16.740,00 | ILA 17.030,00 | ILA 16.490,00 | 516,27K |
| 2026-06-24 | ILA 16.740,00 | +2,20 % | ILA 16.600,00 | ILA 16.990,00 | ILA 16.350,00 | 569,45K |
| 2026-06-23 | ILA 16.380,00 | 0,00 % | ILA 15.900,00 | ILA 16.680,00 | ILA 15.680,00 | 1,10M |
| 2026-06-22 | ILA 16.380,00 | +0,43 % | ILA 16.530,00 | ILA 16.820,00 | ILA 16.130,00 | 696,78K |
| 2026-06-19 | ILA 16.310,00 | -3,03 % | ILA 16.700,00 | ILA 16.820,00 | ILA 16.190,00 | 749,08K |
| 2026-06-18 | ILA 16.820,00 | +1,20 % | ILA 16.500,00 | ILA 17.170,00 | ILA 16.260,00 | 509,62K |
| 2026-06-17 | ILA 16.620,00 | +1,96 % | ILA 16.390,00 | ILA 16.840,00 | ILA 16.250,00 | 808,69K |
| 2026-06-16 | ILA 16.300,00 | -0,97 % | ILA 16.580,00 | ILA 16.620,00 | ILA 16.020,00 | 1,27M |
| 2026-06-15 | ILA 16.460,00 | -5,94 % | ILA 17.730,00 | ILA 17.970,00 | ILA 16.400,00 | 845,38K |
| 2026-06-12 | ILA 17.500,00 | +2,10 % | ILA 17.700,00 | ILA 17.740,00 | ILA 17.300,00 | 292,78K |
| 2026-06-11 | ILA 17.140,00 | +1,84 % | ILA 16.890,00 | ILA 17.340,00 | ILA 16.890,00 | 375,96K |
| 2026-06-10 | ILA 16.830,00 | -2,66 % | ILA 17.180,00 | ILA 17.350,00 | ILA 16.680,00 | 462,20K |
| 2026-06-09 | ILA 17.290,00 | -3,52 % | ILA 17.840,00 | ILA 18.200,00 | ILA 17.240,00 | 367,26K |
| 2026-06-08 | ILA 17.920,00 | +2,40 % | ILA 16.850,00 | ILA 18.010,00 | ILA 16.800,00 | 511,86K |
| 2026-06-05 | ILA 17.500,00 | +0,81 % | ILA 17.190,00 | ILA 17.540,00 | ILA 17.030,00 | 272,92K |
| 2026-06-04 | ILA 17.360,00 | +0,93 % | ILA 17.440,00 | ILA 17.740,00 | ILA 16.840,00 | 583,76K |
| 2026-06-03 | ILA 17.200,00 | -2,93 % | ILA 17.400,00 | ILA 17.730,00 | ILA 17.010,00 | 806,90K |
| 2026-06-02 | ILA 17.720,00 | +0,97 % | ILA 17.550,00 | ILA 18.110,00 | ILA 17.280,00 | 693,84K |
| 2026-06-01 | ILA 17.550,00 | -6,35 % | ILA 18.740,00 | ILA 18.940,00 | ILA 17.450,00 | 639,85K |
| 2026-05-29 | ILA 18.740,00 | +2,68 % | ILA 18.390,00 | ILA 19.000,00 | ILA 18.310,00 | 2,85M |
| 2026-05-28 | ILA 18.250,00 | -4,90 % | ILA 18.610,00 | ILA 18.800,00 | ILA 17.930,00 | 844,28K |