Plasto-Cargal Group Ltd PLCR
TASE · Israel · Prozessindustrie
ILA 631,900,00 (0,00 %)
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 631,90 | 0,00 % | ILA 631,90 | ILA 631,90 | ILA 631,90 | 0 |
| 2026-09-29 | ILA 631,90 | 0,00 % | ILA 631,90 | ILA 631,90 | ILA 631,90 | 0 |
| 2026-09-28 | ILA 631,90 | 0,00 % | ILA 631,90 | ILA 631,90 | ILA 631,90 | 473 |
| 2026-09-25 | ILA 631,90 | 0,00 % | ILA 631,90 | ILA 631,90 | ILA 631,90 |
| 0 |
| 2026-09-24 | ILA 631,90 | +1,84 % | ILA 635,00 | ILA 635,00 | ILA 629,90 | 1,78K |
| 2026-09-23 | ILA 620,50 | -3,24 % | ILA 641,30 | ILA 641,20 | ILA 602,80 | 2,13K |
| 2026-09-22 | ILA 641,30 | 0,00 % | ILA 641,30 | ILA 641,30 | ILA 641,30 | 0 |
| 2026-09-21 | ILA 641,30 | 0,00 % | ILA 641,30 | ILA 641,30 | ILA 641,30 | 0 |
| 2026-09-18 | ILA 641,30 | 0,00 % | ILA 641,30 | ILA 641,30 | ILA 641,30 | 0 |
| 2026-09-17 | ILA 641,30 | +2,02 % | ILA 628,60 | ILA 643,00 | ILA 638,00 | 1,00K |
| 2026-09-16 | ILA 628,60 | 0,00 % | ILA 628,60 | ILA 628,60 | ILA 628,60 | 0 |
| 2026-09-15 | ILA 628,60 | 0,00 % | ILA 628,60 | ILA 628,60 | ILA 628,60 | 0 |
| 2026-09-14 | ILA 628,60 | 0,00 % | ILA 628,60 | ILA 628,60 | ILA 628,60 | 0 |
| 2026-09-11 | ILA 628,60 | 0,00 % | ILA 628,60 | ILA 628,60 | ILA 628,60 | 0 |
| 2026-09-10 | ILA 628,60 | +1,53 % | ILA 619,10 | ILA 633,60 | ILA 622,20 | 2,51K |
| 2026-09-09 | ILA 619,10 | -0,90 % | ILA 624,70 | ILA 631,00 | ILA 605,00 | 2,56K |
| 2026-09-08 | ILA 624,70 | -4,49 % | ILA 654,10 | ILA 627,00 | ILA 615,00 | 3,18K |
| 2026-09-07 | ILA 654,10 | 0,00 % | ILA 654,10 | ILA 654,10 | ILA 654,10 | 0 |
| 2026-09-04 | ILA 654,10 | -3,57 % | ILA 662,50 | ILA 662,50 | ILA 637,50 | 752 |
| 2026-09-03 | ILA 678,30 | -0,70 % | ILA 683,10 | ILA 683,10 | ILA 667,10 | 2,08K |
| 2026-09-02 | ILA 683,10 | +0,07 % | ILA 682,60 | ILA 685,00 | ILA 666,90 | 1,15K |
| 2026-09-01 | ILA 682,60 | 0,00 % | ILA 682,60 | ILA 682,60 | ILA 682,60 | 0 |
| 2026-08-31 | ILA 682,60 | +0,83 % | ILA 682,00 | ILA 691,00 | ILA 682,00 | 253 |
| 2026-08-28 | ILA 677,00 | +3,00 % | ILA 677,00 | ILA 677,00 | ILA 677,00 | 4,74K |
| 2026-08-27 | ILA 657,30 | +3,64 % | ILA 634,20 | ILA 672,30 | ILA 639,80 | 3,86K |
| 2026-08-26 | ILA 634,20 | +2,17 % | ILA 620,70 | ILA 659,40 | ILA 619,80 | 6,94K |
| 2026-08-25 | ILA 620,70 | +1,59 % | ILA 611,00 | ILA 625,00 | ILA 581,70 | 3,47K |
| 2026-08-24 | ILA 611,00 | +3,86 % | ILA 611,00 | ILA 611,00 | ILA 611,00 | 4,00K |
| 2026-08-21 | ILA 588,30 | -0,31 % | ILA 590,10 | ILA 595,60 | ILA 571,00 | 5,59K |
| 2026-08-20 | ILA 590,10 | +6,08 % | ILA 556,30 | ILA 600,00 | ILA 556,30 | 7,93K |
| 2026-08-19 | ILA 556,30 | +20,75 % | ILA 471,40 | ILA 580,50 | ILA 471,40 | 24,97K |
| 2026-08-18 | ILA 460,70 | 0,00 % | ILA 460,70 | ILA 460,70 | ILA 460,70 | 0 |
| 2026-08-17 | ILA 460,70 | +0,20 % | ILA 459,80 | ILA 466,70 | ILA 458,40 | 4,08K |
| 2026-08-14 | ILA 459,80 | 0,00 % | ILA 459,80 | ILA 459,80 | ILA 459,80 | 0 |
| 2026-08-13 | ILA 459,80 | 0,00 % | ILA 459,80 | ILA 459,80 | ILA 459,80 | 0 |
| 2026-08-12 | ILA 459,80 | -2,32 % | ILA 470,70 | ILA 460,00 | ILA 459,70 | 1,45K |
| 2026-08-11 | ILA 470,70 | 0,00 % | ILA 470,70 | ILA 470,70 | ILA 470,70 | 0 |
| 2026-08-10 | ILA 470,70 | 0,00 % | ILA 470,70 | ILA 470,70 | ILA 470,70 | 0 |
| 2026-08-07 | ILA 470,70 | 0,00 % | ILA 470,70 | ILA 470,70 | ILA 470,70 | 0 |
| 2026-08-06 | ILA 470,70 | 0,00 % | ILA 470,70 | ILA 470,70 | ILA 470,70 | 0 |
| 2026-08-05 | ILA 470,70 | 0,00 % | ILA 470,70 | ILA 470,70 | ILA 470,70 | 0 |
| 2026-08-04 | ILA 470,70 | 0,00 % | ILA 470,70 | ILA 470,70 | ILA 470,70 | 0 |
| 2026-08-03 | ILA 470,70 | 0,00 % | ILA 470,70 | ILA 470,70 | ILA 470,70 | 0 |
| 2026-07-31 | ILA 470,70 | 0,00 % | ILA 470,70 | ILA 470,70 | ILA 470,70 | 0 |
| 2026-07-30 | ILA 470,70 | +2,02 % | ILA 461,40 | ILA 497,40 | ILA 497,40 | 114 |
| 2026-07-29 | ILA 461,40 | +0,61 % | ILA 458,60 | ILA 464,70 | ILA 464,70 | 205 |
| 2026-07-28 | ILA 458,60 | 0,00 % | ILA 458,60 | ILA 458,60 | ILA 458,60 | 0 |
| 2026-07-27 | ILA 458,60 | 0,00 % | ILA 458,60 | ILA 458,60 | ILA 458,60 | 0 |
| 2026-07-24 | ILA 458,60 | 0,00 % | ILA 458,60 | ILA 458,60 | ILA 458,60 | 0 |
| 2026-07-23 | ILA 458,60 | 0,00 % | ILA 458,60 | ILA 458,60 | ILA 458,60 | 0 |
| 2026-07-22 | ILA 458,60 | 0,00 % | ILA 458,60 | ILA 458,60 | ILA 458,60 | 0 |
| 2026-07-21 | ILA 458,60 | +3,69 % | ILA 442,30 | ILA 464,70 | ILA 452,60 | 1,89K |
| 2026-07-20 | ILA 442,30 | +3,90 % | ILA 425,70 | ILA 455,50 | ILA 432,30 | 6,09K |
| 2026-07-17 | ILA 425,70 | 0,00 % | ILA 425,70 | ILA 425,70 | ILA 425,70 | 0 |
| 2026-07-16 | ILA 425,70 | 0,00 % | ILA 425,70 | ILA 425,70 | ILA 425,70 | 0 |
| 2026-07-15 | ILA 425,70 | -1,73 % | ILA 433,20 | ILA 426,50 | ILA 423,10 | 4,97K |
| 2026-07-14 | ILA 433,20 | 0,00 % | ILA 433,20 | ILA 433,20 | ILA 433,20 | 0 |
| 2026-07-13 | ILA 433,20 | -0,82 % | ILA 436,80 | ILA 432,30 | ILA 432,30 | 350 |
| 2026-07-10 | ILA 436,80 | +0,16 % | ILA 436,10 | ILA 438,20 | ILA 436,10 | 260 |
| 2026-07-09 | ILA 436,10 | -2,26 % | ILA 446,20 | ILA 439,10 | ILA 435,80 | 1,06K |
| 2026-07-08 | ILA 446,20 | 0,00 % | ILA 446,20 | ILA 446,20 | ILA 446,20 | 0 |
| 2026-07-07 | ILA 446,20 | 0,00 % | ILA 446,20 | ILA 446,20 | ILA 446,20 | 0 |
| 2026-07-06 | ILA 446,20 | 0,00 % | ILA 446,20 | ILA 446,20 | ILA 446,20 | 0 |
| 2026-07-03 | ILA 446,20 | 0,00 % | ILA 446,20 | ILA 446,20 | ILA 446,20 | 0 |
| 2026-07-02 | ILA 446,20 | 0,00 % | ILA 446,20 | ILA 446,20 | ILA 446,20 | 0 |
| 2026-07-01 | ILA 446,20 | -1,44 % | ILA 452,70 | ILA 452,00 | ILA 425,70 | 3,10K |
| 2026-06-30 | ILA 452,70 | 0,00 % | ILA 452,70 | ILA 452,70 | ILA 452,70 | 0 |
| 2026-06-29 | ILA 452,70 | 0,00 % | ILA 452,70 | ILA 452,70 | ILA 452,70 | 0 |
| 2026-06-26 | ILA 452,70 | 0,00 % | ILA 452,70 | ILA 452,70 | ILA 452,70 | 0 |
| 2026-06-25 | ILA 452,70 | -3,02 % | ILA 466,80 | ILA 464,10 | ILA 443,50 | 17,35K |
| 2026-06-24 | ILA 466,80 | +2,32 % | ILA 456,20 | ILA 468,00 | ILA 466,70 | 2,16K |
| 2026-06-23 | ILA 456,20 | -2,21 % | ILA 455,60 | ILA 459,20 | ILA 455,60 | 598 |
| 2026-06-22 | ILA 466,50 | -5,18 % | ILA 492,00 | ILA 485,00 | ILA 452,60 | 1,50K |
| 2026-06-19 | ILA 492,00 | 0,00 % | ILA 492,00 | ILA 492,00 | ILA 492,00 | 0 |
| 2026-06-18 | ILA 492,00 | -0,83 % | ILA 496,10 | ILA 492,00 | ILA 492,00 | 2,00K |
| 2026-06-17 | ILA 496,10 | 0,00 % | ILA 496,10 | ILA 496,10 | ILA 496,10 | 0 |
| 2026-06-16 | ILA 496,10 | -0,52 % | ILA 498,70 | ILA 495,00 | ILA 495,00 | 275 |
| 2026-06-15 | ILA 498,70 | 0,00 % | ILA 498,70 | ILA 498,70 | ILA 498,70 | 0 |
| 2026-06-12 | ILA 498,70 | 0,00 % | ILA 498,70 | ILA 498,70 | ILA 498,70 | 0 |
| 2026-06-11 | ILA 498,70 | +0,04 % | ILA 498,50 | ILA 499,00 | ILA 499,00 | 151 |
| 2026-06-10 | ILA 498,50 | 0,00 % | ILA 498,50 | ILA 498,50 | ILA 498,50 | 0 |
| 2026-06-09 | ILA 498,50 | 0,00 % | ILA 498,50 | ILA 498,50 | ILA 498,50 | 0 |
| 2026-06-08 | ILA 498,50 | 0,00 % | ILA 498,50 | ILA 498,50 | ILA 498,50 | 0 |
| 2026-06-05 | ILA 498,50 | 0,00 % | ILA 499,30 | ILA 499,30 | ILA 499,30 | 1 |
| 2026-06-04 | ILA 498,50 | 0,00 % | ILA 498,50 | ILA 498,50 | ILA 498,50 | 0 |
| 2026-06-03 | ILA 498,50 | 0,00 % | ILA 498,50 | ILA 498,50 | ILA 498,50 | 0 |
| 2026-06-02 | ILA 498,50 | -2,43 % | ILA 510,90 | ILA 500,10 | ILA 488,50 | 3,38K |
| 2026-06-01 | ILA 510,90 | +0,27 % | ILA 515,10 | ILA 515,10 | ILA 515,10 | 100 |
| 2026-05-29 | ILA 509,50 | -2,00 % | ILA 519,90 | ILA 527,00 | ILA 506,00 | 1,90K |
| 2026-05-28 | ILA 519,90 | 0,00 % | ILA 519,90 | ILA 519,90 | ILA 519,90 | 0 |