Property & Building Corp. Ltd. PTBL
TASE · Israel · Finanzen
ILA 27.700,00-190,00 (-0,68 %)
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 27.700,00 | -0,68 % | ILA 27.890,00 | ILA 27.960,00 | ILA 27.340,00 | 3,49K |
| 2026-09-30 | ILA 27.890,00 | +1,34 % | ILA 27.520,00 | ILA 28.050,00 | ILA 27.360,00 | 11,32K |
| 2026-09-29 | ILA 27.520,00 | -0,43 % | ILA 27.640,00 | ILA 28.250,00 | ILA 27.270,00 | 4,38K |
| 2026-09-28 | ILA 27.640,00 | -1,32 % | ILA 28.010,00 | ILA 28.990,00 |
| ILA 27.380,00 |
| 4,79K |
| 2026-09-25 | ILA 28.010,00 | 0,00 % | ILA 28.010,00 | ILA 28.010,00 | ILA 28.010,00 | 0 |
| 2026-09-24 | ILA 28.010,00 | -1,27 % | ILA 28.300,00 | ILA 28.300,00 | ILA 27.400,00 | 6,31K |
| 2026-09-23 | ILA 28.370,00 | -0,11 % | ILA 28.400,00 | ILA 28.680,00 | ILA 28.100,00 | 2,99K |
| 2026-09-22 | ILA 28.400,00 | +0,57 % | ILA 28.210,00 | ILA 29.200,00 | ILA 27.840,00 | 15,35K |
| 2026-09-21 | ILA 28.240,00 | 0,00 % | ILA 28.240,00 | ILA 28.240,00 | ILA 28.240,00 | 0 |
| 2026-09-18 | ILA 28.240,00 | 0,00 % | ILA 28.240,00 | ILA 28.240,00 | ILA 28.240,00 | 0 |
| 2026-09-17 | ILA 28.240,00 | -0,46 % | ILA 28.690,00 | ILA 28.780,00 | ILA 28.080,00 | 3,50K |
| 2026-09-16 | ILA 28.370,00 | +0,67 % | ILA 28.180,00 | ILA 28.550,00 | ILA 27.860,00 | 2,43K |
| 2026-09-15 | ILA 28.180,00 | -0,77 % | ILA 28.400,00 | ILA 28.350,00 | ILA 27.710,00 | 1,85K |
| 2026-09-14 | ILA 28.400,00 | -0,39 % | ILA 28.510,00 | ILA 28.740,00 | ILA 28.000,00 | 3,32K |
| 2026-09-11 | ILA 28.510,00 | 0,00 % | ILA 28.510,00 | ILA 28.510,00 | ILA 28.510,00 | 0 |
| 2026-09-10 | ILA 28.510,00 | -1,99 % | ILA 29.130,00 | ILA 29.130,00 | ILA 28.160,00 | 10,09K |
| 2026-09-09 | ILA 29.090,00 | -1,29 % | ILA 29.330,00 | ILA 29.750,00 | ILA 28.830,00 | 3,43K |
| 2026-09-08 | ILA 29.470,00 | -1,44 % | ILA 29.900,00 | ILA 30.010,00 | ILA 29.240,00 | 3,71K |
| 2026-09-07 | ILA 29.900,00 | -2,00 % | ILA 30.510,00 | ILA 30.620,00 | ILA 29.790,00 | 5,10K |
| 2026-09-04 | ILA 30.510,00 | +3,42 % | ILA 29.500,00 | ILA 30.510,00 | ILA 29.420,00 | 4,02K |
| 2026-09-03 | ILA 29.500,00 | +0,61 % | ILA 29.320,00 | ILA 29.600,00 | ILA 28.980,00 | 12,48K |
| 2026-09-02 | ILA 29.320,00 | +2,12 % | ILA 28.430,00 | ILA 29.840,00 | ILA 28.430,00 | 23,84K |
| 2026-09-01 | ILA 28.710,00 | +2,90 % | ILA 27.600,00 | ILA 29.050,00 | ILA 27.600,00 | 18,61K |
| 2026-08-31 | ILA 27.900,00 | -0,21 % | ILA 27.960,00 | ILA 27.960,00 | ILA 26.780,00 | 5,73K |
| 2026-08-28 | ILA 27.960,00 | +1,97 % | ILA 26.900,00 | ILA 27.960,00 | ILA 26.900,00 | 9,42K |
| 2026-08-27 | ILA 27.420,00 | +1,26 % | ILA 27.080,00 | ILA 27.650,00 | ILA 26.810,00 | 5,59K |
| 2026-08-26 | ILA 27.080,00 | +1,50 % | ILA 26.680,00 | ILA 27.360,00 | ILA 26.200,00 | 9,62K |
| 2026-08-25 | ILA 26.680,00 | +0,76 % | ILA 26.770,00 | ILA 26.910,00 | ILA 26.100,00 | 13,46K |
| 2026-08-24 | ILA 26.480,00 | -14,41 % | ILA 30.020,00 | ILA 30.020,00 | ILA 26.300,00 | 13,22K |
| 2026-08-21 | ILA 30.940,00 | 0,00 % | ILA 30.940,00 | ILA 31.270,00 | ILA 30.540,00 | 8,05K |
| 2026-08-20 | ILA 30.940,00 | +0,45 % | ILA 31.060,00 | ILA 31.190,00 | ILA 30.610,00 | 8,37K |
| 2026-08-19 | ILA 30.800,00 | +2,91 % | ILA 29.930,00 | ILA 30.960,00 | ILA 29.950,00 | 14,91K |
| 2026-08-18 | ILA 29.930,00 | +0,30 % | ILA 29.840,00 | ILA 30.160,00 | ILA 28.880,00 | 25,24K |
| 2026-08-17 | ILA 29.840,00 | -4,48 % | ILA 31.590,00 | ILA 31.590,00 | ILA 29.840,00 | 28,31K |
| 2026-08-14 | ILA 31.240,00 | +3,72 % | ILA 30.460,00 | ILA 32.020,00 | ILA 29.990,00 | 20,57K |
| 2026-08-13 | ILA 30.120,00 | +1,18 % | ILA 30.900,00 | ILA 30.900,00 | ILA 29.600,00 | 5,31K |
| 2026-08-12 | ILA 29.770,00 | 0,00 % | ILA 29.900,00 | ILA 30.470,00 | ILA 29.340,00 | 7,43K |
| 2026-08-11 | ILA 29.770,00 | -1,46 % | ILA 30.210,00 | ILA 30.210,00 | ILA 29.340,00 | 11,47K |
| 2026-08-10 | ILA 30.210,00 | -1,40 % | ILA 30.200,00 | ILA 31.500,00 | ILA 29.380,00 | 14,08K |
| 2026-08-07 | ILA 30.640,00 | +3,41 % | ILA 29.630,00 | ILA 30.700,00 | ILA 29.630,00 | 3,55K |
| 2026-08-06 | ILA 29.630,00 | -0,90 % | ILA 29.900,00 | ILA 30.240,00 | ILA 29.070,00 | 35,61K |
| 2026-08-05 | ILA 29.900,00 | -2,03 % | ILA 30.550,00 | ILA 31.000,00 | ILA 29.640,00 | 8,35K |
| 2026-08-04 | ILA 30.520,00 | -2,18 % | ILA 31.390,00 | ILA 31.650,00 | ILA 30.410,00 | 11,52K |
| 2026-08-03 | ILA 31.200,00 | -0,51 % | ILA 31.360,00 | ILA 32.100,00 | ILA 31.190,00 | 13,82K |
| 2026-07-31 | ILA 31.360,00 | +3,84 % | ILA 30.150,00 | ILA 31.670,00 | ILA 30.150,00 | 5,71K |
| 2026-07-30 | ILA 30.200,00 | -0,49 % | ILA 30.130,00 | ILA 30.490,00 | ILA 29.650,00 | 7,06K |
| 2026-07-29 | ILA 30.350,00 | +2,22 % | ILA 29.590,00 | ILA 30.680,00 | ILA 29.500,00 | 23,67K |
| 2026-07-28 | ILA 29.690,00 | +0,81 % | ILA 29.450,00 | ILA 30.150,00 | ILA 29.400,00 | 4,02K |
| 2026-07-27 | ILA 29.450,00 | +0,82 % | ILA 29.410,00 | ILA 30.690,00 | ILA 29.340,00 | 13,56K |
| 2026-07-24 | ILA 29.210,00 | -0,03 % | ILA 28.610,00 | ILA 29.500,00 | ILA 28.610,00 | 4,62K |
| 2026-07-22 | ILA 29.220,00 | -1,72 % | ILA 29.520,00 | ILA 30.060,00 | ILA 29.100,00 | 7,94K |
| 2026-07-21 | ILA 29.730,00 | +0,41 % | ILA 29.610,00 | ILA 30.310,00 | ILA 29.260,00 | 8,63K |
| 2026-07-20 | ILA 29.610,00 | -0,10 % | ILA 29.330,00 | ILA 30.280,00 | ILA 29.330,00 | 7,23K |
| 2026-07-17 | ILA 29.640,00 | -0,24 % | ILA 29.710,00 | ILA 30.310,00 | ILA 29.010,00 | 3,56K |
| 2026-07-16 | ILA 29.710,00 | -2,14 % | ILA 30.270,00 | ILA 30.640,00 | ILA 29.480,00 | 15,20K |
| 2026-07-15 | ILA 30.360,00 | +0,63 % | ILA 30.170,00 | ILA 31.800,00 | ILA 30.110,00 | 8,27K |
| 2026-07-14 | ILA 30.170,00 | -0,59 % | ILA 30.350,00 | ILA 31.080,00 | ILA 30.000,00 | 6,37K |
| 2026-07-13 | ILA 30.350,00 | -4,02 % | ILA 31.380,00 | ILA 31.380,00 | ILA 30.060,00 | 15,97K |
| 2026-07-10 | ILA 31.620,00 | +0,29 % | ILA 31.250,00 | ILA 32.870,00 | ILA 30.670,00 | 2,84K |
| 2026-07-09 | ILA 31.530,00 | 0,00 % | ILA 31.530,00 | ILA 33.100,00 | ILA 31.190,00 | 9,29K |
| 2026-07-08 | ILA 31.530,00 | -1,56 % | ILA 32.030,00 | ILA 33.630,00 | ILA 30.820,00 | 8,24K |
| 2026-07-07 | ILA 32.030,00 | -0,84 % | ILA 31.370,00 | ILA 32.940,00 | ILA 31.180,00 | 9,13K |
| 2026-07-06 | ILA 32.300,00 | +0,19 % | ILA 32.210,00 | ILA 33.050,00 | ILA 32.030,00 | 8,02K |
| 2026-07-03 | ILA 32.240,00 | +2,87 % | ILA 31.730,00 | ILA 32.420,00 | ILA 31.440,00 | 4,72K |
| 2026-07-02 | ILA 31.340,00 | -2,00 % | ILA 31.980,00 | ILA 32.180,00 | ILA 31.010,00 | 3,93K |
| 2026-07-01 | ILA 31.980,00 | +1,65 % | ILA 31.380,00 | ILA 32.550,00 | ILA 31.350,00 | 3,31K |
| 2026-06-30 | ILA 31.460,00 | -0,10 % | ILA 31.490,00 | ILA 32.160,00 | ILA 30.640,00 | 4,15K |
| 2026-06-29 | ILA 31.490,00 | +6,06 % | ILA 29.910,00 | ILA 32.220,00 | ILA 29.910,00 | 9,89K |
| 2026-06-26 | ILA 29.690,00 | 0,00 % | ILA 29.690,00 | ILA 29.690,00 | ILA 29.690,00 | 0 |
| 2026-06-25 | ILA 29.690,00 | -1,95 % | ILA 30.280,00 | ILA 30.510,00 | ILA 29.300,00 | 5,97K |
| 2026-06-24 | ILA 30.280,00 | +2,54 % | ILA 29.830,00 | ILA 30.400,00 | ILA 29.410,00 | 4,52K |
| 2026-06-23 | ILA 29.530,00 | -0,14 % | ILA 29.140,00 | ILA 29.790,00 | ILA 28.860,00 | 4,14K |
| 2026-06-22 | ILA 29.570,00 | -2,02 % | ILA 30.180,00 | ILA 30.490,00 | ILA 29.240,00 | 7,79K |
| 2026-06-19 | ILA 30.180,00 | -1,60 % | ILA 30.670,00 | ILA 31.030,00 | ILA 30.020,00 | 2,16K |
| 2026-06-18 | ILA 30.670,00 | +2,00 % | ILA 30.070,00 | ILA 31.530,00 | ILA 29.410,00 | 12,17K |
| 2026-06-17 | ILA 30.070,00 | -4,57 % | ILA 31.510,00 | ILA 32.170,00 | ILA 30.060,00 | 10,41K |
| 2026-06-16 | ILA 31.510,00 | -0,38 % | ILA 31.630,00 | ILA 32.630,00 | ILA 30.890,00 | 4,81K |
| 2026-06-15 | ILA 31.630,00 | -3,51 % | ILA 32.780,00 | ILA 33.780,00 | ILA 31.070,00 | 6,87K |
| 2026-06-12 | ILA 32.780,00 | +2,86 % | ILA 31.870,00 | ILA 32.870,00 | ILA 32.110,00 | 5,44K |
| 2026-06-11 | ILA 31.870,00 | +1,95 % | ILA 31.260,00 | ILA 32.490,00 | ILA 30.850,00 | 8,62K |
| 2026-06-10 | ILA 31.260,00 | +0,77 % | ILA 31.020,00 | ILA 32.010,00 | ILA 29.890,00 | 7,30K |
| 2026-06-09 | ILA 31.020,00 | -2,24 % | ILA 32.140,00 | ILA 32.140,00 | ILA 30.740,00 | 4,55K |
| 2026-06-08 | ILA 31.730,00 | -0,53 % | ILA 31.900,00 | ILA 32.540,00 | ILA 31.030,00 | 4,55K |
| 2026-06-05 | ILA 31.900,00 | 0,00 % | ILA 31.900,00 | ILA 32.140,00 | ILA 31.140,00 | 5,22K |
| 2026-06-04 | ILA 31.900,00 | +1,05 % | ILA 31.890,00 | ILA 32.490,00 | ILA 30.560,00 | 4,23K |
| 2026-06-03 | ILA 31.570,00 | -2,17 % | ILA 32.270,00 | ILA 32.270,00 | ILA 31.100,00 | 3,63K |
| 2026-06-02 | ILA 32.270,00 | -0,98 % | ILA 32.590,00 | ILA 33.050,00 | ILA 31.550,00 | 5,98K |
| 2026-06-01 | ILA 32.590,00 | -7,05 % | ILA 34.760,00 | ILA 35.060,00 | ILA 32.410,00 | 3,94K |
| 2026-05-29 | ILA 35.060,00 | +2,91 % | ILA 34.240,00 | ILA 35.440,00 | ILA 34.200,00 | 7,43K |
| 2026-05-28 | ILA 34.070,00 | -1,47 % | ILA 33.550,00 | ILA 35.020,00 | ILA 33.520,00 | 7,48K |