RAPAC ENERGY LTD RPCE
TASE · Israel · Versorger
ILA 4.549,000,00 (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 4.549,00 | 0,00 % | ILA 4.549,00 | ILA 4.549,00 | ILA 4.549,00 | 0 |
| 2026-09-30 | ILA 4.549,00 | +1,25 % | ILA 4.549,00 | ILA 4.549,00 | ILA 4.549,00 | 50 |
| 2026-09-29 | ILA 4.493,00 | -0,38 % | ILA 4.510,00 | ILA 4.509,00 | ILA 4.405,00 | 1,18K |
| 2026-09-28 | ILA 4.510,00 | -2,36 % | ILA 4.619,00 | ILA 4.511,00 | ILA 4.510,00 | 100 |
| 2026-09-25 | ILA 4.619,00 | 0,00 % | ILA 4.619,00 | ILA 4.619,00 | ILA 4.619,00 | 0 |
| 2026-09-24 | ILA 4.619,00 | +3,45 % | ILA 4.465,00 | ILA 4.619,00 | ILA 4.619,00 | 50 |
| 2026-09-23 | ILA 4.465,00 | 0,00 % | ILA 4.465,00 | ILA 4.465,00 | ILA 4.465,00 | 0 |
| 2026-09-22 | ILA 4.465,00 | +1,50 % | ILA 4.399,00 | ILA 4.465,00 | ILA 4.420,00 | 3,68K |
| 2026-09-21 | ILA 4.399,00 | 0,00 % | ILA 4.399,00 | ILA 4.399,00 | ILA 4.399,00 | 0 |
| 2026-09-18 | ILA 4.399,00 | 0,00 % | ILA 4.399,00 | ILA 4.399,00 | ILA 4.399,00 | 0 |
| 2026-09-17 | ILA 4.399,00 | 0,00 % | ILA 4.399,00 | ILA 4.399,00 | ILA 4.399,00 | 0 |
| 2026-09-16 | ILA 4.399,00 | 0,00 % | ILA 4.399,00 | ILA 4.399,00 | ILA 4.399,00 | 0 |
| 2026-09-15 | ILA 4.399,00 | 0,00 % | ILA 4.399,00 | ILA 4.399,00 | ILA 4.399,00 | 0 |
| 2026-09-14 | ILA 4.399,00 | -0,45 % | ILA 4.419,00 | ILA 4.399,00 | ILA 4.399,00 | 226 |
| 2026-09-11 | ILA 4.419,00 | 0,00 % | ILA 4.419,00 | ILA 4.419,00 | ILA 4.419,00 | 0 |
| 2026-09-10 | ILA 4.419,00 | 0,00 % | ILA 4.419,00 | ILA 4.419,00 | ILA 4.419,00 | 1,14K |
| 2026-09-09 | ILA 4.419,00 | -2,86 % | ILA 4.549,00 | ILA 4.500,00 | ILA 4.257,00 | 75 |
| 2026-09-08 | ILA 4.549,00 | 0,00 % | ILA 4.549,00 | ILA 4.549,00 | ILA 4.549,00 | 0 |
| 2026-09-07 | ILA 4.549,00 | -0,37 % | ILA 4.566,00 | ILA 4.498,00 | ILA 4.498,00 | 11 |
| 2026-09-04 | ILA 4.566,00 | +3,77 % | ILA 4.400,00 | ILA 4.594,00 | ILA 4.419,00 | 357 |
| 2026-09-03 | ILA 4.400,00 | -1,37 % | ILA 4.461,00 | ILA 4.420,00 | ILA 4.370,00 | 188 |
| 2026-09-02 | ILA 4.461,00 | -0,67 % | ILA 4.420,00 | ILA 4.420,00 | ILA 4.376,00 | 12 |
| 2026-09-01 | ILA 4.491,00 | +0,51 % | ILA 4.500,00 | ILA 4.543,00 | ILA 4.420,00 | 413 |
| 2026-08-31 | ILA 4.468,00 | -0,67 % | ILA 4.420,00 | ILA 4.490,00 | ILA 4.419,00 | 3,90K |
| 2026-08-28 | ILA 4.498,00 | +1,24 % | ILA 4.443,00 | ILA 4.500,00 | ILA 4.497,00 | 332 |
| 2026-08-27 | ILA 4.443,00 | 0,00 % | ILA 4.443,00 | ILA 4.443,00 | ILA 4.443,00 | 9 |
| 2026-08-26 | ILA 4.443,00 | +3,35 % | ILA 4.299,00 | ILA 4.443,00 | ILA 4.443,00 | 100 |
| 2026-08-25 | ILA 4.299,00 | -1,85 % | ILA 4.380,00 | ILA 4.342,00 | ILA 4.271,00 | 591 |
| 2026-08-24 | ILA 4.380,00 | 0,00 % | ILA 4.380,00 | ILA 4.380,00 | ILA 4.380,00 | 15 |
| 2026-08-21 | ILA 4.380,00 | +4,96 % | ILA 4.380,00 | ILA 4.380,00 | ILA 4.380,00 | 111 |
| 2026-08-20 | ILA 4.173,00 | -2,57 % | ILA 4.283,00 | ILA 4.210,00 | ILA 4.092,00 | 381 |
| 2026-08-19 | ILA 4.283,00 | +3,03 % | ILA 4.157,00 | ILA 4.290,00 | ILA 4.280,00 | 184 |
| 2026-08-18 | ILA 4.157,00 | -0,76 % | ILA 4.189,00 | ILA 4.170,00 | ILA 4.156,00 | 301 |
| 2026-08-17 | ILA 4.189,00 | -0,83 % | ILA 4.224,00 | ILA 4.220,00 | ILA 4.188,00 | 301 |
| 2026-08-14 | ILA 4.224,00 | +0,12 % | ILA 4.219,00 | ILA 4.224,00 | ILA 4.220,00 | 1,19K |
| 2026-08-13 | ILA 4.219,00 | -3,03 % | ILA 4.351,00 | ILA 4.297,00 | ILA 3.980,00 | 678 |
| 2026-08-12 | ILA 4.351,00 | -1,61 % | ILA 4.422,00 | ILA 4.368,00 | ILA 4.350,00 | 1,70K |
| 2026-08-11 | ILA 4.422,00 | -1,45 % | ILA 4.487,00 | ILA 4.434,00 | ILA 4.422,00 | 281 |
| 2026-08-10 | ILA 4.487,00 | -0,27 % | ILA 4.499,00 | ILA 4.490,00 | ILA 4.485,00 | 136 |
| 2026-08-07 | ILA 4.499,00 | 0,00 % | ILA 4.499,00 | ILA 4.499,00 | ILA 4.499,00 | 0 |
| 2026-08-06 | ILA 4.499,00 | -0,31 % | ILA 4.513,00 | ILA 4.485,00 | ILA 4.485,00 | 22 |
| 2026-08-05 | ILA 4.513,00 | 0,00 % | ILA 4.513,00 | ILA 4.513,00 | ILA 4.513,00 | 0 |
| 2026-08-04 | ILA 4.513,00 | -0,04 % | ILA 4.515,00 | ILA 4.550,00 | ILA 4.490,00 | 527 |
| 2026-08-03 | ILA 4.515,00 | +0,20 % | ILA 4.620,00 | ILA 4.620,00 | ILA 4.485,00 | 883 |
| 2026-07-31 | ILA 4.506,00 | +0,58 % | ILA 4.480,00 | ILA 4.508,00 | ILA 4.485,00 | 142 |
| 2026-07-30 | ILA 4.480,00 | +1,47 % | ILA 4.435,00 | ILA 4.500,00 | ILA 4.435,00 | 513 |
| 2026-07-29 | ILA 4.415,00 | +0,11 % | ILA 4.410,00 | ILA 4.500,00 | ILA 4.410,00 | 1,56K |
| 2026-07-28 | ILA 4.410,00 | -1,85 % | ILA 4.493,00 | ILA 4.460,00 | ILA 4.389,00 | 766 |
| 2026-07-27 | ILA 4.493,00 | +0,13 % | ILA 4.688,00 | ILA 4.688,00 | ILA 4.465,00 | 952 |
| 2026-07-24 | ILA 4.487,00 | +0,38 % | ILA 4.470,00 | ILA 4.490,00 | ILA 4.485,00 | 859 |
| 2026-07-22 | ILA 4.470,00 | +0,38 % | ILA 4.470,00 | ILA 4.470,00 | ILA 4.470,00 | 325 |
| 2026-07-21 | ILA 4.453,00 | +0,86 % | ILA 4.415,00 | ILA 4.500,00 | ILA 4.449,00 | 6,62K |
| 2026-07-20 | ILA 4.415,00 | +1,82 % | ILA 4.445,00 | ILA 4.500,00 | ILA 4.377,00 | 587 |
| 2026-07-17 | ILA 4.336,00 | +0,28 % | ILA 4.449,00 | ILA 4.449,00 | ILA 4.300,00 | 611 |
| 2026-07-16 | ILA 4.324,00 | +0,28 % | ILA 4.312,00 | ILA 4.351,00 | ILA 4.300,00 | 1,48K |
| 2026-07-15 | ILA 4.312,00 | +0,94 % | ILA 4.400,00 | ILA 4.465,00 | ILA 4.300,00 | 15,65K |
| 2026-07-14 | ILA 4.272,00 | +1,26 % | ILA 4.219,00 | ILA 4.283,00 | ILA 4.260,00 | 577 |
| 2026-07-13 | ILA 4.219,00 | +4,10 % | ILA 4.053,00 | ILA 4.300,00 | ILA 4.094,00 | 29,68K |
| 2026-07-10 | ILA 4.053,00 | — | ILA 3.900,00 | ILA 5.349,00 | ILA 3.900,00 | 3,55K |