PIE SIAM LTD PIES
TASE · Israel · Finanzen
ILA 4.241,00-89,00 (-2,06 %)
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 4.330,00 | 0,00 % | ILA 4.330,00 | ILA 4.330,00 | ILA 4.330,00 | 36 |
| 2026-09-29 | ILA 4.330,00 | 0,00 % | ILA 4.330,00 | ILA 4.330,00 | ILA 4.330,00 | 39 |
| 2026-09-28 | ILA 4.330,00 | +3,81 % | ILA 4.171,00 | ILA 4.376,00 | ILA 4.213,00 | 577 |
| 2026-09-25 | ILA 4.171,00 | 0,00 % | ILA 4.171,00 | ILA 4.171,00 | ILA 4.171,00 | 0 |
| 2026-09-24 | ILA 4.171,00 | 0,00 % | ILA 4.171,00 | ILA 4.171,00 | ILA 4.171,00 | 35 |
| 2026-09-23 | ILA 4.171,00 | +2,58 % | ILA 4.066,00 | ILA 4.350,00 | ILA 4.010,00 | 2,82K |
| 2026-09-22 | ILA 4.066,00 | -7,23 % | ILA 4.383,00 | ILA 4.286,00 | ILA 4.044,00 | 728 |
| 2026-09-21 | ILA 4.383,00 | 0,00 % | ILA 4.383,00 | ILA 4.383,00 | ILA 4.383,00 | 0 |
| 2026-09-18 | ILA 4.383,00 | 0,00 % | ILA 4.383,00 | ILA 4.383,00 | ILA 4.383,00 | 0 |
| 2026-09-17 | ILA 4.383,00 | -1,51 % | ILA 4.450,00 | ILA 4.450,00 | ILA 4.311,00 | 1,41K |
| 2026-09-16 | ILA 4.450,00 | -0,27 % | ILA 4.462,00 | ILA 4.462,00 | ILA 4.083,00 | 567 |
| 2026-09-15 | ILA 4.462,00 | -0,25 % | ILA 4.473,00 | ILA 4.473,00 | ILA 4.404,00 | 970 |
| 2026-09-14 | ILA 4.473,00 | 0,00 % | ILA 4.473,00 | ILA 4.473,00 | ILA 4.473,00 | 90 |
| 2026-09-11 | ILA 4.473,00 | 0,00 % | ILA 4.473,00 | ILA 4.473,00 | ILA 4.473,00 | 0 |
| 2026-09-10 | ILA 4.473,00 | 0,00 % | ILA 4.473,00 | ILA 4.473,00 | ILA 4.473,00 | 7 |
| 2026-09-09 | ILA 4.473,00 | -3,10 % | ILA 4.616,00 | ILA 4.615,00 | ILA 4.452,00 | 6,81K |
| 2026-09-08 | ILA 4.616,00 | -1,16 % | ILA 4.670,00 | ILA 4.672,00 | ILA 4.472,00 | 2,58K |
| 2026-09-07 | ILA 4.670,00 | -1,97 % | ILA 4.764,00 | ILA 4.670,00 | ILA 4.667,00 | 1,36K |
| 2026-09-04 | ILA 4.764,00 | -2,64 % | ILA 4.893,00 | ILA 4.794,00 | ILA 4.591,00 | 117 |
| 2026-09-03 | ILA 4.893,00 | -1,37 % | ILA 4.961,00 | ILA 4.951,00 | ILA 4.614,00 | 2,78K |
| 2026-09-02 | ILA 4.961,00 | -0,72 % | ILA 4.997,00 | ILA 4.990,00 | ILA 4.922,00 | 6,17K |
| 2026-09-01 | ILA 4.997,00 | -0,91 % | ILA 5.043,00 | ILA 5.042,00 | ILA 4.924,00 | 7,61K |
| 2026-08-31 | ILA 5.043,00 | +0,80 % | ILA 5.003,00 | ILA 5.043,00 | ILA 4.561,00 | 6,04K |
| 2026-08-28 | ILA 5.003,00 | 0,00 % | ILA 5.003,00 | ILA 5.003,00 | ILA 4.980,00 | 22,97K |
| 2026-08-27 | ILA 5.003,00 | +3,99 % | ILA 4.811,00 | ILA 5.003,00 | ILA 4.426,00 | 34,80K |
| 2026-08-26 | ILA 4.811,00 | +1,91 % | ILA 4.721,00 | ILA 4.818,00 | ILA 4.800,00 | 92 |
| 2026-08-25 | ILA 4.721,00 | +2,99 % | ILA 4.584,00 | ILA 4.721,00 | ILA 4.584,00 | 3,47K |
| 2026-08-24 | ILA 4.584,00 | 0,00 % | ILA 4.584,00 | ILA 4.584,00 | ILA 4.584,00 | 29 |
| 2026-08-21 | ILA 4.584,00 | -0,35 % | ILA 4.600,00 | ILA 4.600,00 | ILA 4.417,00 | 5 |
| 2026-08-20 | ILA 4.600,00 | -1,58 % | ILA 4.674,00 | ILA 4.601,00 | ILA 4.600,00 | 278 |
| 2026-08-19 | ILA 4.674,00 | -0,55 % | ILA 4.700,00 | ILA 4.504,00 | ILA 4.504,00 | 6 |
| 2026-08-18 | ILA 4.700,00 | +0,64 % | ILA 4.574,00 | ILA 4.700,00 | ILA 4.267,00 | 6,78K |
| 2026-08-17 | ILA 4.670,00 | -0,11 % | ILA 4.675,00 | ILA 4.799,00 | ILA 4.442,00 | 712 |
| 2026-08-14 | ILA 4.675,00 | +1,87 % | ILA 4.589,00 | ILA 4.683,00 | ILA 4.589,00 | 132 |
| 2026-08-13 | ILA 4.589,00 | +0,79 % | ILA 4.553,00 | ILA 4.644,00 | ILA 4.553,00 | 21 |
| 2026-08-12 | ILA 4.553,00 | +0,18 % | ILA 4.545,00 | ILA 4.637,00 | ILA 4.637,00 | 4 |
| 2026-08-11 | ILA 4.545,00 | -2,13 % | ILA 4.644,00 | ILA 4.644,00 | ILA 4.412,00 | 1,29K |
| 2026-08-10 | ILA 4.644,00 | +2,47 % | ILA 4.555,00 | ILA 4.646,00 | ILA 4.441,00 | 4,52K |
| 2026-08-07 | ILA 4.532,00 | +3,85 % | ILA 4.364,00 | ILA 4.539,00 | ILA 4.364,00 | 2,07K |
| 2026-08-06 | ILA 4.364,00 | -3,00 % | ILA 4.499,00 | ILA 4.499,00 | ILA 4.279,00 | 3,49K |
| 2026-08-05 | ILA 4.499,00 | +2,04 % | ILA 4.409,00 | ILA 4.499,00 | ILA 4.499,00 | 176 |
| 2026-08-04 | ILA 4.409,00 | 0,00 % | ILA 4.409,00 | ILA 4.409,00 | ILA 4.409,00 | 41 |
| 2026-08-03 | ILA 4.409,00 | 0,00 % | ILA 4.409,00 | ILA 4.409,00 | ILA 4.409,00 | 10 |
| 2026-07-31 | ILA 4.409,00 | +2,37 % | ILA 4.307,00 | ILA 4.436,00 | ILA 4.143,00 | 15,82K |
| 2026-07-30 | ILA 4.307,00 | +0,98 % | ILA 4.265,00 | ILA 4.443,00 | ILA 4.035,00 | 76,39K |
| 2026-07-29 | ILA 4.265,00 | +1,50 % | ILA 4.202,00 | ILA 4.265,00 | ILA 4.265,00 | 93 |
| 2026-07-28 | ILA 4.202,00 | -2,62 % | ILA 4.315,00 | ILA 4.230,00 | ILA 4.200,00 | 417 |
| 2026-07-27 | ILA 4.315,00 | +0,42 % | ILA 4.297,00 | ILA 4.465,00 | ILA 4.293,00 | 430 |
| 2026-07-24 | ILA 4.297,00 | -6,04 % | ILA 4.573,00 | ILA 4.574,00 | ILA 4.235,00 | 2,73K |
| 2026-07-22 | ILA 4.573,00 | 0,00 % | ILA 4.573,00 | ILA 4.573,00 | ILA 4.572,00 | 196 |
| 2026-07-21 | ILA 4.573,00 | 0,00 % | ILA 4.573,00 | ILA 4.573,00 | ILA 4.573,00 | 1 |
| 2026-07-20 | ILA 4.573,00 | -3,52 % | ILA 4.740,00 | ILA 4.584,00 | ILA 4.552,00 | 313 |
| 2026-07-17 | ILA 4.740,00 | -0,77 % | ILA 4.777,00 | ILA 4.586,00 | ILA 4.586,00 | 8 |
| 2026-07-16 | ILA 4.777,00 | 0,00 % | ILA 4.777,00 | ILA 4.777,00 | ILA 4.777,00 | 66 |
| 2026-07-15 | ILA 4.777,00 | -4,44 % | ILA 4.999,00 | ILA 4.860,00 | ILA 4.599,00 | 374 |
| 2026-07-14 | ILA 4.999,00 | -1,88 % | ILA 5.095,00 | ILA 5.060,00 | ILA 4.991,00 | 154 |
| 2026-07-13 | ILA 5.095,00 | 0,00 % | ILA 5.095,00 | ILA 5.096,00 | ILA 5.095,00 | 165 |
| 2026-07-10 | ILA 5.095,00 | -0,10 % | ILA 5.100,00 | ILA 5.095,00 | ILA 4.996,00 | 6,38K |
| 2026-07-09 | ILA 5.100,00 | +0,04 % | ILA 5.098,00 | ILA 5.142,00 | ILA 4.995,00 | 10,03K |
| 2026-07-08 | ILA 5.098,00 | 0,00 % | ILA 5.098,00 | ILA 5.198,00 | ILA 4.691,00 | 13,27K |
| 2026-07-07 | ILA 5.098,00 | +1,45 % | ILA 5.025,00 | ILA 5.254,00 | ILA 4.922,00 | 1,54K |
| 2026-07-06 | ILA 5.025,00 | -0,04 % | ILA 5.027,00 | ILA 5.116,00 | ILA 4.925,00 | 757 |
| 2026-07-03 | ILA 5.027,00 | +0,84 % | ILA 4.985,00 | ILA 5.159,00 | ILA 4.997,00 | 1,84K |
| 2026-07-02 | ILA 4.985,00 | +0,65 % | ILA 4.953,00 | ILA 5.014,00 | ILA 4.900,00 | 4,93K |
| 2026-07-01 | ILA 4.953,00 | +1,98 % | ILA 4.857,00 | ILA 4.956,00 | ILA 4.857,00 | 97 |
| 2026-06-30 | ILA 4.857,00 | +6,16 % | ILA 4.575,00 | ILA 4.986,00 | ILA 4.714,00 | 1,22K |
| 2026-06-29 | ILA 4.575,00 | +1,96 % | ILA 4.483,00 | ILA 4.765,00 | ILA 4.574,00 | 3,00K |
| 2026-06-26 | ILA 4.487,00 | 0,00 % | ILA 4.487,00 | ILA 4.487,00 | ILA 4.487,00 | 0 |
| 2026-06-25 | ILA 4.487,00 | +0,83 % | ILA 4.450,00 | ILA 4.540,00 | ILA 4.483,00 | 3,59K |
| 2026-06-24 | ILA 4.450,00 | +0,84 % | ILA 4.413,00 | ILA 4.502,00 | ILA 4.417,00 | 4,86K |
| 2026-06-23 | ILA 4.413,00 | +0,09 % | ILA 4.409,00 | ILA 4.427,00 | ILA 4.401,00 | 2,22K |
| 2026-06-22 | ILA 4.409,00 | 0,00 % | ILA 4.409,00 | ILA 4.409,00 | ILA 4.409,00 | 2,74K |
| 2026-06-19 | ILA 4.409,00 | +0,27 % | ILA 4.397,00 | ILA 4.550,00 | ILA 4.364,00 | 1,79K |
| 2026-06-18 | ILA 4.397,00 | +2,09 % | ILA 4.307,00 | ILA 4.432,00 | ILA 4.394,00 | 7,70K |
| 2026-06-17 | ILA 4.307,00 | +1,58 % | ILA 4.240,00 | ILA 4.422,00 | ILA 4.153,00 | 760 |
| 2026-06-16 | ILA 4.240,00 | -2,01 % | ILA 4.327,00 | ILA 4.240,00 | ILA 4.239,00 | 408 |
| 2026-06-15 | ILA 4.327,00 | +4,39 % | ILA 4.145,00 | ILA 4.359,00 | ILA 4.207,00 | 3,68K |
| 2026-06-12 | ILA 4.145,00 | +3,83 % | ILA 3.992,00 | ILA 4.311,00 | ILA 4.001,00 | 383 |
| 2026-06-11 | ILA 3.992,00 | +1,42 % | ILA 3.936,00 | ILA 4.088,00 | ILA 3.956,00 | 657 |
| 2026-06-10 | ILA 3.936,00 | -2,98 % | ILA 4.057,00 | ILA 4.057,00 | ILA 3.854,00 | 2,20K |
| 2026-06-09 | ILA 4.057,00 | +3,00 % | ILA 3.939,00 | ILA 4.057,00 | ILA 4.057,00 | 876 |
| 2026-06-08 | ILA 3.939,00 | -0,78 % | ILA 3.970,00 | ILA 4.100,00 | ILA 3.795,00 | 1,60K |
| 2026-06-05 | ILA 3.970,00 | +0,99 % | ILA 3.931,00 | ILA 4.010,00 | ILA 3.833,00 | 1,39K |
| 2026-06-04 | ILA 3.931,00 | +0,79 % | ILA 3.900,00 | ILA 3.999,00 | ILA 3.851,00 | 691 |
| 2026-06-03 | ILA 3.900,00 | -7,39 % | ILA 4.211,00 | ILA 3.900,00 | ILA 3.900,00 | 104 |
| 2026-06-02 | ILA 4.211,00 | -4,32 % | ILA 4.401,00 | ILA 4.401,00 | ILA 4.181,00 | 117 |
| 2026-06-01 | ILA 4.401,00 | 0,00 % | ILA 4.401,00 | ILA 4.401,00 | ILA 4.401,00 | 2,35K |
| 2026-05-29 | ILA 4.401,00 | +1,76 % | ILA 4.325,00 | ILA 4.487,00 | ILA 4.388,00 | 20,87K |
| 2026-05-28 | ILA 4.325,00 | +2,10 % | ILA 4.236,00 | ILA 4.363,00 | ILA 4.325,00 | 3,79K |
| 2026-05-27 | ILA 4.236,00 | +2,02 % | ILA 4.152,00 | ILA 4.430,00 | ILA 4.152,00 | 1,56K |