Rani Zim Shopping Centers Ltd. RANI
TASE · Israel · Finanzen
ILA 428,90+1,60 (+0,37 %)
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 427,30 | -0,70 % | ILA 430,30 | ILA 432,90 | ILA 420,30 | 3,33K |
| 2026-09-29 | ILA 430,30 | -0,67 % | ILA 433,20 | ILA 434,90 | ILA 426,90 | 22,72K |
| 2026-09-28 | ILA 433,20 | -0,51 % | ILA 435,40 | ILA 435,40 | ILA 429,50 | 14,26K |
| 2026-09-25 | ILA 435,40 | 0,00 % | ILA 435,40 | ILA 435,40 | ILA 435,40 | 0 |
| 2026-09-24 | ILA 435,40 | -1,36 % | ILA 441,30 | ILA 441,40 | ILA 435,00 | 30,31K |
| 2026-09-23 | ILA 441,40 | -0,32 % | ILA 442,80 | ILA 449,90 | ILA 421,00 | 80,74K |
| 2026-09-22 | ILA 442,80 | -4,65 % | ILA 464,40 | ILA 464,90 | ILA 424,80 | 879,98K |
| 2026-09-21 | ILA 464,40 | 0,00 % | ILA 464,40 | ILA 464,40 | ILA 464,40 | 0 |
| 2026-09-18 | ILA 464,40 | 0,00 % | ILA 464,40 | ILA 464,40 | ILA 464,40 | 0 |
| 2026-09-17 | ILA 464,40 | -1,86 % | ILA 473,20 | ILA 473,20 | ILA 460,60 | 109,64K |
| 2026-09-16 | ILA 473,20 | -0,27 % | ILA 486,00 | ILA 486,00 | ILA 464,10 | 20,65K |
| 2026-09-15 | ILA 474,50 | -1,00 % | ILA 479,30 | ILA 479,30 | ILA 467,00 | 17,36K |
| 2026-09-14 | ILA 479,30 | +0,33 % | ILA 486,00 | ILA 486,00 | ILA 471,60 | 90,14K |
| 2026-09-11 | ILA 477,70 | 0,00 % | ILA 477,70 | ILA 477,70 | ILA 477,70 | 0 |
| 2026-09-10 | ILA 477,70 | -1,04 % | ILA 482,70 | ILA 487,60 | ILA 471,60 | 35,16K |
| 2026-09-09 | ILA 482,70 | -1,49 % | ILA 490,00 | ILA 495,00 | ILA 474,90 | 92,67K |
| 2026-09-08 | ILA 490,00 | -0,63 % | ILA 493,10 | ILA 496,90 | ILA 485,00 | 66,60K |
| 2026-09-07 | ILA 493,10 | +0,86 % | ILA 499,40 | ILA 499,40 | ILA 489,00 | 63,15K |
| 2026-09-04 | ILA 488,90 | +0,20 % | ILA 485,10 | ILA 489,50 | ILA 485,10 | 10,31K |
| 2026-09-03 | ILA 487,90 | -0,39 % | ILA 489,80 | ILA 492,50 | ILA 485,00 | 98,17K |
| 2026-09-02 | ILA 489,80 | -0,04 % | ILA 490,00 | ILA 496,00 | ILA 479,60 | 81,87K |
| 2026-09-01 | ILA 490,00 | +5,33 % | ILA 465,20 | ILA 498,90 | ILA 465,20 | 153,66K |
| 2026-08-31 | ILA 465,20 | +5,23 % | ILA 443,70 | ILA 468,70 | ILA 436,00 | 203,56K |
| 2026-08-28 | ILA 442,10 | -0,36 % | ILA 443,70 | ILA 443,70 | ILA 438,10 | 96,62K |
| 2026-08-27 | ILA 443,70 | -1,27 % | ILA 449,40 | ILA 448,40 | ILA 441,00 | 36,17K |
| 2026-08-26 | ILA 449,40 | 0,00 % | ILA 454,90 | ILA 454,90 | ILA 438,10 | 91,57K |
| 2026-08-25 | ILA 449,40 | -0,49 % | ILA 451,60 | ILA 451,60 | ILA 435,00 | 112,85K |
| 2026-08-24 | ILA 451,60 | -1,93 % | ILA 460,50 | ILA 459,80 | ILA 450,00 | 31,64K |
| 2026-08-21 | ILA 460,50 | +0,17 % | ILA 459,70 | ILA 463,20 | ILA 450,00 | 24,96K |
| 2026-08-20 | ILA 459,70 | +1,17 % | ILA 456,00 | ILA 459,90 | ILA 456,00 | 61,18K |
| 2026-08-19 | ILA 454,40 | +0,24 % | ILA 453,30 | ILA 457,60 | ILA 451,20 | 27,56K |
| 2026-08-18 | ILA 453,30 | -0,81 % | ILA 457,00 | ILA 457,00 | ILA 442,50 | 142,31K |
| 2026-08-17 | ILA 457,00 | -0,24 % | ILA 458,10 | ILA 459,40 | ILA 449,00 | 74,73K |
| 2026-08-14 | ILA 458,10 | +0,95 % | ILA 459,40 | ILA 459,40 | ILA 450,30 | 10,12K |
| 2026-08-13 | ILA 453,80 | +0,62 % | ILA 451,00 | ILA 459,30 | ILA 442,90 | 50,53K |
| 2026-08-12 | ILA 451,00 | -3,34 % | ILA 468,60 | ILA 468,60 | ILA 449,40 | 338,90K |
| 2026-08-11 | ILA 466,60 | -0,45 % | ILA 470,80 | ILA 470,80 | ILA 461,10 | 22,70K |
| 2026-08-10 | ILA 468,70 | -0,47 % | ILA 470,90 | ILA 473,80 | ILA 462,20 | 19,29K |
| 2026-08-07 | ILA 470,90 | +1,16 % | ILA 465,50 | ILA 475,20 | ILA 464,50 | 32,57K |
| 2026-08-06 | ILA 465,50 | -0,39 % | ILA 471,70 | ILA 471,70 | ILA 457,40 | 113,26K |
| 2026-08-05 | ILA 467,30 | -1,70 % | ILA 475,40 | ILA 475,40 | ILA 463,50 | 35,88K |
| 2026-08-04 | ILA 475,40 | -0,38 % | ILA 477,20 | ILA 478,10 | ILA 470,00 | 36,40K |
| 2026-08-03 | ILA 477,20 | +1,19 % | ILA 471,60 | ILA 477,50 | ILA 462,80 | 47,06K |
| 2026-07-31 | ILA 471,60 | +0,90 % | ILA 467,40 | ILA 473,90 | ILA 467,20 | 36,05K |
| 2026-07-30 | ILA 467,40 | -0,81 % | ILA 476,00 | ILA 476,00 | ILA 464,90 | 42,73K |
| 2026-07-29 | ILA 471,20 | +0,21 % | ILA 470,20 | ILA 476,50 | ILA 464,10 | 12,65K |
| 2026-07-28 | ILA 470,20 | -0,38 % | ILA 472,00 | ILA 476,50 | ILA 468,10 | 34,36K |
| 2026-07-27 | ILA 472,00 | +1,05 % | ILA 467,10 | ILA 476,50 | ILA 466,40 | 60,01K |
| 2026-07-24 | ILA 467,10 | +4,26 % | ILA 448,00 | ILA 469,80 | ILA 448,00 | 169,01K |
| 2026-07-22 | ILA 448,00 | -0,99 % | ILA 461,00 | ILA 468,10 | ILA 446,10 | 650,05K |
| 2026-07-21 | ILA 452,50 | -1,16 % | ILA 457,80 | ILA 457,80 | ILA 447,50 | 63,72K |
| 2026-07-20 | ILA 457,80 | -2,60 % | ILA 470,00 | ILA 476,40 | ILA 456,10 | 282,58K |
| 2026-07-17 | ILA 470,00 | -2,85 % | ILA 483,80 | ILA 477,40 | ILA 462,30 | 71,71K |
| 2026-07-16 | ILA 483,80 | 0,00 % | ILA 497,40 | ILA 497,40 | ILA 473,00 | 479,95K |
| 2026-07-15 | ILA 483,80 | -1,00 % | ILA 492,70 | ILA 505,00 | ILA 477,50 | 591,65K |
| 2026-07-14 | ILA 488,70 | +0,97 % | ILA 484,00 | ILA 498,50 | ILA 484,00 | 24,32K |
| 2026-07-13 | ILA 484,00 | -1,87 % | ILA 493,20 | ILA 499,80 | ILA 475,00 | 207,86K |
| 2026-07-10 | ILA 493,20 | -0,30 % | ILA 494,70 | ILA 494,70 | ILA 490,80 | 10,61K |
| 2026-07-09 | ILA 494,70 | +0,08 % | ILA 494,30 | ILA 496,80 | ILA 491,90 | 22,49K |
| 2026-07-08 | ILA 494,30 | -1,12 % | ILA 499,90 | ILA 500,00 | ILA 490,70 | 55,12K |
| 2026-07-07 | ILA 499,90 | -2,00 % | ILA 509,90 | ILA 510,10 | ILA 493,30 | 51,44K |
| 2026-07-06 | ILA 510,10 | +2,47 % | ILA 497,80 | ILA 513,10 | ILA 497,80 | 33,41K |
| 2026-07-03 | ILA 497,80 | -0,38 % | ILA 499,70 | ILA 510,00 | ILA 490,50 | 64,22K |
| 2026-07-02 | ILA 499,70 | -0,87 % | ILA 504,10 | ILA 510,00 | ILA 497,00 | 17,07K |
| 2026-07-01 | ILA 504,10 | +4,82 % | ILA 480,90 | ILA 508,10 | ILA 480,90 | 61,88K |
| 2026-06-30 | ILA 480,90 | +2,87 % | ILA 451,50 | ILA 480,90 | ILA 451,50 | 80,51K |
| 2026-06-29 | ILA 467,50 | +6,23 % | ILA 443,20 | ILA 469,70 | ILA 443,20 | 652,36K |
| 2026-06-26 | ILA 440,10 | 0,00 % | ILA 440,10 | ILA 440,10 | ILA 440,10 | 0 |
| 2026-06-25 | ILA 440,10 | -0,68 % | ILA 443,10 | ILA 443,80 | ILA 438,30 | 123,82K |
| 2026-06-24 | ILA 443,10 | +1,03 % | ILA 438,60 | ILA 448,10 | ILA 435,70 | 135,20K |
| 2026-06-23 | ILA 438,60 | -0,41 % | ILA 440,40 | ILA 450,00 | ILA 428,70 | 64,70K |
| 2026-06-22 | ILA 440,40 | +0,27 % | ILA 439,10 | ILA 447,00 | ILA 433,30 | 127,46K |
| 2026-06-19 | ILA 439,20 | -1,52 % | ILA 446,00 | ILA 446,00 | ILA 436,00 | 4,45K |
| 2026-06-18 | ILA 446,00 | -0,11 % | ILA 446,50 | ILA 447,00 | ILA 433,90 | 205,69K |
| 2026-06-17 | ILA 446,50 | -1,87 % | ILA 455,00 | ILA 460,10 | ILA 440,00 | 119,26K |
| 2026-06-16 | ILA 455,00 | -3,91 % | ILA 473,50 | ILA 487,70 | ILA 455,00 | 291,12K |
| 2026-06-15 | ILA 473,50 | -1,50 % | ILA 480,70 | ILA 504,70 | ILA 468,70 | 62,69K |
| 2026-06-12 | ILA 480,70 | +0,31 % | ILA 479,20 | ILA 484,90 | ILA 467,10 | 152,87K |
| 2026-06-11 | ILA 479,20 | +2,11 % | ILA 469,30 | ILA 480,00 | ILA 469,20 | 165,14K |
| 2026-06-10 | ILA 469,30 | +0,04 % | ILA 469,10 | ILA 475,00 | ILA 457,40 | 169,32K |
| 2026-06-09 | ILA 469,10 | -1,10 % | ILA 474,30 | ILA 474,30 | ILA 462,10 | 49,84K |
| 2026-06-08 | ILA 474,30 | -0,21 % | ILA 475,30 | ILA 475,30 | ILA 459,90 | 77,06K |
| 2026-06-05 | ILA 475,30 | +1,76 % | ILA 467,10 | ILA 476,00 | ILA 464,00 | 38,18K |
| 2026-06-04 | ILA 467,10 | -0,66 % | ILA 470,20 | ILA 484,30 | ILA 458,00 | 117,00K |
| 2026-06-03 | ILA 470,20 | +0,09 % | ILA 469,80 | ILA 475,00 | ILA 457,00 | 60,79K |
| 2026-06-02 | ILA 469,80 | -3,49 % | ILA 486,80 | ILA 486,70 | ILA 459,00 | 155,02K |
| 2026-06-01 | ILA 486,80 | -1,70 % | ILA 495,20 | ILA 492,90 | ILA 469,90 | 53,74K |
| 2026-05-29 | ILA 495,20 | +0,86 % | ILA 491,00 | ILA 505,90 | ILA 488,70 | 93,75K |
| 2026-05-28 | ILA 491,00 | -1,56 % | ILA 498,80 | ILA 498,80 | ILA 486,00 | 370,25K |
| 2026-05-27 | ILA 498,80 | +1,14 % | ILA 493,20 | ILA 510,40 | ILA 485,60 | 99,35K |