Ravad Ltd. RAVD
TASE · Israel · Finanzen
ILA 928,80-3,00 (-0,32 %)
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 931,80 | +1,55 % | ILA 875,00 | ILA 932,00 | ILA 875,00 | 2,80K |
| 2026-09-29 | ILA 917,60 | 0,00 % | ILA 917,60 | ILA 917,60 | ILA 917,60 | 2 |
| 2026-09-28 | ILA 917,60 | +0,63 % | ILA 911,90 | ILA 918,90 | ILA 875,00 | 41,68K |
| 2026-09-25 | ILA 911,90 | 0,00 % | ILA 911,90 | ILA 911,90 | ILA 911,90 |
| 0 |
| 2026-09-24 | ILA 911,90 | +1,66 % | ILA 897,00 | ILA 912,00 | ILA 876,00 | 9,12K |
| 2026-09-23 | ILA 897,00 | -0,52 % | ILA 901,70 | ILA 897,10 | ILA 897,00 | 35,55K |
| 2026-09-22 | ILA 901,70 | -0,22 % | ILA 903,70 | ILA 904,00 | ILA 900,00 | 1,19K |
| 2026-09-21 | ILA 903,70 | 0,00 % | ILA 903,70 | ILA 903,70 | ILA 903,70 | 0 |
| 2026-09-18 | ILA 903,70 | 0,00 % | ILA 903,70 | ILA 903,70 | ILA 903,70 | 0 |
| 2026-09-17 | ILA 903,70 | +0,39 % | ILA 900,20 | ILA 905,00 | ILA 900,20 | 752 |
| 2026-09-16 | ILA 900,20 | -0,02 % | ILA 892,80 | ILA 909,00 | ILA 892,80 | 532 |
| 2026-09-15 | ILA 900,40 | -0,46 % | ILA 904,60 | ILA 910,00 | ILA 895,10 | 203 |
| 2026-09-14 | ILA 904,60 | +0,11 % | ILA 895,00 | ILA 907,50 | ILA 895,00 | 18,03K |
| 2026-09-11 | ILA 903,60 | 0,00 % | ILA 903,60 | ILA 903,60 | ILA 903,60 | 0 |
| 2026-09-10 | ILA 903,60 | -0,32 % | ILA 906,50 | ILA 906,50 | ILA 892,70 | 41,96K |
| 2026-09-09 | ILA 906,50 | +1,74 % | ILA 891,00 | ILA 912,00 | ILA 895,10 | 2,65K |
| 2026-09-08 | ILA 891,00 | +1,40 % | ILA 870,00 | ILA 910,00 | ILA 870,00 | 7,27K |
| 2026-09-07 | ILA 878,70 | +2,31 % | ILA 841,00 | ILA 890,00 | ILA 841,00 | 2,09K |
| 2026-09-04 | ILA 858,90 | -1,75 % | ILA 839,20 | ILA 839,20 | ILA 839,20 | 105 |
| 2026-09-03 | ILA 874,20 | +0,23 % | ILA 872,20 | ILA 884,80 | ILA 872,20 | 3,74K |
| 2026-09-02 | ILA 872,20 | -1,49 % | ILA 885,40 | ILA 872,20 | ILA 872,20 | 3,07K |
| 2026-09-01 | ILA 885,40 | +5,82 % | ILA 849,00 | ILA 887,70 | ILA 849,00 | 19,60K |
| 2026-08-31 | ILA 836,70 | +0,14 % | ILA 835,50 | ILA 845,00 | ILA 835,50 | 32 |
| 2026-08-28 | ILA 835,50 | +0,13 % | ILA 834,40 | ILA 842,90 | ILA 834,40 | 33 |
| 2026-08-27 | ILA 834,40 | +5,23 % | ILA 792,90 | ILA 841,30 | ILA 792,90 | 7,81K |
| 2026-08-26 | ILA 792,90 | -3,68 % | ILA 823,20 | ILA 823,20 | ILA 790,80 | 2,93K |
| 2026-08-25 | ILA 823,20 | -0,93 % | ILA 830,90 | ILA 797,70 | ILA 797,70 | 56 |
| 2026-08-24 | ILA 830,90 | -0,02 % | ILA 831,10 | ILA 830,00 | ILA 830,00 | 51 |
| 2026-08-21 | ILA 831,10 | 0,00 % | ILA 831,10 | ILA 831,10 | ILA 831,10 | 75 |
| 2026-08-20 | ILA 831,10 | +1,58 % | ILA 818,20 | ILA 834,40 | ILA 818,00 | 881 |
| 2026-08-19 | ILA 818,20 | +0,48 % | ILA 814,30 | ILA 821,00 | ILA 803,00 | 235 |
| 2026-08-18 | ILA 814,30 | -0,10 % | ILA 815,10 | ILA 815,80 | ILA 805,00 | 505 |
| 2026-08-17 | ILA 815,10 | -0,18 % | ILA 816,60 | ILA 820,70 | ILA 808,90 | 3,70K |
| 2026-08-14 | ILA 816,60 | +0,43 % | ILA 813,10 | ILA 820,00 | ILA 813,10 | 123 |
| 2026-08-13 | ILA 813,10 | -0,59 % | ILA 817,90 | ILA 821,00 | ILA 801,10 | 1,82K |
| 2026-08-12 | ILA 817,90 | +1,18 % | ILA 808,40 | ILA 818,70 | ILA 808,40 | 9,39K |
| 2026-08-11 | ILA 808,40 | -0,15 % | ILA 809,60 | ILA 792,20 | ILA 792,20 | 16 |
| 2026-08-10 | ILA 809,60 | -0,44 % | ILA 813,20 | ILA 813,20 | ILA 770,10 | 4,05K |
| 2026-08-07 | ILA 813,20 | +2,70 % | ILA 791,80 | ILA 816,10 | ILA 791,80 | 1,61K |
| 2026-08-06 | ILA 791,80 | -1,43 % | ILA 803,30 | ILA 819,40 | ILA 791,50 | 9,55K |
| 2026-08-05 | ILA 803,30 | -2,02 % | ILA 819,90 | ILA 809,50 | ILA 790,00 | 4,54K |
| 2026-08-04 | ILA 819,90 | +2,03 % | ILA 803,60 | ILA 829,90 | ILA 804,00 | 10,12K |
| 2026-08-03 | ILA 803,60 | -1,68 % | ILA 817,30 | ILA 817,00 | ILA 802,90 | 1,57K |
| 2026-07-31 | ILA 817,30 | +2,09 % | ILA 800,60 | ILA 839,90 | ILA 805,80 | 4,68K |
| 2026-07-30 | ILA 800,60 | -0,88 % | ILA 807,70 | ILA 810,00 | ILA 800,00 | 4,54K |
| 2026-07-29 | ILA 807,70 | -2,38 % | ILA 827,40 | ILA 812,70 | ILA 789,60 | 4,42K |
| 2026-07-28 | ILA 827,40 | -1,03 % | ILA 836,00 | ILA 836,00 | ILA 795,00 | 262 |
| 2026-07-27 | ILA 836,00 | -0,63 % | ILA 841,30 | ILA 838,00 | ILA 822,60 | 125 |
| 2026-07-24 | ILA 841,30 | +0,57 % | ILA 836,50 | ILA 845,00 | ILA 836,50 | 9,93K |
| 2026-07-22 | ILA 836,50 | +2,02 % | ILA 849,00 | ILA 849,00 | ILA 835,50 | 4,20K |
| 2026-07-21 | ILA 819,90 | +0,65 % | ILA 814,60 | ILA 820,00 | ILA 800,00 | 11,71K |
| 2026-07-20 | ILA 814,60 | +7,89 % | ILA 755,00 | ILA 820,00 | ILA 787,20 | 17,07K |
| 2026-07-17 | ILA 755,00 | +7,80 % | ILA 700,40 | ILA 783,70 | ILA 721,20 | 7,28K |
| 2026-07-16 | ILA 700,40 | +0,11 % | ILA 699,60 | ILA 719,50 | ILA 699,60 | 13 |
| 2026-07-15 | ILA 699,60 | +0,20 % | ILA 672,00 | ILA 701,90 | ILA 672,00 | 270 |
| 2026-07-14 | ILA 698,20 | +0,01 % | ILA 698,10 | ILA 698,90 | ILA 698,10 | 39 |
| 2026-07-13 | ILA 698,10 | -0,31 % | ILA 695,00 | ILA 695,00 | ILA 672,00 | 23 |
| 2026-07-10 | ILA 700,30 | +1,80 % | ILA 687,90 | ILA 701,70 | ILA 691,30 | 263 |
| 2026-07-09 | ILA 687,90 | +0,38 % | ILA 685,30 | ILA 693,70 | ILA 688,70 | 91 |
| 2026-07-08 | ILA 685,30 | -0,55 % | ILA 689,10 | ILA 689,10 | ILA 672,00 | 65 |
| 2026-07-07 | ILA 689,10 | -1,46 % | ILA 699,30 | ILA 699,30 | ILA 680,90 | 161 |
| 2026-07-06 | ILA 699,30 | -2,41 % | ILA 716,60 | ILA 722,20 | ILA 680,20 | 2,66K |
| 2026-07-03 | ILA 716,60 | 0,00 % | ILA 716,60 | ILA 716,60 | ILA 716,60 | 3 |
| 2026-07-02 | ILA 716,60 | 0,00 % | ILA 716,60 | ILA 716,60 | ILA 716,60 | 6 |
| 2026-07-01 | ILA 716,60 | +3,92 % | ILA 689,60 | ILA 716,70 | ILA 689,60 | 291 |
| 2026-06-30 | ILA 689,60 | +0,16 % | ILA 644,00 | ILA 693,70 | ILA 644,00 | 3,60K |
| 2026-06-29 | ILA 688,50 | +1,25 % | ILA 680,00 | ILA 690,00 | ILA 680,00 | 533 |
| 2026-06-26 | ILA 680,00 | 0,00 % | ILA 680,00 | ILA 680,00 | ILA 680,00 | 0 |
| 2026-06-25 | ILA 680,00 | +0,01 % | ILA 679,90 | ILA 680,00 | ILA 679,90 | 1,20K |
| 2026-06-24 | ILA 679,90 | -0,48 % | ILA 683,20 | ILA 683,20 | ILA 628,50 | 92 |
| 2026-06-23 | ILA 683,20 | 0,00 % | ILA 683,20 | ILA 683,30 | ILA 616,80 | 2,37K |
| 2026-06-22 | ILA 683,20 | -1,70 % | ILA 695,00 | ILA 707,40 | ILA 677,90 | 26,14K |
| 2026-06-19 | ILA 695,00 | -0,06 % | ILA 695,40 | ILA 695,40 | ILA 672,40 | 6 |
| 2026-06-18 | ILA 695,40 | -5,09 % | ILA 732,70 | ILA 716,70 | ILA 672,60 | 2,31K |
| 2026-06-17 | ILA 732,70 | +1,10 % | ILA 724,70 | ILA 738,60 | ILA 724,70 | 8,11K |
| 2026-06-16 | ILA 724,70 | +2,07 % | ILA 710,00 | ILA 744,00 | ILA 730,50 | 149 |
| 2026-06-15 | ILA 710,00 | -4,05 % | ILA 740,00 | ILA 724,60 | ILA 710,00 | 16,59K |
| 2026-06-12 | ILA 740,00 | +0,05 % | ILA 739,60 | ILA 746,00 | ILA 746,00 | 19 |
| 2026-06-11 | ILA 739,60 | 0,00 % | ILA 739,60 | ILA 739,60 | ILA 739,60 | 15 |
| 2026-06-10 | ILA 739,60 | -0,86 % | ILA 746,00 | ILA 746,00 | ILA 730,40 | 1,71K |
| 2026-06-09 | ILA 746,00 | +2,97 % | ILA 724,50 | ILA 746,00 | ILA 746,00 | 281 |
| 2026-06-08 | ILA 724,50 | +0,65 % | ILA 719,80 | ILA 729,90 | ILA 710,00 | 169 |
| 2026-06-05 | ILA 719,80 | +0,19 % | ILA 718,40 | ILA 746,00 | ILA 717,80 | 104,93K |
| 2026-06-04 | ILA 718,40 | +0,08 % | ILA 717,80 | ILA 734,50 | ILA 717,80 | 80,31K |
| 2026-06-03 | ILA 717,80 | 0,00 % | ILA 717,80 | ILA 730,00 | ILA 717,80 | 102,03K |
| 2026-06-02 | ILA 717,80 | +0,01 % | ILA 717,70 | ILA 730,00 | ILA 716,30 | 200,63K |
| 2026-06-01 | ILA 717,70 | -0,18 % | ILA 719,00 | ILA 725,00 | ILA 717,60 | 8,14K |
| 2026-05-29 | ILA 719,00 | +0,84 % | ILA 713,00 | ILA 720,00 | ILA 719,00 | 49,93K |
| 2026-05-28 | ILA 713,00 | +1,47 % | ILA 702,70 | ILA 719,00 | ILA 702,70 | 16,29K |
| 2026-05-27 | ILA 702,70 | 0,00 % | ILA 702,70 | ILA 702,70 | ILA 702,70 | 7 |