Partner Communications Co. Ltd. PTNR
TASE · Israel · Kommunikation
ILA 3.641,00-46,00 (-1,25 %)
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 3.641,00 | -1,25 % | ILA 3.687,00 | ILA 3.708,00 | ILA 3.614,00 | 109,19K |
| 2026-09-30 | ILA 3.687,00 | +1,68 % | ILA 3.622,00 | ILA 3.687,00 | ILA 3.612,00 | 336,22K |
| 2026-09-29 | ILA 3.626,00 | +0,28 % | ILA 3.616,00 | ILA 3.725,00 | ILA 3.596,00 | 141,87K |
| 2026-09-28 | ILA 3.616,00 | -2,64 % | ILA 3.730,00 | ILA 3.730,00 |
| ILA 3.616,00 |
| 140,73K |
| 2026-09-25 | ILA 3.714,00 | 0,00 % | ILA 3.714,00 | ILA 3.714,00 | ILA 3.714,00 | 0 |
| 2026-09-24 | ILA 3.714,00 | -1,01 % | ILA 3.752,00 | ILA 3.752,00 | ILA 3.670,00 | 203,96K |
| 2026-09-23 | ILA 3.752,00 | -0,95 % | ILA 3.751,00 | ILA 3.812,00 | ILA 3.680,00 | 236,49K |
| 2026-09-22 | ILA 3.788,00 | -3,19 % | ILA 3.906,00 | ILA 3.906,00 | ILA 3.766,00 | 126,82K |
| 2026-09-21 | ILA 3.913,00 | 0,00 % | ILA 3.913,00 | ILA 3.913,00 | ILA 3.913,00 | 0 |
| 2026-09-18 | ILA 3.913,00 | 0,00 % | ILA 3.913,00 | ILA 3.913,00 | ILA 3.913,00 | 0 |
| 2026-09-17 | ILA 3.913,00 | +1,45 % | ILA 3.857,00 | ILA 3.952,00 | ILA 3.856,00 | 551,70K |
| 2026-09-16 | ILA 3.857,00 | -0,23 % | ILA 3.878,00 | ILA 3.926,00 | ILA 3.826,00 | 252,02K |
| 2026-09-15 | ILA 3.866,00 | +0,73 % | ILA 3.817,00 | ILA 3.876,00 | ILA 3.766,00 | 117,36K |
| 2026-09-14 | ILA 3.838,00 | +1,08 % | ILA 3.797,00 | ILA 3.871,00 | ILA 3.782,00 | 84,87K |
| 2026-09-11 | ILA 3.797,00 | 0,00 % | ILA 3.797,00 | ILA 3.797,00 | ILA 3.797,00 | 0 |
| 2026-09-10 | ILA 3.797,00 | -2,34 % | ILA 3.848,00 | ILA 3.877,00 | ILA 3.742,00 | 183,40K |
| 2026-09-09 | ILA 3.888,00 | -0,44 % | ILA 3.905,00 | ILA 3.949,00 | ILA 3.870,00 | 125,53K |
| 2026-09-08 | ILA 3.905,00 | -0,26 % | ILA 3.915,00 | ILA 3.941,00 | ILA 3.880,00 | 109,45K |
| 2026-09-07 | ILA 3.915,00 | -1,14 % | ILA 3.960,00 | ILA 3.963,00 | ILA 3.906,00 | 93,86K |
| 2026-09-04 | ILA 3.960,00 | +0,51 % | ILA 3.940,00 | ILA 4.007,00 | ILA 3.911,00 | 152,36K |
| 2026-09-03 | ILA 3.940,00 | +0,31 % | ILA 3.894,00 | ILA 3.947,00 | ILA 3.884,00 | 205,73K |
| 2026-09-02 | ILA 3.928,00 | +0,95 % | ILA 3.852,00 | ILA 3.936,00 | ILA 3.842,00 | 178,33K |
| 2026-09-01 | ILA 3.891,00 | +5,36 % | ILA 3.693,00 | ILA 3.922,00 | ILA 3.693,00 | 306,61K |
| 2026-08-31 | ILA 3.693,00 | -0,81 % | ILA 3.723,00 | ILA 3.770,00 | ILA 3.630,00 | 285,46K |
| 2026-08-28 | ILA 3.723,00 | +0,22 % | ILA 3.665,00 | ILA 3.734,00 | ILA 3.665,00 | 107,13K |
| 2026-08-27 | ILA 3.715,00 | +0,27 % | ILA 3.749,00 | ILA 3.749,00 | ILA 3.658,00 | 144,80K |
| 2026-08-26 | ILA 3.705,00 | +0,90 % | ILA 3.672,00 | ILA 3.742,00 | ILA 3.616,00 | 186,50K |
| 2026-08-25 | ILA 3.672,00 | -1,61 % | ILA 3.732,00 | ILA 3.732,00 | ILA 3.647,00 | 150,96K |
| 2026-08-24 | ILA 3.732,00 | -0,88 % | ILA 3.765,00 | ILA 3.776,00 | ILA 3.720,00 | 308,23K |
| 2026-08-21 | ILA 3.765,00 | +3,60 % | ILA 3.634,00 | ILA 3.805,00 | ILA 3.634,00 | 188,50K |
| 2026-08-20 | ILA 3.634,00 | +1,48 % | ILA 3.594,00 | ILA 3.682,00 | ILA 3.591,00 | 139,12K |
| 2026-08-19 | ILA 3.581,00 | +0,53 % | ILA 3.562,00 | ILA 3.591,00 | ILA 3.501,00 | 143,20K |
| 2026-08-18 | ILA 3.562,00 | +0,88 % | ILA 3.531,00 | ILA 3.562,00 | ILA 3.455,00 | 170,34K |
| 2026-08-17 | ILA 3.531,00 | -2,08 % | ILA 3.593,00 | ILA 3.620,00 | ILA 3.427,00 | 262,88K |
| 2026-08-14 | ILA 3.606,00 | -0,88 % | ILA 3.638,00 | ILA 3.662,00 | ILA 3.580,00 | 93,93K |
| 2026-08-13 | ILA 3.638,00 | -1,57 % | ILA 3.696,00 | ILA 3.704,00 | ILA 3.622,00 | 113,10K |
| 2026-08-12 | ILA 3.696,00 | +2,67 % | ILA 3.600,00 | ILA 3.755,00 | ILA 3.600,00 | 241,38K |
| 2026-08-11 | ILA 3.600,00 | -0,61 % | ILA 3.622,00 | ILA 3.687,00 | ILA 3.574,00 | 220,78K |
| 2026-08-10 | ILA 3.622,00 | -1,04 % | ILA 3.620,00 | ILA 3.680,00 | ILA 3.550,00 | 463,60K |
| 2026-08-07 | ILA 3.660,00 | -0,57 % | ILA 3.681,00 | ILA 3.718,00 | ILA 3.634,00 | 96,20K |
| 2026-08-06 | ILA 3.681,00 | -1,58 % | ILA 3.700,00 | ILA 3.746,00 | ILA 3.620,00 | 1,34M |
| 2026-08-05 | ILA 3.740,00 | +1,05 % | ILA 3.760,00 | ILA 3.760,00 | ILA 3.646,00 | 401,18K |
| 2026-08-04 | ILA 3.701,00 | -1,75 % | ILA 3.767,00 | ILA 3.805,00 | ILA 3.669,00 | 555,18K |
| 2026-08-03 | ILA 3.767,00 | -0,13 % | ILA 3.772,00 | ILA 3.836,00 | ILA 3.730,00 | 322,82K |
| 2026-07-31 | ILA 3.772,00 | -0,05 % | ILA 3.774,00 | ILA 3.827,00 | ILA 3.761,00 | 118,73K |
| 2026-07-30 | ILA 3.774,00 | -0,47 % | ILA 3.812,00 | ILA 3.824,00 | ILA 3.735,00 | 284,86K |
| 2026-07-29 | ILA 3.792,00 | -1,74 % | ILA 3.840,00 | ILA 3.900,00 | ILA 3.700,00 | 257,41K |
| 2026-07-28 | ILA 3.859,00 | -4,81 % | ILA 4.054,00 | ILA 4.083,00 | ILA 3.850,00 | 353,50K |
| 2026-07-27 | ILA 4.054,00 | +3,00 % | ILA 3.936,00 | ILA 4.082,00 | ILA 3.936,00 | 712,93K |
| 2026-07-24 | ILA 3.936,00 | +1,31 % | ILA 3.885,00 | ILA 3.976,00 | ILA 3.859,00 | 506,12K |
| 2026-07-22 | ILA 3.885,00 | +0,86 % | ILA 3.768,00 | ILA 3.917,00 | ILA 3.768,00 | 243,13K |
| 2026-07-21 | ILA 3.852,00 | +2,37 % | ILA 3.763,00 | ILA 3.918,00 | ILA 3.763,00 | 206,69K |
| 2026-07-20 | ILA 3.763,00 | -0,69 % | ILA 3.789,00 | ILA 3.874,00 | ILA 3.718,00 | 234,95K |
| 2026-07-17 | ILA 3.789,00 | +0,13 % | ILA 3.784,00 | ILA 3.794,00 | ILA 3.724,00 | 123,02K |
| 2026-07-16 | ILA 3.784,00 | +0,21 % | ILA 3.776,00 | ILA 3.809,00 | ILA 3.707,00 | 243,22K |
| 2026-07-15 | ILA 3.776,00 | +5,83 % | ILA 3.601,00 | ILA 3.776,00 | ILA 3.566,00 | 452,81K |
| 2026-07-14 | ILA 3.568,00 | -0,61 % | ILA 3.524,00 | ILA 3.611,00 | ILA 3.512,00 | 214,78K |
| 2026-07-13 | ILA 3.590,00 | -0,42 % | ILA 3.605,00 | ILA 3.617,00 | ILA 3.553,00 | 104,39K |
| 2026-07-10 | ILA 3.605,00 | -0,44 % | ILA 3.621,00 | ILA 3.643,00 | ILA 3.581,00 | 82,57K |
| 2026-07-09 | ILA 3.621,00 | -1,15 % | ILA 3.663,00 | ILA 3.691,00 | ILA 3.587,00 | 210,50K |
| 2026-07-08 | ILA 3.663,00 | -1,77 % | ILA 3.729,00 | ILA 3.729,00 | ILA 3.555,00 | 428,37K |
| 2026-07-07 | ILA 3.729,00 | -2,02 % | ILA 3.800,00 | ILA 3.812,00 | ILA 3.698,00 | 190,82K |
| 2026-07-06 | ILA 3.806,00 | +0,82 % | ILA 3.762,00 | ILA 3.854,00 | ILA 3.762,00 | 188,17K |
| 2026-07-03 | ILA 3.775,00 | +0,91 % | ILA 3.782,00 | ILA 3.791,00 | ILA 3.704,00 | 68,66K |
| 2026-07-02 | ILA 3.741,00 | -0,69 % | ILA 3.767,00 | ILA 3.799,00 | ILA 3.711,00 | 161,05K |
| 2026-07-01 | ILA 3.767,00 | +3,60 % | ILA 3.635,00 | ILA 3.771,00 | ILA 3.635,00 | 266,44K |
| 2026-06-30 | ILA 3.636,00 | +0,03 % | ILA 3.715,00 | ILA 3.715,00 | ILA 3.580,00 | 374,62K |
| 2026-06-29 | ILA 3.635,00 | -0,11 % | ILA 3.602,00 | ILA 3.718,00 | ILA 3.602,00 | 371,14K |
| 2026-06-26 | ILA 3.639,00 | 0,00 % | ILA 3.639,00 | ILA 3.639,00 | ILA 3.639,00 | 0 |
| 2026-06-25 | ILA 3.639,00 | -2,10 % | ILA 3.717,00 | ILA 3.734,00 | ILA 3.602,00 | 173,12K |
| 2026-06-24 | ILA 3.717,00 | +0,76 % | ILA 3.689,00 | ILA 3.787,00 | ILA 3.648,00 | 299,38K |
| 2026-06-23 | ILA 3.689,00 | -0,75 % | ILA 3.720,00 | ILA 3.742,00 | ILA 3.618,00 | 292,08K |
| 2026-06-22 | ILA 3.717,00 | -4,42 % | ILA 3.889,00 | ILA 3.922,00 | ILA 3.715,00 | 218,92K |
| 2026-06-19 | ILA 3.889,00 | +2,13 % | ILA 3.809,00 | ILA 3.935,00 | ILA 3.744,00 | 756,04K |
| 2026-06-18 | ILA 3.808,00 | -0,31 % | ILA 3.814,00 | ILA 3.890,00 | ILA 3.733,00 | 325,94K |
| 2026-06-17 | ILA 3.820,00 | -5,05 % | ILA 4.023,00 | ILA 4.031,00 | ILA 3.820,00 | 191,74K |
| 2026-06-16 | ILA 4.023,00 | +0,42 % | ILA 4.006,00 | ILA 4.077,00 | ILA 3.900,00 | 158,72K |
| 2026-06-15 | ILA 4.006,00 | -3,49 % | ILA 4.129,00 | ILA 4.184,00 | ILA 3.967,00 | 214,25K |
| 2026-06-12 | ILA 4.151,00 | +0,51 % | ILA 4.200,00 | ILA 4.200,00 | ILA 4.133,00 | 228,94K |
| 2026-06-11 | ILA 4.130,00 | +3,69 % | ILA 3.983,00 | ILA 4.178,00 | ILA 3.983,00 | 177,57K |
| 2026-06-10 | ILA 3.983,00 | -3,02 % | ILA 3.991,00 | ILA 4.081,00 | ILA 3.959,00 | 178,51K |
| 2026-06-09 | ILA 4.107,00 | -0,44 % | ILA 4.200,00 | ILA 4.200,00 | ILA 4.095,00 | 151,18K |
| 2026-06-08 | ILA 4.125,00 | -1,24 % | ILA 4.114,00 | ILA 4.195,00 | ILA 4.044,00 | 117,77K |
| 2026-06-05 | ILA 4.177,00 | +1,24 % | ILA 4.070,00 | ILA 4.196,00 | ILA 4.011,00 | 71,81K |
| 2026-06-04 | ILA 4.126,00 | -0,27 % | ILA 4.137,00 | ILA 4.153,00 | ILA 3.982,00 | 207,08K |
| 2026-06-03 | ILA 4.137,00 | +2,07 % | ILA 4.040,00 | ILA 4.147,00 | ILA 3.978,00 | 174,14K |
| 2026-06-02 | ILA 4.053,00 | +0,67 % | ILA 4.025,00 | ILA 4.100,00 | ILA 3.932,00 | 379,96K |
| 2026-06-01 | ILA 4.026,00 | -4,53 % | ILA 4.217,00 | ILA 4.217,00 | ILA 3.990,00 | 139,44K |
| 2026-05-29 | ILA 4.217,00 | +0,89 % | ILA 4.196,00 | ILA 4.245,00 | ILA 4.158,00 | 416,31K |
| 2026-05-28 | ILA 4.180,00 | +2,96 % | ILA 3.967,00 | ILA 4.186,00 | ILA 3.967,00 | 334,20K |