RAM-ON INVESTMENTS & HOLDINGS (1999) LTD. RMN
TASE · Israel · Prozessindustrie
ILA 1.002,00-11,00 (-1,09 %)
Markt geöffnet· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.013,00 | +0,80 % | ILA 1.005,00 | ILA 1.021,00 | ILA 1.002,00 | 252 |
| 2026-09-30 | ILA 1.005,00 | -0,40 % | ILA 1.009,00 | ILA 1.011,00 | ILA 1.005,00 | 4,04K |
| 2026-09-29 | ILA 1.009,00 | -2,13 % | ILA 1.031,00 | ILA 1.042,00 | ILA 1.000,00 | 27,25K |
| 2026-09-28 | ILA 1.031,00 | 0,00 % | ILA 1.031,00 | ILA 1.031,00 | ILA 1.013,00 | 452 |
| 2026-09-25 | ILA 1.031,00 | 0,00 % | ILA 1.031,00 | ILA 1.031,00 | ILA 1.031,00 | 0 |
| 2026-09-24 | ILA 1.031,00 | -1,15 % | ILA 1.043,00 | ILA 1.043,00 | ILA 1.025,00 | 1,42K |
| 2026-09-23 | ILA 1.043,00 | +0,19 % | ILA 1.041,00 | ILA 1.050,00 | ILA 1.050,00 | 37 |
| 2026-09-22 | ILA 1.041,00 | -0,19 % | ILA 1.043,00 | ILA 1.043,00 | ILA 1.040,00 | 3,96K |
| 2026-09-21 | ILA 1.043,00 | 0,00 % | ILA 1.043,00 | ILA 1.043,00 | ILA 1.043,00 | 0 |
| 2026-09-18 | ILA 1.043,00 | 0,00 % | ILA 1.043,00 | ILA 1.043,00 | ILA 1.043,00 | 0 |
| 2026-09-17 | ILA 1.043,00 | 0,00 % | ILA 1.043,00 | ILA 1.043,00 | ILA 1.043,00 | 2,78K |
| 2026-09-16 | ILA 1.043,00 | 0,00 % | ILA 1.043,00 | ILA 1.043,00 | ILA 1.041,00 | 390 |
| 2026-09-15 | ILA 1.043,00 | -3,34 % | ILA 1.041,00 | ILA 1.062,00 | ILA 1.041,00 | 768 |
| 2026-09-14 | ILA 1.079,00 | 0,00 % | ILA 1.079,00 | ILA 1.042,00 | ILA 1.042,00 | 2 |
| 2026-09-11 | ILA 1.079,00 | 0,00 % | ILA 1.079,00 | ILA 1.079,00 | ILA 1.079,00 | 0 |
| 2026-09-10 | ILA 1.079,00 | 0,00 % | ILA 1.079,00 | ILA 1.079,00 | ILA 1.079,00 | 5 |
| 2026-09-09 | ILA 1.079,00 | -0,46 % | ILA 1.084,00 | ILA 1.084,00 | ILA 1.041,00 | 3,33K |
| 2026-09-08 | ILA 1.084,00 | -0,18 % | ILA 1.086,00 | ILA 1.084,00 | ILA 1.041,00 | 2,00K |
| 2026-09-07 | ILA 1.086,00 | +2,36 % | ILA 1.061,00 | ILA 1.115,00 | ILA 1.048,00 | 287 |
| 2026-09-04 | ILA 1.061,00 | -0,38 % | ILA 1.065,00 | ILA 1.041,00 | ILA 1.041,00 | 33 |
| 2026-09-03 | ILA 1.065,00 | +2,50 % | ILA 1.039,00 | ILA 1.065,00 | ILA 1.065,00 | 1,28K |
| 2026-09-02 | ILA 1.039,00 | -4,24 % | ILA 1.085,00 | ILA 1.051,00 | ILA 1.021,00 | 521 |
| 2026-09-01 | ILA 1.085,00 | +1,40 % | ILA 1.070,00 | ILA 1.085,00 | ILA 1.012,00 | 2,81K |
| 2026-08-31 | ILA 1.070,00 | +0,66 % | ILA 1.063,00 | ILA 1.070,00 | ILA 1.070,00 | 2,22K |
| 2026-08-28 | ILA 1.063,00 | 0,00 % | ILA 1.063,00 | ILA 1.063,00 | ILA 1.063,00 | 9 |
| 2026-08-27 | ILA 1.063,00 | 0,00 % | ILA 1.063,00 | ILA 1.063,00 | ILA 1.063,00 | 6 |
| 2026-08-26 | ILA 1.063,00 | 0,00 % | ILA 1.063,00 | ILA 1.063,00 | ILA 1.063,00 | 10 |
| 2026-08-25 | ILA 1.063,00 | -0,09 % | ILA 1.064,00 | ILA 1.063,00 | ILA 1.000,00 | 2,84K |
| 2026-08-24 | ILA 1.064,00 | 0,00 % | ILA 1.064,00 | ILA 1.064,00 | ILA 1.059,00 | 26,70K |
| 2026-08-21 | ILA 1.064,00 | 0,00 % | ILA 1.064,00 | ILA 1.067,00 | ILA 1.064,00 | 40,46K |
| 2026-08-20 | ILA 1.064,00 | +0,76 % | ILA 1.056,00 | ILA 1.072,00 | ILA 1.072,00 | 98 |
| 2026-08-19 | ILA 1.056,00 | +0,48 % | ILA 1.051,00 | ILA 1.060,00 | ILA 1.051,00 | 3,20K |
| 2026-08-18 | ILA 1.051,00 | +0,19 % | ILA 1.049,00 | ILA 1.051,00 | ILA 1.050,00 | 589 |
| 2026-08-17 | ILA 1.049,00 | -0,10 % | ILA 1.050,00 | ILA 1.062,00 | ILA 1.048,00 | 5,17K |
| 2026-08-14 | ILA 1.050,00 | -1,04 % | ILA 1.061,00 | ILA 1.050,00 | ILA 1.050,00 | 4,00K |
| 2026-08-13 | ILA 1.061,00 | 0,00 % | ILA 1.061,00 | ILA 1.061,00 | ILA 1.061,00 | 12 |
| 2026-08-12 | ILA 1.061,00 | +4,12 % | ILA 1.019,00 | ILA 1.068,00 | ILA 1.057,00 | 479 |
| 2026-08-11 | ILA 1.019,00 | -0,10 % | ILA 1.020,00 | ILA 1.020,00 | ILA 1.010,00 | 1,20K |
| 2026-08-10 | ILA 1.020,00 | 0,00 % | ILA 1.020,00 | ILA 1.020,00 | ILA 1.020,00 | 18,99K |
| 2026-08-07 | ILA 1.020,00 | 0,00 % | ILA 1.020,00 | ILA 1.020,00 | ILA 1.020,00 | 67 |
| 2026-08-06 | ILA 1.020,00 | -0,49 % | ILA 1.025,00 | ILA 1.021,00 | ILA 1.020,00 | 2,76K |
| 2026-08-05 | ILA 1.025,00 | +0,49 % | ILA 1.020,00 | ILA 1.025,00 | ILA 1.025,00 | 4,09K |
| 2026-08-04 | ILA 1.020,00 | 0,00 % | ILA 1.020,00 | ILA 1.020,00 | ILA 1.014,00 | 1,11K |
| 2026-08-03 | ILA 1.020,00 | -2,86 % | ILA 1.050,00 | ILA 1.020,00 | ILA 1.020,00 | 733 |
| 2026-07-31 | ILA 1.050,00 | +0,19 % | ILA 1.048,00 | ILA 1.050,00 | ILA 1.050,00 | 827 |
| 2026-07-30 | ILA 1.048,00 | 0,00 % | ILA 1.048,00 | ILA 1.048,00 | ILA 1.048,00 | 5 |
| 2026-07-29 | ILA 1.048,00 | 0,00 % | ILA 1.048,00 | ILA 1.048,00 | ILA 1.048,00 | 3 |
| 2026-07-28 | ILA 1.048,00 | +1,35 % | ILA 1.034,00 | ILA 1.048,00 | ILA 1.036,00 | 33,42K |
| 2026-07-27 | ILA 1.034,00 | +0,19 % | ILA 1.032,00 | ILA 1.079,00 | ILA 1.032,00 | 1,80K |
| 2026-07-24 | ILA 1.032,00 | -1,71 % | ILA 1.050,00 | ILA 1.066,00 | ILA 1.030,00 | 779 |
| 2026-07-22 | ILA 1.050,00 | +0,19 % | ILA 1.048,00 | ILA 1.059,00 | ILA 1.013,00 | 7,49K |
| 2026-07-21 | ILA 1.048,00 | -0,10 % | ILA 1.049,00 | ILA 1.013,00 | ILA 1.013,00 | 3 |
| 2026-07-20 | ILA 1.049,00 | +3,66 % | ILA 1.012,00 | ILA 1.049,00 | ILA 1.036,00 | 283 |
| 2026-07-17 | ILA 1.012,00 | 0,00 % | ILA 1.012,00 | ILA 1.001,00 | ILA 1.001,00 | 7 |
| 2026-07-16 | ILA 1.012,00 | 0,00 % | ILA 1.012,00 | ILA 1.036,00 | ILA 1.012,00 | 5,08K |
| 2026-07-15 | ILA 1.012,00 | +0,10 % | ILA 1.011,00 | ILA 1.013,00 | ILA 1.011,00 | 3,92K |
| 2026-07-14 | ILA 1.011,00 | +0,50 % | ILA 1.006,00 | ILA 1.029,00 | ILA 1.010,00 | 97 |
| 2026-07-13 | ILA 1.006,00 | +0,30 % | ILA 1.003,00 | ILA 1.050,00 | ILA 1.003,00 | 3,21K |
| 2026-07-10 | ILA 1.003,00 | -1,38 % | ILA 1.017,00 | ILA 1.022,00 | ILA 1.003,00 | 845 |
| 2026-07-09 | ILA 1.017,00 | -2,77 % | ILA 1.046,00 | ILA 1.044,00 | ILA 1.011,00 | 2,07K |
| 2026-07-08 | ILA 1.046,00 | +0,48 % | ILA 1.041,00 | ILA 1.050,00 | ILA 1.040,00 | 2,25K |
| 2026-07-07 | ILA 1.041,00 | +1,96 % | ILA 1.021,00 | ILA 1.060,00 | ILA 1.037,00 | 6,26K |
| 2026-07-06 | ILA 1.021,00 | +0,10 % | ILA 1.020,00 | ILA 1.100,00 | ILA 1.019,00 | 2,97K |
| 2026-07-03 | ILA 1.020,00 | +0,89 % | ILA 1.011,00 | ILA 1.033,00 | ILA 1.020,00 | 33,37K |
| 2026-07-02 | ILA 1.011,00 | +0,40 % | ILA 1.007,00 | ILA 1.041,00 | ILA 1.005,00 | 20,43K |
| 2026-07-01 | ILA 1.007,00 | +0,20 % | ILA 1.005,00 | ILA 1.035,00 | ILA 1.005,00 | 1,50K |
| 2026-06-30 | ILA 1.005,00 | +4,52 % | ILA 961,50 | ILA 1.005,00 | ILA 993,60 | 31,38K |
| 2026-06-29 | ILA 961,50 | -3,35 % | ILA 956,20 | ILA 981,90 | ILA 956,20 | 78 |
| 2026-06-26 | ILA 994,80 | 0,00 % | ILA 994,80 | ILA 994,80 | ILA 994,80 | 0 |
| 2026-06-25 | ILA 994,80 | -0,52 % | ILA 1.000,00 | ILA 995,00 | ILA 986,00 | 1,78K |
| 2026-06-24 | ILA 1.000,00 | -0,30 % | ILA 1.003,00 | ILA 1.005,00 | ILA 995,00 | 1,64K |
| 2026-06-23 | ILA 1.003,00 | -0,10 % | ILA 1.004,00 | ILA 1.000,00 | ILA 1.000,00 | 30 |
| 2026-06-22 | ILA 1.004,00 | 0,00 % | ILA 1.004,00 | ILA 1.004,00 | ILA 1.004,00 | 16 |
| 2026-06-19 | ILA 1.004,00 | +0,40 % | ILA 1.000,00 | ILA 1.018,00 | ILA 1.000,00 | 2,75K |
| 2026-06-18 | ILA 1.000,00 | -0,50 % | ILA 1.005,00 | ILA 1.000,00 | ILA 999,10 | 14,20K |
| 2026-06-17 | ILA 1.005,00 | 0,00 % | ILA 1.005,00 | ILA 1.001,00 | ILA 1.001,00 | 20 |
| 2026-06-16 | ILA 1.005,00 | -0,79 % | ILA 1.013,00 | ILA 1.010,00 | ILA 1.002,00 | 27,77K |
| 2026-06-15 | ILA 1.013,00 | -2,88 % | ILA 1.043,00 | ILA 1.043,00 | ILA 1.000,00 | 722 |
| 2026-06-12 | ILA 1.043,00 | +0,19 % | ILA 1.041,00 | ILA 1.044,00 | ILA 1.016,00 | 4,88K |
| 2026-06-11 | ILA 1.041,00 | +1,76 % | ILA 1.023,00 | ILA 1.051,00 | ILA 1.023,00 | 2,71K |
| 2026-06-10 | ILA 1.023,00 | -1,82 % | ILA 1.042,00 | ILA 1.026,00 | ILA 1.013,00 | 84,90K |
| 2026-06-09 | ILA 1.042,00 | -1,23 % | ILA 1.055,00 | ILA 1.055,00 | ILA 1.039,00 | 2,50K |
| 2026-06-08 | ILA 1.055,00 | -0,57 % | ILA 1.061,00 | ILA 1.055,00 | ILA 1.055,00 | 2,41K |
| 2026-06-05 | ILA 1.061,00 | +1,63 % | ILA 1.044,00 | ILA 1.066,00 | ILA 1.045,00 | 597 |
| 2026-06-04 | ILA 1.044,00 | -0,19 % | ILA 1.046,00 | ILA 1.061,00 | ILA 1.041,00 | 2,60K |
| 2026-06-03 | ILA 1.046,00 | -1,23 % | ILA 1.059,00 | ILA 1.047,00 | ILA 1.046,00 | 382 |
| 2026-06-02 | ILA 1.059,00 | +1,73 % | ILA 1.041,00 | ILA 1.073,00 | ILA 1.050,00 | 12,05K |
| 2026-06-01 | ILA 1.041,00 | -3,07 % | ILA 1.074,00 | ILA 1.100,00 | ILA 1.038,00 | 8,03K |
| 2026-05-29 | ILA 1.074,00 | 0,00 % | ILA 1.074,00 | ILA 1.090,00 | ILA 1.074,00 | 2,39K |
| 2026-05-28 | ILA 1.074,00 | +0,09 % | ILA 1.073,00 | ILA 1.075,00 | ILA 1.075,00 | 61 |