Ratio Energies Limited Partnership RATI
TASE · Israel · Energierohstoffe
ILA 462,00-7,00 (-1,49 %)
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 462,00 | -1,49 % | ILA 469,00 | ILA 471,50 | ILA 450,00 | 1,21M |
| 2026-09-30 | ILA 469,00 | +0,43 % | ILA 467,00 | ILA 470,80 | ILA 458,50 | 2,36M |
| 2026-09-29 | ILA 467,00 | +0,26 % | ILA 464,90 | ILA 469,10 | ILA 461,40 | 819,79K |
| 2026-09-28 | ILA 465,80 | +1,26 % | ILA 450,00 | ILA 465,80 | ILA 450,00 | 736,32K |
| 2026-09-25 | ILA 460,00 | 0,00 % | ILA 460,00 | ILA 460,00 | ILA 460,00 | 0 |
| 2026-09-24 | ILA 460,00 | -2,89 % | ILA 469,20 | ILA 475,00 | ILA 456,50 | 1,57M |
| 2026-09-23 | ILA 473,70 | -0,57 % | ILA 476,40 | ILA 481,80 | ILA 472,60 | 2,68M |
| 2026-09-22 | ILA 476,40 | -0,61 % | ILA 479,80 | ILA 484,50 | ILA 468,00 | 1,23M |
| 2026-09-21 | ILA 479,30 | 0,00 % | ILA 479,30 | ILA 479,30 | ILA 479,30 | 0 |
| 2026-09-18 | ILA 479,30 | 0,00 % | ILA 479,30 | ILA 479,30 | ILA 479,30 | 0 |
| 2026-09-17 | ILA 479,30 | +0,91 % | ILA 475,00 | ILA 481,70 | ILA 473,00 | 1,15M |
| 2026-09-16 | ILA 475,00 | +0,81 % | ILA 471,20 | ILA 477,00 | ILA 470,50 | 914,88K |
| 2026-09-15 | ILA 471,20 | +0,13 % | ILA 468,20 | ILA 480,00 | ILA 467,00 | 993,76K |
| 2026-09-14 | ILA 470,60 | -0,47 % | ILA 472,80 | ILA 474,30 | ILA 467,90 | 455,10K |
| 2026-09-11 | ILA 472,80 | 0,00 % | ILA 472,80 | ILA 472,80 | ILA 472,80 | 0 |
| 2026-09-10 | ILA 472,80 | -0,25 % | ILA 470,10 | ILA 475,60 | ILA 465,50 | 1,36M |
| 2026-09-09 | ILA 474,00 | +1,72 % | ILA 466,00 | ILA 477,00 | ILA 466,00 | 946,94K |
| 2026-09-08 | ILA 466,00 | -0,64 % | ILA 469,00 | ILA 474,10 | ILA 461,00 | 1,06M |
| 2026-09-07 | ILA 469,00 | -0,93 % | ILA 473,00 | ILA 476,20 | ILA 467,00 | 3,00M |
| 2026-09-04 | ILA 473,40 | +1,11 % | ILA 465,00 | ILA 477,50 | ILA 464,80 | 1,75M |
| 2026-09-03 | ILA 468,20 | -0,34 % | ILA 470,00 | ILA 473,00 | ILA 460,90 | 965,50K |
| 2026-09-02 | ILA 469,80 | +0,38 % | ILA 467,90 | ILA 469,80 | ILA 458,00 | 1,09M |
| 2026-09-01 | ILA 468,00 | -0,55 % | ILA 470,60 | ILA 470,60 | ILA 456,00 | 3,99M |
| 2026-08-31 | ILA 470,60 | +3,00 % | ILA 452,60 | ILA 470,60 | ILA 451,50 | 1,89M |
| 2026-08-28 | ILA 456,90 | +1,22 % | ILA 445,00 | ILA 456,90 | ILA 445,00 | 722,71K |
| 2026-08-27 | ILA 451,40 | -0,24 % | ILA 454,50 | ILA 454,50 | ILA 446,50 | 1,05M |
| 2026-08-26 | ILA 452,50 | +2,14 % | ILA 443,00 | ILA 452,90 | ILA 437,00 | 1,57M |
| 2026-08-25 | ILA 443,00 | +0,84 % | ILA 439,30 | ILA 443,30 | ILA 433,70 | 977,85K |
| 2026-08-24 | ILA 439,30 | 0,00 % | ILA 439,30 | ILA 443,00 | ILA 430,00 | 814,71K |
| 2026-08-21 | ILA 439,30 | +0,41 % | ILA 431,80 | ILA 444,00 | ILA 431,80 | 471,91K |
| 2026-08-20 | ILA 437,50 | -0,11 % | ILA 433,00 | ILA 443,00 | ILA 433,00 | 876,46K |
| 2026-08-19 | ILA 438,00 | +2,58 % | ILA 427,00 | ILA 438,60 | ILA 423,90 | 1,14M |
| 2026-08-18 | ILA 427,00 | +0,42 % | ILA 425,20 | ILA 427,00 | ILA 417,30 | 1,24M |
| 2026-08-17 | ILA 425,20 | -0,89 % | ILA 429,00 | ILA 429,70 | ILA 418,60 | 1,92M |
| 2026-08-14 | ILA 429,00 | +1,66 % | ILA 422,00 | ILA 429,00 | ILA 417,60 | 578,95K |
| 2026-08-13 | ILA 422,00 | +2,93 % | ILA 411,20 | ILA 428,50 | ILA 411,20 | 2,54M |
| 2026-08-12 | ILA 410,00 | +1,49 % | ILA 407,40 | ILA 414,00 | ILA 395,80 | 1,78M |
| 2026-08-11 | ILA 404,00 | -0,59 % | ILA 406,40 | ILA 411,90 | ILA 401,00 | 819,37K |
| 2026-08-10 | ILA 406,40 | -2,17 % | ILA 415,40 | ILA 417,70 | ILA 403,00 | 1,64M |
| 2026-08-07 | ILA 415,40 | +0,58 % | ILA 415,00 | ILA 419,00 | ILA 413,60 | 685,01K |
| 2026-08-06 | ILA 413,00 | -1,50 % | ILA 419,50 | ILA 422,50 | ILA 412,00 | 11,03M |
| 2026-08-05 | ILA 419,30 | -2,49 % | ILA 432,00 | ILA 432,10 | ILA 419,30 | 1,98M |
| 2026-08-04 | ILA 430,00 | -0,72 % | ILA 430,10 | ILA 434,10 | ILA 421,50 | 1,63M |
| 2026-08-03 | ILA 433,10 | -2,37 % | ILA 443,60 | ILA 443,60 | ILA 428,50 | 1,54M |
| 2026-07-31 | ILA 443,60 | +2,80 % | ILA 429,20 | ILA 447,10 | ILA 429,20 | 1,21M |
| 2026-07-30 | ILA 431,50 | +0,37 % | ILA 439,90 | ILA 441,00 | ILA 425,00 | 1,69M |
| 2026-07-29 | ILA 429,90 | -1,49 % | ILA 430,10 | ILA 438,60 | ILA 428,60 | 729,14K |
| 2026-07-28 | ILA 436,40 | -0,02 % | ILA 436,50 | ILA 443,90 | ILA 434,00 | 532,96K |
| 2026-07-27 | ILA 436,50 | -1,24 % | ILA 440,80 | ILA 447,40 | ILA 435,20 | 1,22M |
| 2026-07-24 | ILA 442,00 | -2,86 % | ILA 450,40 | ILA 452,50 | ILA 438,30 | 2,13M |
| 2026-07-22 | ILA 455,00 | +3,91 % | ILA 436,70 | ILA 457,40 | ILA 436,70 | 1,53M |
| 2026-07-21 | ILA 437,90 | +0,57 % | ILA 435,40 | ILA 443,40 | ILA 434,00 | 1,13M |
| 2026-07-20 | ILA 435,40 | -0,57 % | ILA 437,90 | ILA 447,90 | ILA 428,40 | 1,05M |
| 2026-07-17 | ILA 437,90 | +0,39 % | ILA 437,00 | ILA 442,00 | ILA 435,20 | 698,21K |
| 2026-07-16 | ILA 436,20 | +2,25 % | ILA 424,40 | ILA 441,00 | ILA 423,20 | 1,32M |
| 2026-07-15 | ILA 426,60 | +0,49 % | ILA 426,90 | ILA 427,80 | ILA 417,20 | 1,57M |
| 2026-07-14 | ILA 424,50 | -0,59 % | ILA 422,00 | ILA 430,90 | ILA 418,20 | 1,27M |
| 2026-07-13 | ILA 427,00 | +0,23 % | ILA 426,00 | ILA 430,00 | ILA 415,70 | 1,22M |
| 2026-07-10 | ILA 426,00 | -0,47 % | ILA 428,00 | ILA 433,30 | ILA 418,30 | 878,31K |
| 2026-07-09 | ILA 428,00 | -1,90 % | ILA 437,00 | ILA 447,00 | ILA 426,00 | 1,55M |
| 2026-07-08 | ILA 436,30 | -0,41 % | ILA 436,10 | ILA 438,90 | ILA 428,00 | 1,87M |
| 2026-07-07 | ILA 438,10 | -1,40 % | ILA 444,30 | ILA 447,20 | ILA 426,50 | 1,14M |
| 2026-07-06 | ILA 444,30 | +2,18 % | ILA 434,80 | ILA 456,90 | ILA 433,60 | 1,64M |
| 2026-07-03 | ILA 434,80 | +1,09 % | ILA 430,10 | ILA 439,40 | ILA 429,40 | 604,09K |
| 2026-07-02 | ILA 430,10 | +0,21 % | ILA 429,20 | ILA 437,60 | ILA 429,00 | 677,83K |
| 2026-07-01 | ILA 429,20 | -0,19 % | ILA 430,00 | ILA 436,80 | ILA 427,20 | 1,37M |
| 2026-06-30 | ILA 430,00 | -0,05 % | ILA 435,90 | ILA 437,00 | ILA 418,00 | 1,35M |
| 2026-06-29 | ILA 430,20 | +1,10 % | ILA 425,60 | ILA 439,40 | ILA 425,60 | 1,96M |
| 2026-06-26 | ILA 425,50 | 0,00 % | ILA 425,50 | ILA 425,50 | ILA 425,50 | 0 |
| 2026-06-25 | ILA 425,50 | -2,03 % | ILA 434,00 | ILA 434,00 | ILA 410,00 | 1,01M |
| 2026-06-24 | ILA 434,30 | +1,00 % | ILA 430,00 | ILA 435,00 | ILA 423,00 | 1,52M |
| 2026-06-23 | ILA 430,00 | +0,96 % | ILA 425,00 | ILA 432,00 | ILA 417,40 | 1,17M |
| 2026-06-22 | ILA 425,90 | -0,58 % | ILA 431,00 | ILA 436,80 | ILA 425,90 | 1,12M |
| 2026-06-19 | ILA 428,40 | -2,41 % | ILA 439,00 | ILA 439,00 | ILA 428,40 | 421,17K |
| 2026-06-18 | ILA 439,00 | -1,30 % | ILA 444,80 | ILA 451,00 | ILA 432,00 | 1,03M |
| 2026-06-17 | ILA 444,80 | -0,71 % | ILA 453,40 | ILA 453,40 | ILA 435,10 | 1,16M |
| 2026-06-16 | ILA 448,00 | +2,52 % | ILA 439,90 | ILA 456,10 | ILA 431,60 | 1,46M |
| 2026-06-15 | ILA 437,00 | -4,38 % | ILA 460,00 | ILA 460,00 | ILA 431,70 | 1,90M |
| 2026-06-12 | ILA 457,00 | +1,92 % | ILA 444,20 | ILA 457,00 | ILA 442,50 | 1,12M |
| 2026-06-11 | ILA 448,40 | +0,99 % | ILA 444,00 | ILA 453,30 | ILA 441,50 | 1,67M |
| 2026-06-10 | ILA 444,00 | +3,40 % | ILA 437,00 | ILA 449,00 | ILA 430,50 | 2,78M |
| 2026-06-09 | ILA 429,40 | -2,30 % | ILA 439,50 | ILA 442,50 | ILA 429,40 | 967,99K |
| 2026-06-08 | ILA 439,50 | +1,27 % | ILA 430,00 | ILA 443,00 | ILA 430,00 | 824,04K |
| 2026-06-05 | ILA 434,00 | -1,23 % | ILA 439,40 | ILA 441,60 | ILA 425,00 | 702,96K |
| 2026-06-04 | ILA 439,40 | -0,59 % | ILA 442,30 | ILA 444,00 | ILA 433,00 | 1,99M |
| 2026-06-03 | ILA 442,00 | -1,78 % | ILA 442,00 | ILA 450,20 | ILA 437,00 | 956,93K |
| 2026-06-02 | ILA 450,00 | +1,12 % | ILA 445,00 | ILA 455,80 | ILA 442,50 | 2,43M |
| 2026-06-01 | ILA 445,00 | -2,20 % | ILA 455,00 | ILA 455,00 | ILA 437,50 | 1,02M |
| 2026-05-29 | ILA 455,00 | +2,48 % | ILA 444,30 | ILA 455,00 | ILA 442,00 | 1,63M |
| 2026-05-28 | ILA 444,00 | -1,33 % | ILA 464,90 | ILA 464,90 | ILA 441,00 | 1,72M |