Israel Petrochemical Enterprises Ltd. PTCH
TASE · Israel · Energierohstoffe
ILA 540,30-23,60 (-4,19 %)
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 563,90 | -1,71 % | ILA 573,70 | ILA 587,60 | ILA 560,00 | 398,14K |
| 2026-09-29 | ILA 573,70 | +3,37 % | ILA 555,00 | ILA 578,10 | ILA 552,90 | 274,25K |
| 2026-09-28 | ILA 555,00 | +0,05 % | ILA 554,70 | ILA 555,00 | ILA 540,00 | 158,21K |
| 2026-09-25 | ILA 554,70 | 0,00 % | ILA 554,70 | ILA 554,70 | ILA 554,70 | 0 |
| 2026-09-24 | ILA 554,70 | -2,15 % | ILA 566,90 | ILA 572,00 | ILA 547,10 | 77,99K |
| 2026-09-23 | ILA 566,90 | +3,05 % | ILA 550,10 | ILA 588,00 | ILA 550,10 | 711,46K |
| 2026-09-22 | ILA 550,10 | -3,05 % | ILA 567,40 | ILA 576,00 | ILA 543,10 | 889,11K |
| 2026-09-21 | ILA 567,40 | 0,00 % | ILA 567,40 | ILA 567,40 | ILA 567,40 | 0 |
| 2026-09-18 | ILA 567,40 | 0,00 % | ILA 567,40 | ILA 567,40 | ILA 567,40 | 0 |
| 2026-09-17 | ILA 567,40 | -1,68 % | ILA 577,10 | ILA 577,10 | ILA 560,00 | 404,05K |
| 2026-09-16 | ILA 577,10 | -1,05 % | ILA 583,20 | ILA 611,00 | ILA 576,60 | 453,33K |
| 2026-09-15 | ILA 583,20 | -5,48 % | ILA 617,00 | ILA 617,00 | ILA 571,90 | 815,84K |
| 2026-09-14 | ILA 617,00 | +2,15 % | ILA 604,00 | ILA 638,00 | ILA 604,00 | 458,10K |
| 2026-09-11 | ILA 604,00 | 0,00 % | ILA 604,00 | ILA 604,00 | ILA 604,00 | 0 |
| 2026-09-10 | ILA 604,00 | -1,42 % | ILA 628,00 | ILA 628,80 | ILA 603,50 | 377,07K |
| 2026-09-09 | ILA 612,70 | +1,19 % | ILA 607,00 | ILA 620,00 | ILA 605,00 | 669,84K |
| 2026-09-08 | ILA 605,50 | +3,91 % | ILA 582,70 | ILA 606,30 | ILA 582,70 | 286,32K |
| 2026-09-07 | ILA 582,70 | -2,56 % | ILA 603,00 | ILA 614,90 | ILA 571,00 | 338,93K |
| 2026-09-04 | ILA 598,00 | +3,77 % | ILA 576,30 | ILA 607,60 | ILA 573,80 | 325,11K |
| 2026-09-03 | ILA 576,30 | -0,64 % | ILA 580,00 | ILA 597,00 | ILA 568,80 | 354,61K |
| 2026-09-02 | ILA 580,00 | +4,88 % | ILA 550,20 | ILA 580,00 | ILA 550,20 | 1,10M |
| 2026-09-01 | ILA 553,00 | +4,97 % | ILA 540,00 | ILA 556,40 | ILA 538,40 | 1,03M |
| 2026-08-31 | ILA 526,80 | +2,85 % | ILA 512,20 | ILA 532,80 | ILA 512,10 | 715,81K |
| 2026-08-28 | ILA 512,20 | +2,15 % | ILA 501,40 | ILA 518,00 | ILA 501,40 | 284,64K |
| 2026-08-27 | ILA 501,40 | -2,39 % | ILA 513,70 | ILA 519,90 | ILA 496,90 | 401,90K |
| 2026-08-26 | ILA 513,70 | +1,72 % | ILA 505,00 | ILA 514,90 | ILA 485,30 | 523,68K |
| 2026-08-25 | ILA 505,00 | +0,32 % | ILA 503,40 | ILA 514,00 | ILA 499,90 | 294,87K |
| 2026-08-24 | ILA 503,40 | +0,24 % | ILA 502,20 | ILA 523,00 | ILA 502,20 | 739,52K |
| 2026-08-21 | ILA 502,20 | -0,18 % | ILA 503,10 | ILA 518,40 | ILA 500,10 | 76,77K |
| 2026-08-20 | ILA 503,10 | +2,36 % | ILA 491,50 | ILA 518,90 | ILA 491,00 | 981,45K |
| 2026-08-19 | ILA 491,50 | +0,31 % | ILA 490,00 | ILA 506,80 | ILA 490,00 | 323,44K |
| 2026-08-18 | ILA 490,00 | -9,21 % | ILA 554,90 | ILA 554,90 | ILA 469,90 | 3,98M |
| 2026-08-17 | ILA 539,70 | +2,04 % | ILA 528,90 | ILA 550,80 | ILA 524,80 | 162,31K |
| 2026-08-14 | ILA 528,90 | +3,71 % | ILA 510,00 | ILA 546,00 | ILA 510,00 | 116,95K |
| 2026-08-13 | ILA 510,00 | -1,89 % | ILA 519,80 | ILA 540,90 | ILA 509,70 | 88,83K |
| 2026-08-12 | ILA 519,80 | +2,06 % | ILA 510,00 | ILA 583,50 | ILA 510,00 | 797,62K |
| 2026-08-11 | ILA 509,30 | +2,91 % | ILA 494,90 | ILA 511,20 | ILA 480,00 | 155,80K |
| 2026-08-10 | ILA 494,90 | -2,02 % | ILA 505,10 | ILA 517,80 | ILA 479,70 | 112,79K |
| 2026-08-07 | ILA 505,10 | -0,96 % | ILA 512,90 | ILA 512,90 | ILA 497,20 | 46,65K |
| 2026-08-06 | ILA 510,00 | +11,33 % | ILA 460,00 | ILA 515,80 | ILA 460,00 | 348,31K |
| 2026-08-05 | ILA 458,10 | -5,66 % | ILA 485,60 | ILA 497,50 | ILA 452,20 | 82,25K |
| 2026-08-04 | ILA 485,60 | -5,85 % | ILA 523,80 | ILA 523,80 | ILA 480,00 | 135,05K |
| 2026-08-03 | ILA 515,80 | +0,72 % | ILA 512,10 | ILA 528,20 | ILA 501,00 | 70,51K |
| 2026-07-31 | ILA 512,10 | +3,00 % | ILA 497,20 | ILA 512,10 | ILA 481,70 | 156,00K |
| 2026-07-30 | ILA 497,20 | -6,98 % | ILA 534,50 | ILA 538,10 | ILA 492,40 | 181,93K |
| 2026-07-29 | ILA 534,50 | +0,38 % | ILA 532,50 | ILA 555,00 | ILA 520,60 | 303,38K |
| 2026-07-28 | ILA 532,50 | +4,45 % | ILA 509,80 | ILA 534,90 | ILA 497,80 | 283,67K |
| 2026-07-27 | ILA 509,80 | +0,26 % | ILA 513,00 | ILA 522,50 | ILA 501,00 | 105,60K |
| 2026-07-24 | ILA 508,50 | +1,74 % | ILA 500,00 | ILA 515,00 | ILA 494,00 | 115,67K |
| 2026-07-22 | ILA 499,80 | -3,96 % | ILA 520,40 | ILA 520,40 | ILA 481,40 | 242,55K |
| 2026-07-21 | ILA 520,40 | -1,18 % | ILA 526,60 | ILA 544,90 | ILA 496,70 | 83,65K |
| 2026-07-20 | ILA 526,60 | -0,04 % | ILA 550,00 | ILA 550,00 | ILA 524,00 | 100,78K |
| 2026-07-17 | ILA 526,80 | +0,34 % | ILA 530,00 | ILA 538,10 | ILA 524,10 | 59,54K |
| 2026-07-16 | ILA 525,00 | +1,14 % | ILA 519,10 | ILA 536,30 | ILA 510,00 | 203,35K |
| 2026-07-15 | ILA 519,10 | +0,14 % | ILA 521,00 | ILA 551,90 | ILA 510,00 | 246,31K |
| 2026-07-14 | ILA 518,40 | +5,09 % | ILA 495,00 | ILA 530,00 | ILA 495,00 | 284,61K |
| 2026-07-13 | ILA 493,30 | +5,93 % | ILA 465,70 | ILA 496,00 | ILA 465,70 | 337,75K |
| 2026-07-10 | ILA 465,70 | -0,26 % | ILA 474,50 | ILA 474,50 | ILA 455,40 | 14,12K |
| 2026-07-09 | ILA 466,90 | -0,04 % | ILA 467,10 | ILA 475,10 | ILA 462,40 | 86,21K |
| 2026-07-08 | ILA 467,10 | +0,93 % | ILA 462,80 | ILA 473,40 | ILA 445,40 | 316,68K |
| 2026-07-07 | ILA 462,80 | +2,82 % | ILA 450,10 | ILA 475,00 | ILA 457,90 | 176,21K |
| 2026-07-06 | ILA 450,10 | +0,63 % | ILA 447,30 | ILA 460,00 | ILA 441,80 | 151,46K |
| 2026-07-03 | ILA 447,30 | +1,82 % | ILA 439,30 | ILA 450,00 | ILA 440,00 | 29,28K |
| 2026-07-02 | ILA 439,30 | +2,71 % | ILA 443,00 | ILA 443,00 | ILA 427,70 | 51,50K |
| 2026-07-01 | ILA 427,70 | +1,25 % | ILA 422,40 | ILA 435,60 | ILA 420,00 | 98,85K |
| 2026-06-30 | ILA 422,40 | +9,71 % | ILA 385,00 | ILA 430,00 | ILA 386,80 | 181,35K |
| 2026-06-29 | ILA 385,00 | +1,50 % | ILA 364,80 | ILA 385,50 | ILA 360,00 | 78,05K |
| 2026-06-26 | ILA 379,30 | 0,00 % | ILA 379,30 | ILA 379,30 | ILA 379,30 | 0 |
| 2026-06-25 | ILA 379,30 | +1,53 % | ILA 377,00 | ILA 380,10 | ILA 366,50 | 41,29K |
| 2026-06-24 | ILA 373,60 | +6,05 % | ILA 352,30 | ILA 378,60 | ILA 352,30 | 231,47K |
| 2026-06-23 | ILA 352,30 | +0,83 % | ILA 349,40 | ILA 361,00 | ILA 334,90 | 190,27K |
| 2026-06-22 | ILA 349,40 | +5,59 % | ILA 330,90 | ILA 356,70 | ILA 320,00 | 192,09K |
| 2026-06-19 | ILA 330,90 | +1,97 % | ILA 324,50 | ILA 336,00 | ILA 319,50 | 53,39K |
| 2026-06-18 | ILA 324,50 | -3,48 % | ILA 336,20 | ILA 336,20 | ILA 320,10 | 96,67K |
| 2026-06-17 | ILA 336,20 | -2,49 % | ILA 344,80 | ILA 343,00 | ILA 329,00 | 75,13K |
| 2026-06-16 | ILA 344,80 | -1,26 % | ILA 349,20 | ILA 352,60 | ILA 330,00 | 141,41K |
| 2026-06-15 | ILA 349,20 | -8,49 % | ILA 381,60 | ILA 374,20 | ILA 340,00 | 536,99K |
| 2026-06-12 | ILA 381,60 | -3,42 % | ILA 395,10 | ILA 400,00 | ILA 371,10 | 116,56K |
| 2026-06-11 | ILA 395,10 | +1,18 % | ILA 390,50 | ILA 399,90 | ILA 389,90 | 16,31K |
| 2026-06-10 | ILA 390,50 | +1,51 % | ILA 384,70 | ILA 400,10 | ILA 377,00 | 83,81K |
| 2026-06-09 | ILA 384,70 | +2,48 % | ILA 375,40 | ILA 393,00 | ILA 362,50 | 225,92K |
| 2026-06-08 | ILA 375,40 | +0,94 % | ILA 371,90 | ILA 390,70 | ILA 371,90 | 126,78K |
| 2026-06-05 | ILA 371,90 | +1,34 % | ILA 367,00 | ILA 387,50 | ILA 366,20 | 81,91K |
| 2026-06-04 | ILA 367,00 | -0,19 % | ILA 367,70 | ILA 375,90 | ILA 364,80 | 56,95K |
| 2026-06-03 | ILA 367,70 | -1,47 % | ILA 373,20 | ILA 379,70 | ILA 355,00 | 162,54K |
| 2026-06-02 | ILA 373,20 | +1,66 % | ILA 367,10 | ILA 389,40 | ILA 370,40 | 192,44K |
| 2026-06-01 | ILA 367,10 | +1,07 % | ILA 364,00 | ILA 375,00 | ILA 354,30 | 98,86K |
| 2026-05-29 | ILA 363,20 | -1,73 % | ILA 369,60 | ILA 376,60 | ILA 358,20 | 45,01K |
| 2026-05-28 | ILA 369,60 | +3,59 % | ILA 356,80 | ILA 372,00 | ILA 360,00 | 88,08K |
| 2026-05-27 | ILA 356,80 | -1,27 % | ILA 361,40 | ILA 375,40 | ILA 346,20 | 91,76K |