RP Optical Lab Ltd. RPOL
TASE · Israel · Elektronische Technologie
ILA 3.143,00-7,00 (-0,22 %)
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 3.150,00 | +3,79 % | ILA 3.035,00 | ILA 3.203,00 | ILA 3.000,00 | 147,28K |
| 2026-09-29 | ILA 3.035,00 | +3,06 % | ILA 2.910,00 | ILA 3.062,00 | ILA 2.910,00 | 114,64K |
| 2026-09-28 | ILA 2.945,00 | 0,00 % | ILA 2.857,00 | ILA 2.982,00 | ILA 2.851,00 | 73,85K |
| 2026-09-25 | ILA 2.945,00 | 0,00 % | ILA 2.945,00 | ILA 2.945,00 | ILA 2.945,00 | 0 |
| 2026-09-24 | ILA 2.945,00 | +0,44 % | ILA 2.932,00 | ILA 2.965,00 | ILA 2.835,00 | 252,57K |
| 2026-09-23 | ILA 2.932,00 | +0,48 % | ILA 2.918,00 | ILA 3.000,00 | ILA 2.778,00 | 192,96K |
| 2026-09-22 | ILA 2.918,00 | +2,28 % | ILA 2.897,00 | ILA 2.960,00 | ILA 2.842,00 | 106,52K |
| 2026-09-21 | ILA 2.853,00 | 0,00 % | ILA 2.853,00 | ILA 2.853,00 | ILA 2.853,00 | 0 |
| 2026-09-18 | ILA 2.853,00 | 0,00 % | ILA 2.853,00 | ILA 2.853,00 | ILA 2.853,00 | 0 |
| 2026-09-17 | ILA 2.853,00 | 0,00 % | ILA 2.885,00 | ILA 2.994,00 | ILA 2.826,00 | 315,96K |
| 2026-09-16 | ILA 2.853,00 | -0,52 % | ILA 2.868,00 | ILA 2.948,00 | ILA 2.810,00 | 295,89K |
| 2026-09-15 | ILA 2.868,00 | -2,05 % | ILA 2.928,00 | ILA 2.930,00 | ILA 2.821,00 | 151,72K |
| 2026-09-14 | ILA 2.928,00 | -4,94 % | ILA 3.080,00 | ILA 3.093,00 | ILA 2.921,00 | 220,36K |
| 2026-09-11 | ILA 3.080,00 | 0,00 % | ILA 3.080,00 | ILA 3.080,00 | ILA 3.080,00 | 0 |
| 2026-09-10 | ILA 3.080,00 | -3,27 % | ILA 3.211,00 | ILA 3.280,00 | ILA 3.054,00 | 155,69K |
| 2026-09-09 | ILA 3.184,00 | -5,55 % | ILA 3.371,00 | ILA 3.403,00 | ILA 3.184,00 | 108,06K |
| 2026-09-08 | ILA 3.371,00 | -2,15 % | ILA 3.430,00 | ILA 3.471,00 | ILA 3.334,00 | 64,78K |
| 2026-09-07 | ILA 3.445,00 | +2,77 % | ILA 3.352,00 | ILA 3.516,00 | ILA 3.325,00 | 118,17K |
| 2026-09-04 | ILA 3.352,00 | -5,18 % | ILA 3.535,00 | ILA 3.560,00 | ILA 3.331,00 | 170,59K |
| 2026-09-03 | ILA 3.535,00 | -3,76 % | ILA 3.673,00 | ILA 3.678,00 | ILA 3.481,00 | 158,25K |
| 2026-09-02 | ILA 3.673,00 | +3,09 % | ILA 3.563,00 | ILA 3.677,00 | ILA 3.510,00 | 126,10K |
| 2026-09-01 | ILA 3.563,00 | -0,22 % | ILA 3.571,00 | ILA 3.600,00 | ILA 3.502,00 | 99,16K |
| 2026-08-31 | ILA 3.571,00 | +2,03 % | ILA 3.500,00 | ILA 3.571,00 | ILA 3.348,00 | 569,10K |
| 2026-08-28 | ILA 3.500,00 | +1,51 % | ILA 3.400,00 | ILA 3.540,00 | ILA 3.400,00 | 126,97K |
| 2026-08-27 | ILA 3.448,00 | 0,00 % | ILA 3.448,00 | ILA 3.451,00 | ILA 3.380,00 | 102,56K |
| 2026-08-26 | ILA 3.448,00 | +2,22 % | ILA 3.373,00 | ILA 3.482,00 | ILA 3.269,00 | 154,21K |
| 2026-08-25 | ILA 3.373,00 | +0,75 % | ILA 3.348,00 | ILA 3.445,00 | ILA 3.292,00 | 71,65K |
| 2026-08-24 | ILA 3.348,00 | -2,79 % | ILA 3.444,00 | ILA 3.444,00 | ILA 3.348,00 | 64,27K |
| 2026-08-21 | ILA 3.444,00 | -0,84 % | ILA 3.500,00 | ILA 3.500,00 | ILA 3.380,00 | 176,77K |
| 2026-08-20 | ILA 3.473,00 | -0,46 % | ILA 3.581,00 | ILA 3.879,00 | ILA 3.473,00 | 94,56K |
| 2026-08-19 | ILA 3.489,00 | -0,51 % | ILA 3.481,00 | ILA 3.648,00 | ILA 3.424,00 | 91,09K |
| 2026-08-18 | ILA 3.507,00 | -0,28 % | ILA 3.517,00 | ILA 3.519,00 | ILA 3.440,00 | 149,44K |
| 2026-08-17 | ILA 3.517,00 | -2,44 % | ILA 3.650,00 | ILA 3.693,00 | ILA 3.452,00 | 154,49K |
| 2026-08-14 | ILA 3.605,00 | +0,47 % | ILA 3.588,00 | ILA 3.697,00 | ILA 3.566,00 | 74,51K |
| 2026-08-13 | ILA 3.588,00 | +0,50 % | ILA 3.570,00 | ILA 3.662,00 | ILA 3.426,00 | 99,40K |
| 2026-08-12 | ILA 3.570,00 | -1,46 % | ILA 3.623,00 | ILA 3.685,00 | ILA 3.448,00 | 392,48K |
| 2026-08-11 | ILA 3.623,00 | -7,48 % | ILA 3.916,00 | ILA 3.916,00 | ILA 3.623,00 | 250,22K |
| 2026-08-10 | ILA 3.916,00 | +0,15 % | ILA 3.910,00 | ILA 4.060,00 | ILA 3.877,00 | 96,75K |
| 2026-08-07 | ILA 3.910,00 | -1,01 % | ILA 4.000,00 | ILA 4.010,00 | ILA 3.868,00 | 68,56K |
| 2026-08-06 | ILA 3.950,00 | -1,40 % | ILA 4.006,00 | ILA 4.137,00 | ILA 3.928,00 | 1,56M |
| 2026-08-05 | ILA 4.006,00 | -2,01 % | ILA 4.119,00 | ILA 4.250,00 | ILA 3.923,00 | 156,58K |
| 2026-08-04 | ILA 4.088,00 | +3,02 % | ILA 3.968,00 | ILA 4.088,00 | ILA 3.876,00 | 100,19K |
| 2026-08-03 | ILA 3.968,00 | -2,00 % | ILA 4.053,00 | ILA 4.198,00 | ILA 3.946,00 | 85,98K |
| 2026-07-31 | ILA 4.049,00 | +0,12 % | ILA 4.149,00 | ILA 4.197,00 | ILA 3.901,00 | 85,99K |
| 2026-07-30 | ILA 4.044,00 | +1,99 % | ILA 3.965,00 | ILA 4.150,00 | ILA 3.916,00 | 284,81K |
| 2026-07-29 | ILA 3.965,00 | -4,50 % | ILA 4.152,00 | ILA 4.152,00 | ILA 3.925,00 | 139,68K |
| 2026-07-28 | ILA 4.152,00 | -7,84 % | ILA 4.505,00 | ILA 4.505,00 | ILA 4.112,00 | 108,92K |
| 2026-07-27 | ILA 4.505,00 | -4,96 % | ILA 4.740,00 | ILA 4.842,00 | ILA 4.505,00 | 279,46K |
| 2026-07-24 | ILA 4.740,00 | +6,66 % | ILA 4.381,00 | ILA 4.740,00 | ILA 4.374,00 | 161,92K |
| 2026-07-22 | ILA 4.444,00 | +1,00 % | ILA 4.461,00 | ILA 4.522,00 | ILA 4.252,00 | 257,49K |
| 2026-07-21 | ILA 4.400,00 | +4,81 % | ILA 4.280,00 | ILA 4.400,00 | ILA 4.177,00 | 119,26K |
| 2026-07-20 | ILA 4.198,00 | +2,67 % | ILA 4.084,00 | ILA 4.227,00 | ILA 3.981,00 | 85,97K |
| 2026-07-17 | ILA 4.089,00 | -0,07 % | ILA 4.129,00 | ILA 4.129,00 | ILA 3.978,00 | 80,84K |
| 2026-07-16 | ILA 4.092,00 | +5,46 % | ILA 3.880,00 | ILA 4.131,00 | ILA 3.880,00 | 156,54K |
| 2026-07-15 | ILA 3.880,00 | +3,47 % | ILA 3.750,00 | ILA 3.929,00 | ILA 3.704,00 | 118,16K |
| 2026-07-14 | ILA 3.750,00 | +0,43 % | ILA 3.854,00 | ILA 3.854,00 | ILA 3.705,00 | 159,45K |
| 2026-07-13 | ILA 3.734,00 | -0,45 % | ILA 3.888,00 | ILA 3.888,00 | ILA 3.599,00 | 121,94K |
| 2026-07-10 | ILA 3.751,00 | -1,29 % | ILA 3.904,00 | ILA 3.904,00 | ILA 3.636,00 | 47,01K |
| 2026-07-09 | ILA 3.800,00 | +0,03 % | ILA 3.799,00 | ILA 3.923,00 | ILA 3.644,00 | 82,50K |
| 2026-07-08 | ILA 3.799,00 | -1,14 % | ILA 3.843,00 | ILA 3.983,00 | ILA 3.701,00 | 105,43K |
| 2026-07-07 | ILA 3.843,00 | +2,40 % | ILA 3.753,00 | ILA 3.895,00 | ILA 3.685,00 | 76,73K |
| 2026-07-06 | ILA 3.753,00 | -0,58 % | ILA 3.775,00 | ILA 3.795,00 | ILA 3.670,00 | 85,24K |
| 2026-07-03 | ILA 3.775,00 | +4,37 % | ILA 3.617,00 | ILA 3.784,00 | ILA 3.617,00 | 64,45K |
| 2026-07-02 | ILA 3.617,00 | +4,84 % | ILA 3.450,00 | ILA 3.654,00 | ILA 3.401,00 | 97,24K |
| 2026-07-01 | ILA 3.450,00 | +0,73 % | ILA 3.425,00 | ILA 3.514,00 | ILA 3.334,00 | 220,76K |
| 2026-06-30 | ILA 3.425,00 | +3,01 % | ILA 3.372,00 | ILA 3.493,00 | ILA 3.279,00 | 232,82K |
| 2026-06-29 | ILA 3.325,00 | +0,79 % | ILA 3.280,00 | ILA 3.392,00 | ILA 3.234,00 | 146,99K |
| 2026-06-26 | ILA 3.299,00 | 0,00 % | ILA 3.299,00 | ILA 3.299,00 | ILA 3.299,00 | 0 |
| 2026-06-25 | ILA 3.299,00 | -1,55 % | ILA 3.357,00 | ILA 3.416,00 | ILA 3.257,00 | 79,17K |
| 2026-06-24 | ILA 3.351,00 | -0,30 % | ILA 3.434,00 | ILA 3.450,00 | ILA 3.286,00 | 126,44K |
| 2026-06-23 | ILA 3.361,00 | -0,77 % | ILA 3.336,00 | ILA 3.412,00 | ILA 3.106,00 | 172,22K |
| 2026-06-22 | ILA 3.387,00 | -3,91 % | ILA 3.525,00 | ILA 3.598,00 | ILA 3.359,00 | 93,43K |
| 2026-06-19 | ILA 3.525,00 | +2,17 % | ILA 3.450,00 | ILA 3.544,00 | ILA 3.376,00 | 76,15K |
| 2026-06-18 | ILA 3.450,00 | -2,13 % | ILA 3.584,00 | ILA 3.584,00 | ILA 3.402,00 | 170,12K |
| 2026-06-17 | ILA 3.525,00 | -2,84 % | ILA 3.628,00 | ILA 3.652,00 | ILA 3.437,00 | 153,92K |
| 2026-06-16 | ILA 3.628,00 | -3,84 % | ILA 3.773,00 | ILA 3.780,00 | ILA 3.572,00 | 99,76K |
| 2026-06-15 | ILA 3.773,00 | -5,60 % | ILA 3.996,00 | ILA 3.997,00 | ILA 3.661,00 | 164,86K |
| 2026-06-12 | ILA 3.997,00 | +1,60 % | ILA 3.929,00 | ILA 4.025,00 | ILA 3.893,00 | 129,04K |
| 2026-06-11 | ILA 3.934,00 | +5,05 % | ILA 3.700,00 | ILA 3.978,00 | ILA 3.690,00 | 145,58K |
| 2026-06-10 | ILA 3.745,00 | -1,21 % | ILA 3.781,00 | ILA 3.819,00 | ILA 3.640,00 | 113,25K |
| 2026-06-09 | ILA 3.791,00 | +1,36 % | ILA 3.721,00 | ILA 3.798,00 | ILA 3.586,00 | 156,64K |
| 2026-06-08 | ILA 3.740,00 | -1,58 % | ILA 3.788,00 | ILA 3.788,00 | ILA 3.636,00 | 168,30K |
| 2026-06-05 | ILA 3.800,00 | +2,15 % | ILA 3.720,00 | ILA 3.800,00 | ILA 3.616,00 | 100,32K |
| 2026-06-04 | ILA 3.720,00 | +3,19 % | ILA 3.614,00 | ILA 3.794,00 | ILA 3.428,00 | 192,18K |
| 2026-06-03 | ILA 3.605,00 | -4,12 % | ILA 3.700,00 | ILA 3.782,00 | ILA 3.605,00 | 147,24K |
| 2026-06-02 | ILA 3.760,00 | 0,00 % | ILA 3.760,00 | ILA 3.760,00 | ILA 3.628,00 | 148,61K |
| 2026-06-01 | ILA 3.760,00 | -4,57 % | ILA 3.846,00 | ILA 3.903,00 | ILA 3.675,00 | 316,43K |
| 2026-05-29 | ILA 3.940,00 | -6,90 % | ILA 4.152,00 | ILA 4.152,00 | ILA 3.860,00 | 1,41M |
| 2026-05-28 | ILA 4.232,00 | +0,09 % | ILA 4.231,00 | ILA 4.325,00 | ILA 4.069,00 | 354,22K |
| 2026-05-27 | ILA 4.228,00 | +5,99 % | ILA 3.989,00 | ILA 4.376,00 | ILA 3.975,00 | 383,26K |