Rent IT - Residential REIT Ltd RENT
TASE · Israel · Finanzen
ILA 1.123,00+45,00 (+4,17 %)
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 1.078,00 | -0,37 % | ILA 1.082,00 | ILA 1.088,00 | ILA 1.073,00 | 169 |
| 2026-09-29 | ILA 1.082,00 | 0,00 % | ILA 1.082,00 | ILA 1.082,00 | ILA 1.082,00 | 67 |
| 2026-09-28 | ILA 1.082,00 | +0,28 % | ILA 1.079,00 | ILA 1.091,00 | ILA 1.079,00 | 93 |
| 2026-09-25 | ILA 1.079,00 | 0,00 % | ILA 1.079,00 | ILA 1.079,00 | ILA 1.079,00 |
| 0 |
| 2026-09-24 | ILA 1.079,00 | -9,86 % | ILA 1.197,00 | ILA 1.197,00 | ILA 1.078,00 | 475 |
| 2026-09-23 | ILA 1.197,00 | 0,00 % | ILA 1.197,00 | ILA 1.197,00 | ILA 1.197,00 | 45 |
| 2026-09-22 | ILA 1.197,00 | +0,08 % | ILA 1.196,00 | ILA 1.198,00 | ILA 1.198,00 | 107 |
| 2026-09-21 | ILA 1.196,00 | 0,00 % | ILA 1.196,00 | ILA 1.196,00 | ILA 1.196,00 | 0 |
| 2026-09-18 | ILA 1.196,00 | 0,00 % | ILA 1.196,00 | ILA 1.196,00 | ILA 1.196,00 | 0 |
| 2026-09-17 | ILA 1.196,00 | +0,17 % | ILA 1.194,00 | ILA 1.197,00 | ILA 1.194,00 | 489 |
| 2026-09-16 | ILA 1.194,00 | +1,19 % | ILA 1.180,00 | ILA 1.198,00 | ILA 1.180,00 | 2,73K |
| 2026-09-15 | ILA 1.180,00 | -1,50 % | ILA 1.198,00 | ILA 1.174,00 | ILA 1.173,00 | 131 |
| 2026-09-14 | ILA 1.198,00 | +0,50 % | ILA 1.192,00 | ILA 1.199,00 | ILA 1.192,00 | 195 |
| 2026-09-11 | ILA 1.192,00 | 0,00 % | ILA 1.192,00 | ILA 1.192,00 | ILA 1.192,00 | 0 |
| 2026-09-10 | ILA 1.192,00 | -0,25 % | ILA 1.195,00 | ILA 1.195,00 | ILA 1.182,00 | 348 |
| 2026-09-09 | ILA 1.195,00 | -0,75 % | ILA 1.204,00 | ILA 1.204,00 | ILA 1.158,00 | 538 |
| 2026-09-08 | ILA 1.204,00 | +0,33 % | ILA 1.200,00 | ILA 1.269,00 | ILA 1.191,00 | 2,11K |
| 2026-09-07 | ILA 1.200,00 | 0,00 % | ILA 1.200,00 | ILA 1.200,00 | ILA 1.200,00 | 2,51K |
| 2026-09-04 | ILA 1.200,00 | 0,00 % | ILA 1.200,00 | ILA 1.200,00 | ILA 1.200,00 | 452 |
| 2026-09-03 | ILA 1.200,00 | +2,13 % | ILA 1.175,00 | ILA 1.205,00 | ILA 1.175,00 | 3,23K |
| 2026-09-02 | ILA 1.175,00 | +11,27 % | ILA 1.056,00 | ILA 1.217,00 | ILA 1.056,00 | 8,22K |
| 2026-09-01 | ILA 1.056,00 | -3,12 % | ILA 1.090,00 | ILA 1.111,00 | ILA 1.010,00 | 2,79K |
| 2026-08-31 | ILA 1.090,00 | +2,25 % | ILA 1.066,00 | ILA 1.091,00 | ILA 1.090,00 | 1,08K |
| 2026-08-28 | ILA 1.066,00 | +2,80 % | ILA 1.037,00 | ILA 1.095,00 | ILA 1.043,00 | 600 |
| 2026-08-27 | ILA 1.037,00 | +2,17 % | ILA 1.015,00 | ILA 1.078,00 | ILA 1.015,00 | 653 |
| 2026-08-26 | ILA 1.015,00 | -0,10 % | ILA 1.016,00 | ILA 1.027,00 | ILA 1.012,00 | 578 |
| 2026-08-25 | ILA 1.016,00 | +0,40 % | ILA 1.012,00 | ILA 1.023,00 | ILA 1.012,00 | 492 |
| 2026-08-24 | ILA 1.012,00 | -0,10 % | ILA 1.013,00 | ILA 1.025,00 | ILA 1.011,00 | 452 |
| 2026-08-21 | ILA 1.013,00 | -0,30 % | ILA 1.016,00 | ILA 1.013,00 | ILA 1.013,00 | 583 |
| 2026-08-20 | ILA 1.016,00 | +0,30 % | ILA 1.013,00 | ILA 1.017,00 | ILA 1.017,00 | 117 |
| 2026-08-19 | ILA 1.013,00 | -0,30 % | ILA 1.016,00 | ILA 1.029,00 | ILA 1.011,00 | 975 |
| 2026-08-18 | ILA 1.016,00 | +0,49 % | ILA 1.011,00 | ILA 1.024,00 | ILA 1.010,00 | 1,57K |
| 2026-08-17 | ILA 1.011,00 | -12,01 % | ILA 1.149,00 | ILA 1.149,00 | ILA 1.010,00 | 1,81K |
| 2026-08-14 | ILA 1.149,00 | +3,89 % | ILA 1.106,00 | ILA 1.156,00 | ILA 1.106,00 | 160 |
| 2026-08-13 | ILA 1.106,00 | +0,27 % | ILA 1.103,00 | ILA 1.107,00 | ILA 1.103,00 | 1,36K |
| 2026-08-12 | ILA 1.103,00 | +0,27 % | ILA 1.100,00 | ILA 1.132,00 | ILA 1.100,00 | 808 |
| 2026-08-11 | ILA 1.100,00 | -7,87 % | ILA 1.100,00 | ILA 1.100,00 | ILA 1.100,00 | 268 |
| 2026-08-10 | ILA 1.194,00 | 0,00 % | ILA 1.194,00 | ILA 1.194,00 | ILA 1.194,00 | 7 |
| 2026-08-07 | ILA 1.194,00 | -0,58 % | ILA 1.201,00 | ILA 1.201,00 | ILA 1.102,00 | 2,29K |
| 2026-08-06 | ILA 1.201,00 | +4,53 % | ILA 1.149,00 | ILA 1.201,00 | ILA 1.127,00 | 21,05K |
| 2026-08-05 | ILA 1.149,00 | +2,04 % | ILA 1.126,00 | ILA 1.150,00 | ILA 1.134,00 | 567 |
| 2026-08-04 | ILA 1.126,00 | +2,74 % | ILA 1.096,00 | ILA 1.150,00 | ILA 1.093,00 | 5,34K |
| 2026-08-03 | ILA 1.096,00 | 0,00 % | ILA 1.096,00 | ILA 1.096,00 | ILA 1.096,00 | 38 |
| 2026-07-31 | ILA 1.096,00 | +3,10 % | ILA 1.063,00 | ILA 1.096,00 | ILA 1.070,00 | 218 |
| 2026-07-30 | ILA 1.063,00 | +1,72 % | ILA 1.045,00 | ILA 1.064,00 | ILA 1.045,00 | 193 |
| 2026-07-29 | ILA 1.045,00 | +1,06 % | ILA 1.034,00 | ILA 1.061,00 | ILA 1.033,00 | 1,26K |
| 2026-07-28 | ILA 1.034,00 | -6,93 % | ILA 1.111,00 | ILA 1.111,00 | ILA 1.030,00 | 726 |
| 2026-07-27 | ILA 1.111,00 | -0,54 % | ILA 1.125,00 | ILA 1.125,00 | ILA 1.110,00 | 350 |
| 2026-07-24 | ILA 1.117,00 | -0,27 % | ILA 1.120,00 | ILA 1.120,00 | ILA 1.105,00 | 39 |
| 2026-07-22 | ILA 1.120,00 | +0,90 % | ILA 1.120,00 | ILA 1.130,00 | ILA 1.118,00 | 3,38K |
| 2026-07-21 | ILA 1.110,00 | +1,28 % | ILA 1.096,00 | ILA 1.120,00 | ILA 1.099,00 | 2,99K |
| 2026-07-20 | ILA 1.096,00 | -0,36 % | ILA 1.100,00 | ILA 1.110,00 | ILA 1.055,00 | 76 |
| 2026-07-17 | ILA 1.100,00 | 0,00 % | ILA 1.100,00 | ILA 1.111,00 | ILA 1.100,00 | 5,36K |
| 2026-07-16 | ILA 1.100,00 | +0,27 % | ILA 1.097,00 | ILA 1.100,00 | ILA 1.097,00 | 399 |
| 2026-07-15 | ILA 1.097,00 | 0,00 % | ILA 1.097,00 | ILA 1.097,00 | ILA 1.097,00 | 47 |
| 2026-07-14 | ILA 1.097,00 | +3,00 % | ILA 1.065,00 | ILA 1.100,00 | ILA 1.065,00 | 176 |
| 2026-07-13 | ILA 1.065,00 | +0,66 % | ILA 1.050,00 | ILA 1.068,00 | ILA 1.049,00 | 1,14K |
| 2026-07-10 | ILA 1.058,00 | +0,47 % | ILA 1.053,00 | ILA 1.061,00 | ILA 1.053,00 | 120 |
| 2026-07-09 | ILA 1.053,00 | +2,73 % | ILA 1.025,00 | ILA 1.071,00 | ILA 1.024,00 | 649 |
| 2026-07-08 | ILA 1.025,00 | -4,83 % | ILA 1.077,00 | ILA 1.077,00 | ILA 1.025,00 | 270 |
| 2026-07-07 | ILA 1.077,00 | -1,10 % | ILA 1.089,00 | ILA 1.077,00 | ILA 1.035,00 | 438 |
| 2026-07-06 | ILA 1.089,00 | -0,09 % | ILA 1.090,00 | ILA 1.099,00 | ILA 1.078,00 | 3,24K |
| 2026-07-03 | ILA 1.090,00 | +2,64 % | ILA 1.062,00 | ILA 1.100,00 | ILA 1.062,00 | 143 |
| 2026-07-02 | ILA 1.062,00 | +2,31 % | ILA 1.038,00 | ILA 1.088,00 | ILA 1.035,00 | 169 |
| 2026-07-01 | ILA 1.038,00 | +0,87 % | ILA 1.029,00 | ILA 1.080,00 | ILA 1.027,00 | 655 |
| 2026-06-30 | ILA 1.029,00 | -6,45 % | ILA 1.100,00 | ILA 1.046,00 | ILA 1.010,00 | 2,98K |
| 2026-06-29 | ILA 1.100,00 | +8,37 % | ILA 1.016,00 | ILA 1.100,00 | ILA 1.016,00 | 3,98K |
| 2026-06-26 | ILA 1.015,00 | 0,00 % | ILA 1.015,00 | ILA 1.015,00 | ILA 1.015,00 | 0 |
| 2026-06-25 | ILA 1.015,00 | 0,00 % | ILA 1.015,00 | ILA 1.015,00 | ILA 1.015,00 | 173 |
| 2026-06-24 | ILA 1.015,00 | +1,20 % | ILA 1.003,00 | ILA 1.015,00 | ILA 1.003,00 | 676 |
| 2026-06-23 | ILA 1.003,00 | -5,47 % | ILA 1.061,00 | ILA 1.062,00 | ILA 999,80 | 4,57K |
| 2026-06-22 | ILA 1.061,00 | +0,09 % | ILA 1.060,00 | ILA 1.075,00 | ILA 1.028,00 | 10,90K |
| 2026-06-19 | ILA 1.060,00 | +2,61 % | ILA 1.060,00 | ILA 1.060,00 | ILA 1.059,00 | 2,09K |
| 2026-06-18 | ILA 1.033,00 | +1,27 % | ILA 1.020,00 | ILA 1.033,00 | ILA 1.020,00 | 8,10K |
| 2026-06-17 | ILA 1.020,00 | +2,08 % | ILA 999,20 | ILA 1.036,00 | ILA 999,20 | 116 |
| 2026-06-16 | ILA 999,20 | -0,03 % | ILA 999,50 | ILA 999,50 | ILA 998,70 | 1,10K |
| 2026-06-15 | ILA 999,50 | -0,05 % | ILA 1.000,00 | ILA 1.031,00 | ILA 992,00 | 4,56K |
| 2026-06-12 | ILA 1.000,00 | +1,90 % | ILA 981,40 | ILA 1.100,00 | ILA 993,40 | 5,00K |
| 2026-06-11 | ILA 981,40 | +1,87 % | ILA 963,40 | ILA 1.000,00 | ILA 946,30 | 1,66K |
| 2026-06-10 | ILA 963,40 | -0,84 % | ILA 971,60 | ILA 971,60 | ILA 903,60 | 189 |
| 2026-06-09 | ILA 971,60 | +0,90 % | ILA 1.000,00 | ILA 1.000,00 | ILA 955,00 | 370 |
| 2026-06-08 | ILA 962,90 | +0,01 % | ILA 962,80 | ILA 962,90 | ILA 962,60 | 923 |
| 2026-06-05 | ILA 962,80 | -2,62 % | ILA 900,00 | ILA 980,10 | ILA 900,00 | 485 |
| 2026-06-04 | ILA 988,70 | +0,30 % | ILA 1.000,00 | ILA 1.000,00 | ILA 985,70 | 300 |
| 2026-06-03 | ILA 985,70 | -1,34 % | ILA 999,10 | ILA 993,30 | ILA 976,60 | 705 |
| 2026-06-02 | ILA 999,10 | 0,00 % | ILA 999,10 | ILA 999,10 | ILA 999,10 | 48 |
| 2026-06-01 | ILA 999,10 | 0,00 % | ILA 999,10 | ILA 999,10 | ILA 999,10 | 55 |
| 2026-05-29 | ILA 999,10 | +0,44 % | ILA 994,70 | ILA 1.000,00 | ILA 1.000,00 | 167 |
| 2026-05-28 | ILA 994,70 | 0,00 % | ILA 994,70 | ILA 994,70 | ILA 994,70 | 296 |
| 2026-05-27 | ILA 994,70 | 0,00 % | ILA 994,70 | ILA 994,70 | ILA 994,70 | 44 |