RAY TLV GROUP LTD RAYG
TASE · Israel · Kommerzielle Dienstleistungen
ILA 50,700,00 (0,00 %)
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 50,70 | 0,00 % | ILA 50,70 | ILA 50,00 | ILA 50,00 | 157 |
| 2026-09-30 | ILA 50,70 | 0,00 % | ILA 50,70 | ILA 50,70 | ILA 50,70 | 0 |
| 2026-09-29 | ILA 50,70 | 0,00 % | ILA 51,00 | ILA 51,00 | ILA 51,00 | 4 |
| 2026-09-28 | ILA 50,70 | 0,00 % | ILA 50,70 | ILA 50,70 | ILA 50,70 | 0 |
| 2026-09-25 | ILA 50,70 | 0,00 % | ILA 50,70 | ILA 50,70 | ILA 50,70 | 0 |
| 2026-09-24 | ILA 50,70 | +1,00 % | ILA 50,20 | ILA 50,90 | ILA 49,50 | 10,03K |
| 2026-09-23 | ILA 50,20 | +0,60 % | ILA 49,90 | ILA 50,90 | ILA 50,90 | 1,17K |
| 2026-09-22 | ILA 49,90 | +1,01 % | ILA 49,40 | ILA 50,90 | ILA 50,90 | 1,32K |
| 2026-09-21 | ILA 49,40 | 0,00 % | ILA 49,40 | ILA 49,40 | ILA 49,40 | 0 |
| 2026-09-18 | ILA 49,40 | 0,00 % | ILA 49,40 | ILA 49,40 | ILA 49,40 | 0 |
| 2026-09-17 | ILA 49,40 | +2,07 % | ILA 48,40 | ILA 51,60 | ILA 45,10 | 14,12K |
| 2026-09-16 | ILA 48,40 | -0,21 % | ILA 48,50 | ILA 51,70 | ILA 45,10 | 1,65K |
| 2026-09-15 | ILA 48,50 | +1,25 % | ILA 47,90 | ILA 51,00 | ILA 42,90 | 1,12K |
| 2026-09-14 | ILA 47,90 | +0,21 % | ILA 51,60 | ILA 51,60 | ILA 51,50 | 104 |
| 2026-09-11 | ILA 47,80 | 0,00 % | ILA 47,80 | ILA 47,80 | ILA 47,80 | 0 |
| 2026-09-10 | ILA 47,80 | -2,25 % | ILA 48,90 | ILA 48,90 | ILA 43,20 | 6,54K |
| 2026-09-09 | ILA 48,90 | +1,66 % | ILA 48,10 | ILA 49,00 | ILA 48,80 | 6,01K |
| 2026-09-08 | ILA 48,10 | -1,84 % | ILA 49,00 | ILA 48,90 | ILA 46,60 | 17,44K |
| 2026-09-07 | ILA 49,00 | +0,82 % | ILA 48,60 | ILA 51,70 | ILA 49,00 | 2,26K |
| 2026-09-04 | ILA 48,60 | +0,21 % | ILA 48,50 | ILA 48,90 | ILA 48,00 | 18,34K |
| 2026-09-03 | ILA 48,50 | +0,41 % | ILA 48,30 | ILA 48,90 | ILA 45,90 | 27,54K |
| 2026-09-02 | ILA 48,30 | -0,82 % | ILA 48,90 | ILA 49,90 | ILA 47,00 | 33,85K |
| 2026-09-01 | ILA 48,70 | 0,00 % | ILA 55,90 | ILA 55,90 | ILA 43,90 | 63,18K |
| 2026-08-31 | ILA 48,70 | +1,04 % | ILA 48,20 | ILA 48,70 | ILA 48,00 | 1,43K |
| 2026-08-28 | ILA 48,20 | -1,43 % | ILA 48,90 | ILA 48,70 | ILA 48,00 | 6,17K |
| 2026-08-27 | ILA 48,90 | 0,00 % | ILA 48,90 | ILA 48,90 | ILA 48,90 | 0 |
| 2026-08-26 | ILA 48,90 | +0,20 % | ILA 48,80 | ILA 48,90 | ILA 48,90 | 6,04K |
| 2026-08-25 | ILA 48,80 | -0,20 % | ILA 48,90 | ILA 48,80 | ILA 48,80 | 4,00K |
| 2026-08-24 | ILA 48,90 | 0,00 % | ILA 48,90 | ILA 53,80 | ILA 48,90 | 1,66K |
| 2026-08-21 | ILA 48,90 | 0,00 % | ILA 48,90 | ILA 48,90 | ILA 48,00 | 23,32K |
| 2026-08-20 | ILA 48,90 | 0,00 % | ILA 48,90 | ILA 48,90 | ILA 48,90 | 21,42K |
| 2026-08-19 | ILA 48,90 | +0,41 % | ILA 48,70 | ILA 49,00 | ILA 48,70 | 33,39K |
| 2026-08-18 | ILA 48,70 | 0,00 % | ILA 49,00 | ILA 49,00 | ILA 49,00 | 100 |
| 2026-08-17 | ILA 48,70 | +1,25 % | ILA 48,90 | ILA 49,00 | ILA 45,10 | 264,87K |
| 2026-08-14 | ILA 48,10 | -0,41 % | ILA 48,30 | ILA 48,90 | ILA 46,40 | 5,85K |
| 2026-08-13 | ILA 48,30 | +0,84 % | ILA 47,90 | ILA 48,90 | ILA 48,90 | 1,29K |
| 2026-08-12 | ILA 47,90 | -0,83 % | ILA 53,60 | ILA 53,60 | ILA 47,40 | 262,29K |
| 2026-08-11 | ILA 48,30 | -3,01 % | ILA 53,60 | ILA 53,60 | ILA 47,00 | 44,85K |
| 2026-08-10 | ILA 49,80 | -7,61 % | ILA 55,00 | ILA 55,00 | ILA 48,50 | 64,76K |
| 2026-08-07 | ILA 53,90 | +1,70 % | ILA 53,80 | ILA 59,10 | ILA 51,00 | 28,24K |
| 2026-08-06 | ILA 53,00 | -1,67 % | ILA 53,90 | ILA 53,70 | ILA 51,30 | 2,18K |
| 2026-08-05 | ILA 53,90 | 0,00 % | ILA 53,90 | ILA 53,90 | ILA 53,90 | 2,30K |
| 2026-08-04 | ILA 53,90 | -5,27 % | ILA 56,90 | ILA 64,60 | ILA 52,00 | 227,91K |
| 2026-08-03 | ILA 56,90 | -5,95 % | ILA 60,50 | ILA 59,80 | ILA 53,00 | 14,26K |
| 2026-07-31 | ILA 60,50 | +1,85 % | ILA 59,40 | ILA 62,80 | ILA 59,40 | 14,34K |
| 2026-07-30 | ILA 59,40 | +4,58 % | ILA 56,60 | ILA 62,80 | ILA 55,00 | 79,86K |
| 2026-07-29 | ILA 56,80 | +14,52 % | ILA 55,40 | ILA 57,70 | ILA 53,00 | 32,64K |
| 2026-07-28 | ILA 49,60 | +2,48 % | ILA 44,40 | ILA 57,80 | ILA 44,40 | 21,19K |
| 2026-07-27 | ILA 48,40 | -17,12 % | ILA 63,00 | ILA 68,90 | ILA 43,20 | 127,09K |
| 2026-07-24 | ILA 58,40 | +0,17 % | ILA 62,60 | ILA 62,60 | ILA 50,00 | 44,76K |
| 2026-07-22 | ILA 58,30 | -2,51 % | ILA 63,00 | ILA 63,00 | ILA 57,50 | 80,59K |
| 2026-07-21 | ILA 59,80 | -24,30 % | ILA 75,00 | ILA 75,00 | ILA 58,00 | 142,66K |
| 2026-07-20 | ILA 79,00 | +31,45 % | ILA 79,00 | ILA 79,00 | ILA 79,00 | 5,02K |
| 2026-07-17 | ILA 60,10 | +3,62 % | ILA 64,90 | ILA 64,90 | ILA 60,10 | 943 |
| 2026-07-16 | ILA 58,00 | -3,33 % | ILA 60,00 | ILA 58,00 | ILA 58,00 | 71,91K |
| 2026-07-15 | ILA 60,00 | -2,44 % | ILA 58,30 | ILA 61,90 | ILA 58,30 | 111,54K |
| 2026-07-14 | ILA 61,50 | -4,21 % | ILA 64,20 | ILA 58,30 | ILA 58,30 | 1,38K |
| 2026-07-13 | ILA 64,20 | 0,00 % | ILA 64,20 | ILA 64,20 | ILA 64,20 | 0 |
| 2026-07-10 | ILA 64,20 | +0,47 % | ILA 65,00 | ILA 65,00 | ILA 65,00 | 910 |
| 2026-07-09 | ILA 63,90 | 0,00 % | ILA 63,90 | ILA 63,90 | ILA 63,90 | 0 |
| 2026-07-08 | ILA 63,90 | 0,00 % | ILA 63,90 | ILA 63,90 | ILA 63,90 | 0 |
| 2026-07-07 | ILA 63,90 | -3,47 % | ILA 64,00 | ILA 64,00 | ILA 63,70 | 6,02K |
| 2026-07-06 | ILA 66,20 | 0,00 % | ILA 66,20 | ILA 66,20 | ILA 66,20 | 0 |
| 2026-07-03 | ILA 66,20 | 0,00 % | ILA 66,20 | ILA 66,20 | ILA 66,20 | 0 |
| 2026-07-02 | ILA 66,20 | 0,00 % | ILA 66,20 | ILA 66,20 | ILA 66,20 | 0 |
| 2026-07-01 | ILA 66,20 | 0,00 % | ILA 66,20 | ILA 66,20 | ILA 66,20 | 0 |
| 2026-06-30 | ILA 66,20 | 0,00 % | ILA 66,20 | ILA 66,20 | ILA 66,20 | 0 |
| 2026-06-29 | ILA 66,20 | +9.900,00 % | ILA 66,20 | ILA 66,20 | ILA 66,20 | 0 |
| 2026-06-26 | ILA 0,66 | -99,00 % | ILA 0,66 | ILA 0,66 | ILA 0,66 | 0 |
| 2026-06-25 | ILA 66,20 | 0,00 % | ILA 66,20 | ILA 66,20 | ILA 66,20 | 0 |
| 2026-06-24 | ILA 66,20 | +1,38 % | ILA 68,00 | ILA 68,00 | ILA 68,00 | 882 |
| 2026-06-23 | ILA 65,30 | +2,03 % | ILA 68,00 | ILA 68,00 | ILA 68,00 | 882 |
| 2026-06-22 | ILA 64,00 | +3,56 % | ILA 68,80 | ILA 68,80 | ILA 68,80 | 870 |
| 2026-06-19 | ILA 61,80 | +2,83 % | ILA 60,10 | ILA 61,80 | ILA 61,80 | 10,00K |
| 2026-06-18 | ILA 60,10 | 0,00 % | ILA 60,10 | ILA 60,10 | ILA 60,10 | 0 |
| 2026-06-17 | ILA 60,10 | 0,00 % | ILA 60,10 | ILA 60,10 | ILA 60,10 | 0 |
| 2026-06-16 | ILA 60,10 | -16,18 % | ILA 71,70 | ILA 60,10 | ILA 60,10 | 3,57K |
| 2026-06-15 | ILA 71,70 | 0,00 % | ILA 71,70 | ILA 71,70 | ILA 71,70 | 251 |
| 2026-06-12 | ILA 71,70 | 0,00 % | ILA 71,70 | ILA 71,70 | ILA 71,70 | 0 |
| 2026-06-11 | ILA 71,70 | 0,00 % | ILA 71,70 | ILA 71,70 | ILA 71,70 | 0 |
| 2026-06-10 | ILA 71,70 | 0,00 % | ILA 71,70 | ILA 71,70 | ILA 71,70 | 16,00K |
| 2026-06-09 | ILA 71,70 | 0,00 % | ILA 71,70 | ILA 71,70 | ILA 71,70 | 15,00K |
| 2026-06-08 | ILA 71,70 | 0,00 % | ILA 71,70 | ILA 71,70 | ILA 71,70 | 0 |
| 2026-06-05 | ILA 71,70 | -0,42 % | ILA 50,50 | ILA 69,00 | ILA 50,50 | 164 |
| 2026-06-04 | ILA 72,00 | 0,00 % | ILA 72,00 | ILA 72,00 | ILA 72,00 | 0 |
| 2026-06-03 | ILA 72,00 | 0,00 % | ILA 72,00 | ILA 72,00 | ILA 72,00 | 0 |
| 2026-06-02 | ILA 72,00 | 0,00 % | ILA 72,00 | ILA 72,00 | ILA 72,00 | 0 |
| 2026-06-01 | ILA 72,00 | 0,00 % | ILA 72,00 | ILA 72,00 | ILA 72,00 | 0 |
| 2026-05-29 | ILA 72,00 | +28,57 % | ILA 72,00 | ILA 72,00 | ILA 72,00 | 15,05K |
| 2026-05-28 | ILA 56,00 | -21,57 % | ILA 73,00 | ILA 73,00 | ILA 55,20 | 18,35K |