Plasson Industries Ltd. PLSN
TASE · Israel · Produzierendes Gewerbe
ILA 13.460,00-40,00 (-0,30 %)
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 13.500,00 | -1,46 % | ILA 13.650,00 | ILA 13.850,00 | ILA 13.500,00 | 38,87K |
| 2026-09-29 | ILA 13.700,00 | +0,51 % | ILA 13.630,00 | ILA 13.720,00 | ILA 13.560,00 | 5,79K |
| 2026-09-28 | ILA 13.630,00 | -0,87 % | ILA 13.750,00 | ILA 14.000,00 | ILA 13.490,00 | 1,33K |
| 2026-09-25 | ILA 13.750,00 | 0,00 % | ILA 13.750,00 | ILA 13.750,00 | ILA 13.750,00 | 0 |
| 2026-09-24 | ILA 13.750,00 | +0,66 % | ILA 13.660,00 | ILA 13.810,00 | ILA 13.490,00 | 9,42K |
| 2026-09-23 | ILA 13.660,00 | -0,29 % | ILA 13.730,00 | ILA 13.810,00 | ILA 13.580,00 | 3,20K |
| 2026-09-22 | ILA 13.700,00 | -0,72 % | ILA 13.800,00 | ILA 14.140,00 | ILA 13.650,00 | 10,61K |
| 2026-09-21 | ILA 13.800,00 | 0,00 % | ILA 13.800,00 | ILA 13.800,00 | ILA 13.800,00 | 0 |
| 2026-09-18 | ILA 13.800,00 | 0,00 % | ILA 13.800,00 | ILA 13.800,00 | ILA 13.800,00 | 0 |
| 2026-09-17 | ILA 13.800,00 | +0,58 % | ILA 13.670,00 | ILA 13.860,00 | ILA 13.650,00 | 3,42K |
| 2026-09-16 | ILA 13.720,00 | -1,44 % | ILA 13.920,00 | ILA 14.050,00 | ILA 13.710,00 | 4,97K |
| 2026-09-15 | ILA 13.920,00 | -1,83 % | ILA 14.180,00 | ILA 14.220,00 | ILA 13.850,00 | 9,81K |
| 2026-09-14 | ILA 14.180,00 | -0,35 % | ILA 14.230,00 | ILA 14.260,00 | ILA 14.050,00 | 2,38K |
| 2026-09-11 | ILA 14.230,00 | 0,00 % | ILA 14.230,00 | ILA 14.230,00 | ILA 14.230,00 | 0 |
| 2026-09-10 | ILA 14.230,00 | -1,11 % | ILA 14.390,00 | ILA 14.490,00 | ILA 14.160,00 | 3,41K |
| 2026-09-09 | ILA 14.390,00 | -0,62 % | ILA 14.480,00 | ILA 14.590,00 | ILA 14.350,00 | 2,89K |
| 2026-09-08 | ILA 14.480,00 | -0,55 % | ILA 14.560,00 | ILA 14.640,00 | ILA 14.430,00 | 2,55K |
| 2026-09-07 | ILA 14.560,00 | -0,14 % | ILA 14.580,00 | ILA 14.730,00 | ILA 14.290,00 | 13,10K |
| 2026-09-04 | ILA 14.580,00 | -2,67 % | ILA 14.980,00 | ILA 15.030,00 | ILA 14.530,00 | 10,90K |
| 2026-09-03 | ILA 14.980,00 | -0,73 % | ILA 15.090,00 | ILA 15.190,00 | ILA 14.850,00 | 2,62K |
| 2026-09-02 | ILA 15.090,00 | +1,82 % | ILA 14.720,00 | ILA 15.240,00 | ILA 14.720,00 | 2,99K |
| 2026-09-01 | ILA 14.820,00 | +2,49 % | ILA 14.460,00 | ILA 14.990,00 | ILA 14.460,00 | 4,86K |
| 2026-08-31 | ILA 14.460,00 | -1,97 % | ILA 14.750,00 | ILA 14.750,00 | ILA 14.400,00 | 2,70K |
| 2026-08-28 | ILA 14.750,00 | -1,27 % | ILA 14.540,00 | ILA 14.800,00 | ILA 14.390,00 | 3,53K |
| 2026-08-27 | ILA 14.940,00 | -0,40 % | ILA 15.000,00 | ILA 15.070,00 | ILA 14.840,00 | 4,34K |
| 2026-08-26 | ILA 15.000,00 | -0,20 % | ILA 15.030,00 | ILA 15.030,00 | ILA 14.690,00 | 19,62K |
| 2026-08-25 | ILA 15.030,00 | -0,66 % | ILA 15.130,00 | ILA 15.370,00 | ILA 14.990,00 | 12,26K |
| 2026-08-24 | ILA 15.130,00 | +0,53 % | ILA 15.050,00 | ILA 15.370,00 | ILA 15.050,00 | 3,70K |
| 2026-08-21 | ILA 15.050,00 | -2,40 % | ILA 15.420,00 | ILA 15.550,00 | ILA 14.860,00 | 22,16K |
| 2026-08-20 | ILA 15.420,00 | -0,45 % | ILA 15.490,00 | ILA 15.690,00 | ILA 15.330,00 | 618 |
| 2026-08-19 | ILA 15.490,00 | +1,31 % | ILA 15.290,00 | ILA 15.700,00 | ILA 15.400,00 | 1,83K |
| 2026-08-18 | ILA 15.290,00 | -0,26 % | ILA 15.330,00 | ILA 15.420,00 | ILA 15.230,00 | 10,34K |
| 2026-08-17 | ILA 15.330,00 | -0,78 % | ILA 15.450,00 | ILA 15.450,00 | ILA 15.280,00 | 1,40K |
| 2026-08-14 | ILA 15.450,00 | -0,45 % | ILA 15.520,00 | ILA 15.660,00 | ILA 15.370,00 | 425 |
| 2026-08-13 | ILA 15.520,00 | +0,45 % | ILA 15.450,00 | ILA 15.670,00 | ILA 15.420,00 | 1,43K |
| 2026-08-12 | ILA 15.450,00 | +1,11 % | ILA 15.280,00 | ILA 15.460,00 | ILA 15.280,00 | 9,59K |
| 2026-08-11 | ILA 15.280,00 | +0,92 % | ILA 15.140,00 | ILA 15.380,00 | ILA 15.000,00 | 8,91K |
| 2026-08-10 | ILA 15.140,00 | +0,07 % | ILA 15.130,00 | ILA 15.370,00 | ILA 15.120,00 | 4,33K |
| 2026-08-07 | ILA 15.130,00 | +1,89 % | ILA 15.000,00 | ILA 15.250,00 | ILA 15.000,00 | 1,91K |
| 2026-08-06 | ILA 14.850,00 | 0,00 % | ILA 14.850,00 | ILA 15.080,00 | ILA 14.740,00 | 77,90K |
| 2026-08-05 | ILA 14.850,00 | -3,70 % | ILA 15.420,00 | ILA 15.600,00 | ILA 14.850,00 | 9,18K |
| 2026-08-04 | ILA 15.420,00 | -3,44 % | ILA 15.970,00 | ILA 16.170,00 | ILA 15.420,00 | 8,50K |
| 2026-08-03 | ILA 15.970,00 | -0,50 % | ILA 16.050,00 | ILA 16.300,00 | ILA 15.900,00 | 2,81K |
| 2026-07-31 | ILA 16.050,00 | +0,63 % | ILA 15.950,00 | ILA 16.170,00 | ILA 15.830,00 | 590 |
| 2026-07-30 | ILA 15.950,00 | +0,63 % | ILA 15.850,00 | ILA 16.080,00 | ILA 15.710,00 | 4,00K |
| 2026-07-29 | ILA 15.850,00 | -2,28 % | ILA 16.220,00 | ILA 16.240,00 | ILA 15.830,00 | 3,42K |
| 2026-07-28 | ILA 16.220,00 | +1,38 % | ILA 16.000,00 | ILA 16.270,00 | ILA 15.940,00 | 2,15K |
| 2026-07-27 | ILA 16.000,00 | -1,90 % | ILA 16.310,00 | ILA 16.470,00 | ILA 15.950,00 | 3,60K |
| 2026-07-24 | ILA 16.310,00 | +2,32 % | ILA 15.940,00 | ILA 16.490,00 | ILA 15.860,00 | 4,64K |
| 2026-07-22 | ILA 15.940,00 | +1,34 % | ILA 15.790,00 | ILA 16.200,00 | ILA 15.790,00 | 3,39K |
| 2026-07-21 | ILA 15.730,00 | -0,32 % | ILA 15.780,00 | ILA 16.090,00 | ILA 15.600,00 | 4,06K |
| 2026-07-20 | ILA 15.780,00 | 0,00 % | ILA 15.650,00 | ILA 15.930,00 | ILA 15.610,00 | 1,40K |
| 2026-07-17 | ILA 15.780,00 | -1,13 % | ILA 15.960,00 | ILA 15.990,00 | ILA 15.760,00 | 3,26K |
| 2026-07-16 | ILA 15.960,00 | +3,84 % | ILA 15.370,00 | ILA 15.960,00 | ILA 15.230,00 | 7,29K |
| 2026-07-15 | ILA 15.370,00 | +5,71 % | ILA 14.540,00 | ILA 15.380,00 | ILA 14.630,00 | 106,19K |
| 2026-07-14 | ILA 14.540,00 | +0,97 % | ILA 14.400,00 | ILA 14.660,00 | ILA 14.330,00 | 10,52K |
| 2026-07-13 | ILA 14.400,00 | -1,57 % | ILA 14.630,00 | ILA 14.630,00 | ILA 14.380,00 | 3,30K |
| 2026-07-10 | ILA 14.630,00 | -1,08 % | ILA 14.750,00 | ILA 14.880,00 | ILA 14.540,00 | 3,44K |
| 2026-07-09 | ILA 14.790,00 | -0,14 % | ILA 14.810,00 | ILA 14.930,00 | ILA 14.680,00 | 11,77K |
| 2026-07-08 | ILA 14.810,00 | -0,07 % | ILA 14.820,00 | ILA 14.950,00 | ILA 14.730,00 | 3,90K |
| 2026-07-07 | ILA 14.820,00 | -2,18 % | ILA 15.150,00 | ILA 15.370,00 | ILA 14.770,00 | 8,27K |
| 2026-07-06 | ILA 15.150,00 | -2,13 % | ILA 15.480,00 | ILA 15.560,00 | ILA 14.980,00 | 11,29K |
| 2026-07-03 | ILA 15.480,00 | -1,21 % | ILA 15.790,00 | ILA 15.800,00 | ILA 15.470,00 | 2,00K |
| 2026-07-02 | ILA 15.670,00 | -0,19 % | ILA 16.150,00 | ILA 16.150,00 | ILA 15.650,00 | 1,46K |
| 2026-07-01 | ILA 15.700,00 | +0,06 % | ILA 15.690,00 | ILA 15.890,00 | ILA 15.630,00 | 1,58K |
| 2026-06-30 | ILA 15.690,00 | +1,36 % | ILA 15.480,00 | ILA 15.820,00 | ILA 15.330,00 | 5,36K |
| 2026-06-29 | ILA 15.480,00 | +1,98 % | ILA 15.280,00 | ILA 15.760,00 | ILA 15.160,00 | 2,42K |
| 2026-06-26 | ILA 15.180,00 | 0,00 % | ILA 15.180,00 | ILA 15.180,00 | ILA 15.180,00 | 0 |
| 2026-06-25 | ILA 15.180,00 | -2,32 % | ILA 15.540,00 | ILA 15.550,00 | ILA 15.020,00 | 2,44K |
| 2026-06-24 | ILA 15.540,00 | -1,77 % | ILA 15.820,00 | ILA 15.850,00 | ILA 15.490,00 | 3,74K |
| 2026-06-23 | ILA 15.820,00 | -1,74 % | ILA 15.860,00 | ILA 16.000,00 | ILA 15.640,00 | 3,99K |
| 2026-06-22 | ILA 16.100,00 | -0,25 % | ILA 16.140,00 | ILA 16.350,00 | ILA 16.000,00 | 4,77K |
| 2026-06-19 | ILA 16.140,00 | -0,68 % | ILA 16.250,00 | ILA 16.250,00 | ILA 16.060,00 | 1,24K |
| 2026-06-18 | ILA 16.250,00 | -0,49 % | ILA 16.330,00 | ILA 16.400,00 | ILA 16.170,00 | 2,75K |
| 2026-06-17 | ILA 16.330,00 | -1,86 % | ILA 17.300,00 | ILA 17.300,00 | ILA 16.200,00 | 3,65K |
| 2026-06-16 | ILA 16.640,00 | -0,36 % | ILA 16.380,00 | ILA 16.970,00 | ILA 16.380,00 | 2,54K |
| 2026-06-15 | ILA 16.700,00 | -3,02 % | ILA 17.220,00 | ILA 17.450,00 | ILA 16.570,00 | 2,34K |
| 2026-06-12 | ILA 17.220,00 | +2,26 % | ILA 16.980,00 | ILA 17.340,00 | ILA 16.900,00 | 4,31K |
| 2026-06-11 | ILA 16.840,00 | +0,24 % | ILA 16.800,00 | ILA 16.880,00 | ILA 16.700,00 | 2,24K |
| 2026-06-10 | ILA 16.800,00 | -0,71 % | ILA 16.920,00 | ILA 17.050,00 | ILA 16.620,00 | 2,57K |
| 2026-06-09 | ILA 16.920,00 | +0,36 % | ILA 16.860,00 | ILA 17.040,00 | ILA 16.590,00 | 6,27K |
| 2026-06-08 | ILA 16.860,00 | -0,65 % | ILA 16.970,00 | ILA 16.900,00 | ILA 16.590,00 | 2,24K |
| 2026-06-05 | ILA 16.970,00 | +2,11 % | ILA 16.620,00 | ILA 16.970,00 | ILA 16.500,00 | 12,06K |
| 2026-06-04 | ILA 16.620,00 | +0,61 % | ILA 16.690,00 | ILA 16.700,00 | ILA 16.380,00 | 6,23K |
| 2026-06-03 | ILA 16.520,00 | -0,54 % | ILA 16.610,00 | ILA 16.620,00 | ILA 16.210,00 | 6,70K |
| 2026-06-02 | ILA 16.610,00 | -2,12 % | ILA 16.970,00 | ILA 17.070,00 | ILA 16.590,00 | 17,37K |
| 2026-06-01 | ILA 16.970,00 | -1,91 % | ILA 17.280,00 | ILA 17.450,00 | ILA 16.940,00 | 6,51K |
| 2026-05-29 | ILA 17.300,00 | +7,12 % | ILA 16.400,00 | ILA 17.430,00 | ILA 16.240,00 | 21,06K |
| 2026-05-28 | ILA 16.150,00 | +2,02 % | ILA 15.830,00 | ILA 16.250,00 | ILA 15.810,00 | 4,78K |
| 2026-05-27 | ILA 15.830,00 | -1,19 % | ILA 16.020,00 | ILA 16.160,00 | ILA 15.730,00 | 8,87K |