Bank Hapoalim BM POLI
TASE · Israel · Finanzen
ILA 7.746,00+85,00 (+1,11 %)
Markt geöffnet· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 7.746,00 | +1,11 % | ILA 7.757,00 | ILA 7.784,00 | ILA 7.677,00 | 2,49M |
| 2026-09-30 | ILA 7.661,00 | -1,49 % | ILA 7.753,00 | ILA 7.798,00 | ILA 7.642,00 | 2,20M |
| 2026-09-29 | ILA 7.777,00 | 0,00 % | ILA 7.826,00 | ILA 7.867,00 | ILA 7.733,00 | 2,00M |
| 2026-09-28 | ILA 7.777,00 | -0,68 % | ILA 7.830,00 | ILA 7.877,00 | ILA 7.734,00 | 2,08M |
| 2026-09-25 | ILA 7.830,00 | 0,00 % | ILA 7.830,00 | ILA 7.830,00 | ILA 7.830,00 | 0 |
| 2026-09-24 | ILA 7.830,00 | -0,70 % | ILA 7.760,00 | ILA 7.854,00 | ILA 7.760,00 | 3,78M |
| 2026-09-23 | ILA 7.885,00 | -0,42 % | ILA 7.925,00 | ILA 7.966,00 | ILA 7.784,00 | 3,31M |
| 2026-09-22 | ILA 7.918,00 | -0,94 % | ILA 8.001,00 | ILA 8.011,00 | ILA 7.849,00 | 2,28M |
| 2026-09-21 | ILA 7.993,00 | 0,00 % | ILA 7.993,00 | ILA 7.993,00 | ILA 7.993,00 | 0 |
| 2026-09-18 | ILA 7.993,00 | 0,00 % | ILA 7.993,00 | ILA 7.993,00 | ILA 7.993,00 | 0 |
| 2026-09-17 | ILA 7.993,00 | -1,89 % | ILA 8.133,00 | ILA 8.197,00 | ILA 7.981,00 | 4,82M |
| 2026-09-16 | ILA 8.147,00 | +0,90 % | ILA 8.060,00 | ILA 8.194,00 | ILA 8.060,00 | 2,20M |
| 2026-09-15 | ILA 8.074,00 | -0,43 % | ILA 8.110,00 | ILA 8.140,00 | ILA 8.055,00 | 1,40M |
| 2026-09-14 | ILA 8.109,00 | +1,50 % | ILA 7.992,00 | ILA 8.124,00 | ILA 7.990,00 | 2,44M |
| 2026-09-11 | ILA 7.989,00 | 0,00 % | ILA 7.989,00 | ILA 7.989,00 | ILA 7.989,00 | 0 |
| 2026-09-10 | ILA 7.989,00 | -0,45 % | ILA 8.066,00 | ILA 8.099,00 | ILA 7.940,00 | 2,84M |
| 2026-09-09 | ILA 8.025,00 | +0,31 % | ILA 7.980,00 | ILA 8.093,00 | ILA 7.980,00 | 2,49M |
| 2026-09-08 | ILA 8.000,00 | -0,66 % | ILA 8.050,00 | ILA 8.085,00 | ILA 7.973,00 | 1,86M |
| 2026-09-07 | ILA 8.053,00 | +0,91 % | ILA 7.980,00 | ILA 8.080,00 | ILA 7.969,00 | 2,20M |
| 2026-09-04 | ILA 7.980,00 | -0,19 % | ILA 7.996,00 | ILA 8.023,00 | ILA 7.881,00 | 1,29M |
| 2026-09-03 | ILA 7.995,00 | +1,34 % | ILA 7.963,00 | ILA 7.995,00 | ILA 7.898,00 | 1,56M |
| 2026-09-02 | ILA 7.889,00 | +1,52 % | ILA 7.773,00 | ILA 7.925,00 | ILA 7.763,00 | 2,21M |
| 2026-09-01 | ILA 7.771,00 | +0,60 % | ILA 7.756,00 | ILA 7.839,00 | ILA 7.608,00 | 2,99M |
| 2026-08-31 | ILA 7.725,00 | -0,46 % | ILA 7.760,00 | ILA 7.829,00 | ILA 7.705,00 | 3,20M |
| 2026-08-28 | ILA 7.761,00 | -0,15 % | ILA 7.698,00 | ILA 7.850,00 | ILA 7.698,00 | 3,86M |
| 2026-08-27 | ILA 7.773,00 | +0,15 % | ILA 7.760,00 | ILA 7.803,00 | ILA 7.728,00 | 1,12M |
| 2026-08-26 | ILA 7.761,00 | +0,53 % | ILA 7.677,00 | ILA 7.799,00 | ILA 7.677,00 | 1,80M |
| 2026-08-25 | ILA 7.720,00 | +0,77 % | ILA 7.661,00 | ILA 7.773,00 | ILA 7.618,00 | 1,77M |
| 2026-08-24 | ILA 7.661,00 | -0,13 % | ILA 7.670,00 | ILA 7.686,00 | ILA 7.592,00 | 1,45M |
| 2026-08-21 | ILA 7.671,00 | +1,03 % | ILA 7.621,00 | ILA 7.698,00 | ILA 7.615,00 | 1,59M |
| 2026-08-20 | ILA 7.593,00 | -1,33 % | ILA 7.661,00 | ILA 7.691,00 | ILA 7.580,00 | 1,66M |
| 2026-08-19 | ILA 7.695,00 | -0,22 % | ILA 7.643,00 | ILA 7.698,00 | ILA 7.602,00 | 2,57M |
| 2026-08-18 | ILA 7.712,00 | +1,85 % | ILA 7.580,00 | ILA 7.712,00 | ILA 7.485,00 | 2,78M |
| 2026-08-17 | ILA 7.572,00 | -2,60 % | ILA 7.741,00 | ILA 7.751,00 | ILA 7.572,00 | 2,29M |
| 2026-08-14 | ILA 7.774,00 | +0,31 % | ILA 7.800,00 | ILA 7.814,00 | ILA 7.723,00 | 1,29M |
| 2026-08-13 | ILA 7.750,00 | +0,99 % | ILA 7.691,00 | ILA 7.781,00 | ILA 7.675,00 | 2,03M |
| 2026-08-12 | ILA 7.674,00 | +0,55 % | ILA 7.670,00 | ILA 7.746,00 | ILA 7.623,00 | 2,30M |
| 2026-08-11 | ILA 7.632,00 | +2,66 % | ILA 7.507,00 | ILA 7.632,00 | ILA 7.446,00 | 3,39M |
| 2026-08-10 | ILA 7.434,00 | -2,34 % | ILA 7.576,00 | ILA 7.589,00 | ILA 7.421,00 | 3,19M |
| 2026-08-07 | ILA 7.612,00 | +0,69 % | ILA 7.560,00 | ILA 7.641,00 | ILA 7.522,00 | 1,29M |
| 2026-08-06 | ILA 7.560,00 | +0,88 % | ILA 7.519,00 | ILA 7.599,00 | ILA 7.492,00 | 10,74M |
| 2026-08-05 | ILA 7.494,00 | -1,13 % | ILA 7.667,00 | ILA 7.688,00 | ILA 7.494,00 | 3,28M |
| 2026-08-04 | ILA 7.580,00 | +2,46 % | ILA 7.418,00 | ILA 7.580,00 | ILA 7.395,00 | 2,91M |
| 2026-08-03 | ILA 7.398,00 | -0,47 % | ILA 7.470,00 | ILA 7.568,00 | ILA 7.386,00 | 2,88M |
| 2026-07-31 | ILA 7.433,00 | +1,56 % | ILA 7.385,00 | ILA 7.481,00 | ILA 7.319,00 | 2,48M |
| 2026-07-30 | ILA 7.319,00 | +2,06 % | ILA 7.189,00 | ILA 7.338,00 | ILA 7.169,00 | 4,02M |
| 2026-07-29 | ILA 7.171,00 | -0,98 % | ILA 7.232,00 | ILA 7.291,00 | ILA 7.112,00 | 2,75M |
| 2026-07-28 | ILA 7.242,00 | -1,36 % | ILA 7.340,00 | ILA 7.387,00 | ILA 7.242,00 | 2,76M |
| 2026-07-27 | ILA 7.342,00 | +0,80 % | ILA 7.348,00 | ILA 7.406,00 | ILA 7.285,00 | 2,58M |
| 2026-07-24 | ILA 7.284,00 | +0,75 % | ILA 7.123,00 | ILA 7.310,00 | ILA 7.121,00 | 2,92M |
| 2026-07-22 | ILA 7.230,00 | -1,36 % | ILA 7.288,00 | ILA 7.405,00 | ILA 7.227,00 | 2,66M |
| 2026-07-21 | ILA 7.330,00 | +1,30 % | ILA 7.281,00 | ILA 7.330,00 | ILA 7.212,00 | 2,75M |
| 2026-07-20 | ILA 7.236,00 | -0,80 % | ILA 7.294,00 | ILA 7.311,00 | ILA 7.218,00 | 1,90M |
| 2026-07-17 | ILA 7.294,00 | +1,32 % | ILA 7.204,00 | ILA 7.340,00 | ILA 7.190,00 | 3,55M |
| 2026-07-16 | ILA 7.199,00 | -1,07 % | ILA 7.302,00 | ILA 7.305,00 | ILA 7.174,00 | 3,00M |
| 2026-07-15 | ILA 7.277,00 | +4,67 % | ILA 7.005,00 | ILA 7.277,00 | ILA 6.985,00 | 5,48M |
| 2026-07-14 | ILA 6.952,00 | -1,33 % | ILA 7.013,00 | ILA 7.027,00 | ILA 6.914,00 | 2,45M |
| 2026-07-13 | ILA 7.046,00 | -0,30 % | ILA 7.050,00 | ILA 7.108,00 | ILA 6.998,00 | 3,31M |
| 2026-07-10 | ILA 7.067,00 | +0,64 % | ILA 7.022,00 | ILA 7.095,00 | ILA 7.001,00 | 1,81M |
| 2026-07-09 | ILA 7.022,00 | -1,53 % | ILA 7.089,00 | ILA 7.170,00 | ILA 6.986,00 | 4,41M |
| 2026-07-08 | ILA 7.131,00 | +1,01 % | ILA 7.032,00 | ILA 7.177,00 | ILA 7.024,00 | 4,65M |
| 2026-07-07 | ILA 7.060,00 | +1,02 % | ILA 7.000,00 | ILA 7.109,00 | ILA 6.943,00 | 3,27M |
| 2026-07-06 | ILA 6.989,00 | +0,56 % | ILA 6.965,00 | ILA 7.023,00 | ILA 6.827,00 | 3,17M |
| 2026-07-03 | ILA 6.950,00 | +0,62 % | ILA 6.943,00 | ILA 6.980,00 | ILA 6.918,00 | 1,11M |
| 2026-07-02 | ILA 6.907,00 | +0,55 % | ILA 6.980,00 | ILA 6.980,00 | ILA 6.842,00 | 2,29M |
| 2026-07-01 | ILA 6.869,00 | +0,15 % | ILA 6.807,00 | ILA 6.910,00 | ILA 6.795,00 | 4,52M |
| 2026-06-30 | ILA 6.859,00 | 0,00 % | ILA 6.889,00 | ILA 6.911,00 | ILA 6.760,00 | 4,72M |
| 2026-06-29 | ILA 6.859,00 | +0,78 % | ILA 6.861,00 | ILA 6.969,00 | ILA 6.776,00 | 4,45M |
| 2026-06-26 | ILA 6.806,00 | 0,00 % | ILA 6.806,00 | ILA 6.806,00 | ILA 6.806,00 | 0 |
| 2026-06-25 | ILA 6.806,00 | -1,28 % | ILA 6.895,00 | ILA 6.933,00 | ILA 6.806,00 | 5,31M |
| 2026-06-24 | ILA 6.894,00 | +1,26 % | ILA 6.848,00 | ILA 6.935,00 | ILA 6.820,00 | 6,24M |
| 2026-06-23 | ILA 6.808,00 | +0,99 % | ILA 6.677,00 | ILA 6.828,00 | ILA 6.660,00 | 4,51M |
| 2026-06-22 | ILA 6.741,00 | -0,34 % | ILA 6.800,00 | ILA 6.836,00 | ILA 6.709,00 | 6,33M |
| 2026-06-19 | ILA 6.764,00 | -2,24 % | ILA 6.890,00 | ILA 6.911,00 | ILA 6.764,00 | 5,84M |
| 2026-06-18 | ILA 6.919,00 | +1,74 % | ILA 6.853,00 | ILA 7.000,00 | ILA 6.745,00 | 6,70M |
| 2026-06-17 | ILA 6.801,00 | +0,38 % | ILA 6.800,00 | ILA 6.862,00 | ILA 6.740,00 | 3,00M |
| 2026-06-16 | ILA 6.775,00 | -0,94 % | ILA 6.810,00 | ILA 6.888,00 | ILA 6.707,00 | 4,43M |
| 2026-06-15 | ILA 6.839,00 | -3,25 % | ILA 7.184,00 | ILA 7.184,00 | ILA 6.805,00 | 5,27M |
| 2026-06-12 | ILA 7.069,00 | +2,04 % | ILA 7.006,00 | ILA 7.072,00 | ILA 6.969,00 | 2,01M |
| 2026-06-11 | ILA 6.928,00 | +1,48 % | ILA 6.891,00 | ILA 6.960,00 | ILA 6.848,00 | 2,97M |
| 2026-06-10 | ILA 6.827,00 | -0,91 % | ILA 6.860,00 | ILA 6.924,00 | ILA 6.765,00 | 3,72M |
| 2026-06-09 | ILA 6.890,00 | -1,29 % | ILA 7.000,00 | ILA 7.031,00 | ILA 6.869,00 | 2,82M |
| 2026-06-08 | ILA 6.980,00 | +1,57 % | ILA 6.730,00 | ILA 7.053,00 | ILA 6.726,00 | 3,52M |
| 2026-06-05 | ILA 6.872,00 | -0,95 % | ILA 6.950,00 | ILA 6.954,00 | ILA 6.854,00 | 1,83M |
| 2026-06-04 | ILA 6.938,00 | +1,27 % | ILA 6.879,00 | ILA 7.020,00 | ILA 6.742,00 | 5,65M |
| 2026-06-03 | ILA 6.851,00 | -1,28 % | ILA 6.880,00 | ILA 6.960,00 | ILA 6.828,00 | 5,16M |
| 2026-06-02 | ILA 6.940,00 | -1,56 % | ILA 7.118,00 | ILA 7.191,00 | ILA 6.865,00 | 5,91M |
| 2026-06-01 | ILA 7.050,00 | -2,76 % | ILA 7.319,00 | ILA 7.358,00 | ILA 7.040,00 | 4,47M |
| 2026-05-29 | ILA 7.250,00 | -0,68 % | ILA 7.227,00 | ILA 7.433,00 | ILA 7.227,00 | 13,19M |
| 2026-05-28 | ILA 7.300,00 | -1,91 % | ILA 7.406,00 | ILA 7.455,00 | ILA 7.251,00 | 4,08M |