RoboGroup T.E.K. Ltd. ROBO
TASE · Israel · Technologiedienstleistungen
ILA 41,600,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 41,60 | -5,24 % | ILA 43,90 | ILA 43,90 | ILA 41,00 | 27,10K |
| 2026-09-29 | ILA 43,90 | 0,00 % | ILA 43,90 | ILA 43,90 | ILA 43,90 | 0 |
| 2026-09-28 | ILA 43,90 | -3,73 % | ILA 45,60 | ILA 45,00 | ILA 41,50 | 3,62K |
| 2026-09-25 | ILA 45,60 | 0,00 % | ILA 45,60 | ILA 45,60 | ILA 45,60 |
| 0 |
| 2026-09-24 | ILA 45,60 | 0,00 % | ILA 45,60 | ILA 45,70 | ILA 45,60 | 1,10K |
| 2026-09-23 | ILA 45,60 | +13,43 % | ILA 40,20 | ILA 50,00 | ILA 40,10 | 267,67K |
| 2026-09-22 | ILA 40,20 | -4,29 % | ILA 42,00 | ILA 42,00 | ILA 39,10 | 26,73K |
| 2026-09-21 | ILA 42,00 | 0,00 % | ILA 42,00 | ILA 42,00 | ILA 42,00 | 0 |
| 2026-09-18 | ILA 42,00 | 0,00 % | ILA 42,00 | ILA 42,00 | ILA 42,00 | 0 |
| 2026-09-17 | ILA 42,00 | 0,00 % | ILA 42,00 | ILA 42,00 | ILA 42,00 | 0 |
| 2026-09-16 | ILA 42,00 | -0,47 % | ILA 42,20 | ILA 42,20 | ILA 42,00 | 10,99K |
| 2026-09-15 | ILA 42,20 | 0,00 % | ILA 42,20 | ILA 42,20 | ILA 42,20 | 0 |
| 2026-09-14 | ILA 42,20 | -1,63 % | ILA 42,90 | ILA 42,20 | ILA 42,00 | 12,54K |
| 2026-09-11 | ILA 42,90 | 0,00 % | ILA 42,90 | ILA 42,90 | ILA 42,90 | 0 |
| 2026-09-10 | ILA 42,90 | -1,15 % | ILA 43,40 | ILA 44,10 | ILA 42,70 | 68,96K |
| 2026-09-09 | ILA 43,40 | +0,23 % | ILA 43,30 | ILA 43,50 | ILA 43,30 | 13,81K |
| 2026-09-08 | ILA 43,30 | -1,59 % | ILA 44,00 | ILA 43,50 | ILA 43,30 | 11,36K |
| 2026-09-07 | ILA 44,00 | +0,23 % | ILA 43,90 | ILA 44,00 | ILA 44,00 | 10,00K |
| 2026-09-04 | ILA 43,90 | 0,00 % | ILA 43,90 | ILA 43,90 | ILA 43,90 | 0 |
| 2026-09-03 | ILA 43,90 | 0,00 % | ILA 43,90 | ILA 43,90 | ILA 43,90 | 0 |
| 2026-09-02 | ILA 43,90 | 0,00 % | ILA 43,90 | ILA 43,90 | ILA 43,80 | 10,23K |
| 2026-09-01 | ILA 43,90 | +0,69 % | ILA 43,90 | ILA 43,90 | ILA 43,90 | 15,20K |
| 2026-08-31 | ILA 43,60 | -0,91 % | ILA 44,00 | ILA 43,60 | ILA 43,60 | 10,75K |
| 2026-08-28 | ILA 44,00 | -0,45 % | ILA 44,20 | ILA 44,20 | ILA 43,60 | 10,00K |
| 2026-08-27 | ILA 44,20 | 0,00 % | ILA 44,20 | ILA 44,20 | ILA 44,20 | 1,75K |
| 2026-08-26 | ILA 44,20 | 0,00 % | ILA 44,20 | ILA 44,20 | ILA 44,20 | 1,00K |
| 2026-08-25 | ILA 44,20 | 0,00 % | ILA 44,20 | ILA 44,20 | ILA 44,00 | 30,00K |
| 2026-08-24 | ILA 44,20 | -5,35 % | ILA 46,70 | ILA 46,00 | ILA 42,30 | 69,00K |
| 2026-08-21 | ILA 46,70 | 0,00 % | ILA 46,70 | ILA 46,70 | ILA 46,70 | 5,00K |
| 2026-08-20 | ILA 46,70 | -3,51 % | ILA 48,40 | ILA 46,70 | ILA 46,70 | 13,92K |
| 2026-08-19 | ILA 48,40 | -1,83 % | ILA 49,30 | ILA 49,30 | ILA 47,60 | 26,37K |
| 2026-08-18 | ILA 49,30 | +10,79 % | ILA 44,50 | ILA 53,00 | ILA 43,00 | 264,51K |
| 2026-08-17 | ILA 44,50 | -2,20 % | ILA 45,50 | ILA 45,40 | ILA 44,00 | 3,51K |
| 2026-08-14 | ILA 45,50 | 0,00 % | ILA 45,50 | ILA 45,50 | ILA 45,50 | 0 |
| 2026-08-13 | ILA 45,50 | 0,00 % | ILA 45,50 | ILA 45,50 | ILA 45,50 | 0 |
| 2026-08-12 | ILA 45,50 | 0,00 % | ILA 45,50 | ILA 45,50 | ILA 45,50 | 0 |
| 2026-08-11 | ILA 45,50 | -3,19 % | ILA 47,00 | ILA 47,00 | ILA 44,80 | 22,17K |
| 2026-08-10 | ILA 47,00 | -2,29 % | ILA 48,10 | ILA 48,10 | ILA 46,40 | 11,62K |
| 2026-08-07 | ILA 48,10 | 0,00 % | ILA 48,10 | ILA 48,10 | ILA 48,10 | 0 |
| 2026-08-06 | ILA 48,10 | -1,03 % | ILA 48,60 | ILA 48,60 | ILA 46,60 | 4,00K |
| 2026-08-05 | ILA 48,60 | -4,89 % | ILA 51,10 | ILA 50,10 | ILA 47,50 | 67,93K |
| 2026-08-04 | ILA 51,10 | -0,39 % | ILA 51,30 | ILA 54,00 | ILA 50,00 | 85,79K |
| 2026-08-03 | ILA 51,30 | +2,60 % | ILA 50,00 | ILA 54,40 | ILA 49,90 | 138,51K |
| 2026-07-31 | ILA 50,00 | +1,21 % | ILA 49,40 | ILA 53,60 | ILA 49,20 | 29,60K |
| 2026-07-30 | ILA 49,40 | +26,02 % | ILA 41,90 | ILA 55,00 | ILA 41,10 | 289,47K |
| 2026-07-29 | ILA 39,20 | +2,08 % | ILA 38,40 | ILA 41,10 | ILA 38,30 | 92,31K |
| 2026-07-28 | ILA 38,40 | +0,52 % | ILA 38,20 | ILA 40,90 | ILA 37,00 | 56,84K |
| 2026-07-27 | ILA 38,20 | -3,29 % | ILA 39,50 | ILA 39,50 | ILA 38,00 | 33,00K |
| 2026-07-24 | ILA 39,50 | 0,00 % | ILA 39,50 | ILA 39,50 | ILA 39,50 | 0 |
| 2026-07-22 | ILA 39,50 | -2,71 % | ILA 40,60 | ILA 39,50 | ILA 39,50 | 27,00K |
| 2026-07-21 | ILA 40,60 | -2,87 % | ILA 41,80 | ILA 41,80 | ILA 40,00 | 56,12K |
| 2026-07-20 | ILA 41,80 | -2,34 % | ILA 42,80 | ILA 42,50 | ILA 40,90 | 103,93K |
| 2026-07-17 | ILA 42,80 | -3,60 % | ILA 44,40 | ILA 44,60 | ILA 40,00 | 279,83K |
| 2026-07-16 | ILA 44,40 | +16,23 % | ILA 38,20 | ILA 50,00 | ILA 38,50 | 434,60K |
| 2026-07-15 | ILA 38,20 | +12,02 % | ILA 34,10 | ILA 42,80 | ILA 34,50 | 141,24K |
| 2026-07-14 | ILA 34,10 | +1,19 % | ILA 33,70 | ILA 36,40 | ILA 33,80 | 59,15K |
| 2026-07-13 | ILA 33,70 | +0,30 % | ILA 33,60 | ILA 34,00 | ILA 33,50 | 227,57K |
| 2026-07-10 | ILA 33,60 | -0,30 % | ILA 33,70 | ILA 33,70 | ILA 33,60 | 4,04K |
| 2026-07-09 | ILA 33,70 | -2,03 % | ILA 34,40 | ILA 33,90 | ILA 33,00 | 40,94K |
| 2026-07-08 | ILA 34,40 | -2,55 % | ILA 35,30 | ILA 34,50 | ILA 34,00 | 13,31K |
| 2026-07-07 | ILA 35,30 | -0,56 % | ILA 35,60 | ILA 35,60 | ILA 35,00 | 29,00K |
| 2026-07-06 | ILA 35,50 | -0,28 % | ILA 35,60 | ILA 35,60 | ILA 35,50 | 24,05K |
| 2026-07-03 | ILA 35,60 | 0,00 % | ILA 35,60 | ILA 35,60 | ILA 35,60 | 0 |
| 2026-07-02 | ILA 35,60 | 0,00 % | ILA 35,60 | ILA 35,60 | ILA 35,60 | 0 |
| 2026-07-01 | ILA 35,60 | +0,28 % | ILA 35,50 | ILA 35,80 | ILA 35,50 | 16,80K |
| 2026-06-30 | ILA 35,50 | -0,28 % | ILA 35,60 | ILA 35,60 | ILA 35,50 | 15,00K |
| 2026-06-29 | ILA 35,60 | +0,28 % | ILA 35,50 | ILA 35,60 | ILA 35,60 | 16,19K |
| 2026-06-26 | ILA 35,50 | 0,00 % | ILA 35,50 | ILA 35,50 | ILA 35,50 | 0 |
| 2026-06-25 | ILA 35,50 | 0,00 % | ILA 35,50 | ILA 35,50 | ILA 35,50 | 0 |
| 2026-06-24 | ILA 35,50 | 0,00 % | ILA 35,50 | ILA 35,40 | ILA 35,40 | 1,20K |
| 2026-06-23 | ILA 35,50 | -3,53 % | ILA 36,80 | ILA 36,20 | ILA 34,60 | 46,20K |
| 2026-06-22 | ILA 36,80 | 0,00 % | ILA 36,80 | ILA 36,80 | ILA 36,80 | 21,20K |
| 2026-06-19 | ILA 36,80 | -3,41 % | ILA 38,10 | ILA 37,00 | ILA 36,00 | 74,35K |
| 2026-06-18 | ILA 38,10 | 0,00 % | ILA 38,10 | ILA 38,10 | ILA 38,10 | 0 |
| 2026-06-17 | ILA 38,10 | 0,00 % | ILA 38,10 | ILA 38,10 | ILA 38,10 | 0 |
| 2026-06-16 | ILA 38,10 | +1,60 % | ILA 37,50 | ILA 38,30 | ILA 37,70 | 40,33K |
| 2026-06-15 | ILA 37,50 | +6,84 % | ILA 37,20 | ILA 37,90 | ILA 36,20 | 75,12K |
| 2026-06-12 | ILA 35,10 | +1,45 % | ILA 34,60 | ILA 35,10 | ILA 35,10 | 28,89K |
| 2026-06-11 | ILA 34,60 | -1,42 % | ILA 35,10 | ILA 35,00 | ILA 34,20 | 10,63K |
| 2026-06-10 | ILA 35,10 | +0,29 % | ILA 35,00 | ILA 35,20 | ILA 35,00 | 14,88K |
| 2026-06-09 | ILA 35,00 | -0,57 % | ILA 35,20 | ILA 35,00 | ILA 35,00 | 37,20K |
| 2026-06-08 | ILA 35,20 | -4,35 % | ILA 36,80 | ILA 36,40 | ILA 34,60 | 109,92K |
| 2026-06-05 | ILA 36,80 | -1,34 % | ILA 37,30 | ILA 36,90 | ILA 36,60 | 21,02K |
| 2026-06-04 | ILA 37,30 | -2,86 % | ILA 38,40 | ILA 37,40 | ILA 37,30 | 14,50K |
| 2026-06-03 | ILA 38,40 | -4,24 % | ILA 40,10 | ILA 38,50 | ILA 37,90 | 148,58K |
| 2026-06-02 | ILA 40,10 | 0,00 % | ILA 40,10 | ILA 40,10 | ILA 40,10 | 0 |
| 2026-06-01 | ILA 40,10 | -1,72 % | ILA 40,80 | ILA 40,40 | ILA 40,00 | 104,00K |
| 2026-05-29 | ILA 40,80 | +0,49 % | ILA 40,60 | ILA 43,40 | ILA 40,60 | 49,32K |
| 2026-05-28 | ILA 40,60 | -9,98 % | ILA 45,10 | ILA 43,60 | ILA 39,40 | 132,53K |
| 2026-05-27 | ILA 45,10 | -5,65 % | ILA 47,80 | ILA 45,20 | ILA 45,00 | 46,49K |