Polyram Plastic Industries Ltd. POLP
TASE · Israel · Prozessindustrie
ILA 776,40-7,20 (-0,92 %)
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 776,40 | -0,92 % | ILA 783,60 | ILA 791,40 | ILA 775,10 | 4,06K |
| 2026-09-30 | ILA 783,60 | +1,10 % | ILA 775,10 | ILA 789,00 | ILA 774,00 | 36,70K |
| 2026-09-29 | ILA 775,10 | -0,17 % | ILA 776,40 | ILA 783,90 | ILA 775,00 | 18,75K |
| 2026-09-28 | ILA 776,40 | -2,01 % | ILA 792,30 | ILA 806,90 | ILA 775,00 | 14,67K |
| 2026-09-25 | ILA 792,30 | 0,00 % | ILA 792,30 | ILA 792,30 | ILA 792,30 | 0 |
| 2026-09-24 | ILA 792,30 | -0,68 % | ILA 797,70 | ILA 832,10 | ILA 777,00 | 3,92K |
| 2026-09-23 | ILA 797,70 | +2,28 % | ILA 779,90 | ILA 809,80 | ILA 779,90 | 2,63K |
| 2026-09-22 | ILA 779,90 | -3,53 % | ILA 808,40 | ILA 795,30 | ILA 777,00 | 5,76K |
| 2026-09-21 | ILA 808,40 | 0,00 % | ILA 808,40 | ILA 808,40 | ILA 808,40 | 0 |
| 2026-09-18 | ILA 808,40 | 0,00 % | ILA 808,40 | ILA 808,40 | ILA 808,40 | 0 |
| 2026-09-17 | ILA 808,40 | +0,40 % | ILA 805,20 | ILA 827,50 | ILA 795,00 | 3,72K |
| 2026-09-16 | ILA 805,20 | +3,01 % | ILA 781,70 | ILA 820,30 | ILA 803,30 | 9,06K |
| 2026-09-15 | ILA 781,70 | -1,60 % | ILA 794,40 | ILA 796,00 | ILA 781,10 | 57,60K |
| 2026-09-14 | ILA 794,40 | -1,78 % | ILA 808,80 | ILA 816,20 | ILA 783,50 | 7,00K |
| 2026-09-11 | ILA 808,80 | 0,00 % | ILA 808,80 | ILA 808,80 | ILA 808,80 | 0 |
| 2026-09-10 | ILA 808,80 | -2,60 % | ILA 830,40 | ILA 841,00 | ILA 779,00 | 4,29K |
| 2026-09-09 | ILA 830,40 | -1,52 % | ILA 843,20 | ILA 856,00 | ILA 828,40 | 5,96K |
| 2026-09-08 | ILA 843,20 | -1,63 % | ILA 870,00 | ILA 870,00 | ILA 831,90 | 4,58K |
| 2026-09-07 | ILA 857,20 | +1,26 % | ILA 846,50 | ILA 870,00 | ILA 846,50 | 23,55K |
| 2026-09-04 | ILA 846,50 | -0,44 % | ILA 835,50 | ILA 849,30 | ILA 835,00 | 3,14K |
| 2026-09-03 | ILA 850,20 | -0,39 % | ILA 853,50 | ILA 869,90 | ILA 847,60 | 19,08K |
| 2026-09-02 | ILA 853,50 | -0,70 % | ILA 859,50 | ILA 859,00 | ILA 835,10 | 5,51K |
| 2026-09-01 | ILA 859,50 | +1,57 % | ILA 846,20 | ILA 914,00 | ILA 830,00 | 38,11K |
| 2026-08-31 | ILA 846,20 | -0,45 % | ILA 850,00 | ILA 857,00 | ILA 830,40 | 25,81K |
| 2026-08-28 | ILA 850,00 | +1,11 % | ILA 915,00 | ILA 915,00 | ILA 845,60 | 2,10K |
| 2026-08-27 | ILA 840,70 | +0,45 % | ILA 836,90 | ILA 866,60 | ILA 830,50 | 8,41K |
| 2026-08-26 | ILA 836,90 | -2,08 % | ILA 854,70 | ILA 854,70 | ILA 827,50 | 7,03K |
| 2026-08-25 | ILA 854,70 | -0,55 % | ILA 859,40 | ILA 863,50 | ILA 851,00 | 12,28K |
| 2026-08-24 | ILA 859,40 | +0,76 % | ILA 915,00 | ILA 915,00 | ILA 853,00 | 4,18K |
| 2026-08-21 | ILA 852,90 | -2,19 % | ILA 872,00 | ILA 877,60 | ILA 827,10 | 6,14K |
| 2026-08-20 | ILA 872,00 | -0,05 % | ILA 872,40 | ILA 881,20 | ILA 867,00 | 3,70K |
| 2026-08-19 | ILA 872,40 | +3,34 % | ILA 885,00 | ILA 885,00 | ILA 851,00 | 22,28K |
| 2026-08-18 | ILA 844,20 | +1,83 % | ILA 829,00 | ILA 850,30 | ILA 829,00 | 35,09K |
| 2026-08-17 | ILA 829,00 | +0,58 % | ILA 824,20 | ILA 847,00 | ILA 822,90 | 157,19K |
| 2026-08-14 | ILA 824,20 | +0,82 % | ILA 817,50 | ILA 833,90 | ILA 809,10 | 13,11K |
| 2026-08-13 | ILA 817,50 | +0,29 % | ILA 815,10 | ILA 824,20 | ILA 815,40 | 13,66K |
| 2026-08-12 | ILA 815,10 | +1,66 % | ILA 801,80 | ILA 825,30 | ILA 801,80 | 1,13M |
| 2026-08-11 | ILA 801,80 | -0,61 % | ILA 806,70 | ILA 813,00 | ILA 801,00 | 22,95K |
| 2026-08-10 | ILA 806,70 | +0,02 % | ILA 813,00 | ILA 813,00 | ILA 792,30 | 19,53K |
| 2026-08-07 | ILA 806,50 | +3,66 % | ILA 778,00 | ILA 813,00 | ILA 778,00 | 24,90K |
| 2026-08-06 | ILA 778,00 | -1,54 % | ILA 812,00 | ILA 812,00 | ILA 778,00 | 102,84K |
| 2026-08-05 | ILA 790,20 | -0,57 % | ILA 794,70 | ILA 814,30 | ILA 778,60 | 16,38K |
| 2026-08-04 | ILA 794,70 | -0,85 % | ILA 801,50 | ILA 813,80 | ILA 777,30 | 10,73K |
| 2026-08-03 | ILA 801,50 | -0,90 % | ILA 808,80 | ILA 815,00 | ILA 792,40 | 20,73K |
| 2026-07-31 | ILA 808,80 | +0,76 % | ILA 802,70 | ILA 822,00 | ILA 802,30 | 4,42K |
| 2026-07-30 | ILA 802,70 | -1,57 % | ILA 815,50 | ILA 815,50 | ILA 796,60 | 15,67K |
| 2026-07-29 | ILA 815,50 | -0,65 % | ILA 820,80 | ILA 822,00 | ILA 793,30 | 28,74K |
| 2026-07-28 | ILA 820,80 | +0,92 % | ILA 813,30 | ILA 835,00 | ILA 813,30 | 3,45K |
| 2026-07-27 | ILA 813,30 | -1,41 % | ILA 824,90 | ILA 837,10 | ILA 799,50 | 8,08K |
| 2026-07-24 | ILA 824,90 | -1,23 % | ILA 802,90 | ILA 909,40 | ILA 802,90 | 2,72K |
| 2026-07-22 | ILA 835,20 | -0,17 % | ILA 836,60 | ILA 867,20 | ILA 825,00 | 3,34K |
| 2026-07-21 | ILA 836,60 | +1,37 % | ILA 825,30 | ILA 846,10 | ILA 818,90 | 2,57K |
| 2026-07-20 | ILA 825,30 | -0,88 % | ILA 832,60 | ILA 838,00 | ILA 806,40 | 3,00K |
| 2026-07-17 | ILA 832,60 | +0,91 % | ILA 825,10 | ILA 845,70 | ILA 809,80 | 1,25K |
| 2026-07-16 | ILA 825,10 | -1,47 % | ILA 837,40 | ILA 846,00 | ILA 823,80 | 254,29K |
| 2026-07-15 | ILA 837,40 | +2,82 % | ILA 814,40 | ILA 845,40 | ILA 815,00 | 10,38K |
| 2026-07-14 | ILA 814,40 | +0,66 % | ILA 860,00 | ILA 860,00 | ILA 809,00 | 11,54K |
| 2026-07-13 | ILA 809,10 | -0,28 % | ILA 811,40 | ILA 812,30 | ILA 801,00 | 20,61K |
| 2026-07-10 | ILA 811,40 | -1,92 % | ILA 867,00 | ILA 867,00 | ILA 785,10 | 9,87K |
| 2026-07-09 | ILA 827,30 | -0,35 % | ILA 812,30 | ILA 842,70 | ILA 812,30 | 11,07K |
| 2026-07-08 | ILA 830,20 | -2,02 % | ILA 847,30 | ILA 847,30 | ILA 822,30 | 25,82K |
| 2026-07-07 | ILA 847,30 | -1,73 % | ILA 929,50 | ILA 929,50 | ILA 836,90 | 7,70K |
| 2026-07-06 | ILA 862,20 | +0,26 % | ILA 860,00 | ILA 926,60 | ILA 860,00 | 9,70K |
| 2026-07-03 | ILA 860,00 | -1,69 % | ILA 874,80 | ILA 900,20 | ILA 859,70 | 234,21K |
| 2026-07-02 | ILA 874,80 | +1,93 % | ILA 929,70 | ILA 929,70 | ILA 850,70 | 3,00K |
| 2026-07-01 | ILA 858,20 | -1,30 % | ILA 869,50 | ILA 889,20 | ILA 826,10 | 6,79K |
| 2026-06-30 | ILA 869,50 | +3,34 % | ILA 841,40 | ILA 930,00 | ILA 831,80 | 5,87K |
| 2026-06-29 | ILA 841,40 | +1,73 % | ILA 821,90 | ILA 859,40 | ILA 821,90 | 13,59K |
| 2026-06-26 | ILA 827,10 | 0,00 % | ILA 827,10 | ILA 827,10 | ILA 827,10 | 0 |
| 2026-06-25 | ILA 827,10 | +0,33 % | ILA 824,40 | ILA 831,80 | ILA 824,40 | 7,96K |
| 2026-06-24 | ILA 824,40 | +1,15 % | ILA 903,00 | ILA 903,00 | ILA 815,00 | 635 |
| 2026-06-23 | ILA 815,00 | -1,91 % | ILA 830,90 | ILA 831,00 | ILA 799,90 | 8,51K |
| 2026-06-22 | ILA 830,90 | -0,04 % | ILA 831,20 | ILA 859,10 | ILA 809,90 | 4,67K |
| 2026-06-19 | ILA 831,20 | +2,15 % | ILA 805,00 | ILA 840,00 | ILA 805,00 | 8,97K |
| 2026-06-18 | ILA 813,70 | -0,77 % | ILA 820,00 | ILA 834,80 | ILA 812,00 | 45,16K |
| 2026-06-17 | ILA 820,00 | -1,00 % | ILA 828,30 | ILA 828,80 | ILA 820,00 | 279,68K |
| 2026-06-16 | ILA 828,30 | -0,80 % | ILA 835,00 | ILA 845,80 | ILA 815,00 | 7,03K |
| 2026-06-15 | ILA 835,00 | -1,03 % | ILA 811,00 | ILA 850,70 | ILA 808,40 | 91,46K |
| 2026-06-12 | ILA 843,70 | +0,02 % | ILA 900,00 | ILA 900,00 | ILA 826,70 | 9,36K |
| 2026-06-11 | ILA 843,50 | -0,19 % | ILA 845,10 | ILA 852,30 | ILA 832,90 | 66,64K |
| 2026-06-10 | ILA 845,10 | -0,19 % | ILA 846,70 | ILA 851,90 | ILA 845,00 | 11,08K |
| 2026-06-09 | ILA 846,70 | -1,68 % | ILA 861,20 | ILA 892,40 | ILA 845,00 | 10,13K |
| 2026-06-08 | ILA 861,20 | -0,86 % | ILA 868,70 | ILA 876,80 | ILA 860,00 | 21,39K |
| 2026-06-05 | ILA 868,70 | -0,20 % | ILA 870,40 | ILA 895,00 | ILA 843,70 | 5,54K |
| 2026-06-04 | ILA 870,40 | +0,38 % | ILA 867,10 | ILA 888,40 | ILA 858,00 | 6,76K |
| 2026-06-03 | ILA 867,10 | -3,56 % | ILA 899,10 | ILA 899,10 | ILA 844,10 | 156,98K |
| 2026-06-02 | ILA 899,10 | -0,23 % | ILA 901,20 | ILA 913,10 | ILA 890,50 | 11,53K |
| 2026-06-01 | ILA 901,20 | -1,39 % | ILA 913,90 | ILA 920,00 | ILA 887,60 | 13,91K |
| 2026-05-29 | ILA 913,90 | +1,82 % | ILA 897,60 | ILA 920,20 | ILA 883,40 | 18,58K |
| 2026-05-28 | ILA 897,60 | +0,82 % | ILA 890,30 | ILA 902,80 | ILA 889,60 | 22,39K |