RSL Electronics Ltd. RSEL
TASE · Israel · Elektronische Technologie
ILA 966,50-17,00 (-1,73 %)
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 966,50 | -1,73 % | ILA 983,50 | ILA 1.000,00 | ILA 952,00 | 24,55K |
| 2026-09-30 | ILA 983,50 | -0,04 % | ILA 983,90 | ILA 990,20 | ILA 978,00 | 8,11K |
| 2026-09-29 | ILA 983,90 | -3,82 % | ILA 1.023,00 | ILA 1.038,00 | ILA 963,10 | 31,56K |
| 2026-09-28 | ILA 1.023,00 | +3,03 % | ILA 992,90 | ILA 1.055,00 | ILA 992,90 | 13,27K |
| 2026-09-25 | ILA 992,90 | 0,00 % | ILA 992,90 | ILA 992,90 | ILA 992,90 | 0 |
| 2026-09-24 | ILA 992,90 | -1,79 % | ILA 1.011,00 | ILA 1.010,00 | ILA 982,00 | 8,68K |
| 2026-09-23 | ILA 1.011,00 | -0,49 % | ILA 1.016,00 | ILA 1.039,00 | ILA 1.009,00 | 8,22K |
| 2026-09-22 | ILA 1.016,00 | +1,70 % | ILA 1.001,00 | ILA 1.043,00 | ILA 1.001,00 | 21,68K |
| 2026-09-21 | ILA 999,00 | 0,00 % | ILA 999,00 | ILA 999,00 | ILA 999,00 | 0 |
| 2026-09-18 | ILA 999,00 | 0,00 % | ILA 999,00 | ILA 999,00 | ILA 999,00 | 0 |
| 2026-09-17 | ILA 999,00 | -2,35 % | ILA 1.023,00 | ILA 1.034,00 | ILA 999,00 | 24,25K |
| 2026-09-16 | ILA 1.023,00 | -1,82 % | ILA 1.042,00 | ILA 1.042,00 | ILA 1.011,00 | 4,60K |
| 2026-09-15 | ILA 1.042,00 | +1,17 % | ILA 1.030,00 | ILA 1.079,00 | ILA 1.020,00 | 12,47K |
| 2026-09-14 | ILA 1.030,00 | -0,19 % | ILA 1.032,00 | ILA 1.050,00 | ILA 997,00 | 13,91K |
| 2026-09-11 | ILA 1.032,00 | 0,00 % | ILA 1.032,00 | ILA 1.032,00 | ILA 1.032,00 | 0 |
| 2026-09-10 | ILA 1.032,00 | -3,19 % | ILA 1.066,00 | ILA 1.073,00 | ILA 1.013,00 | 10,68K |
| 2026-09-09 | ILA 1.066,00 | -1,75 % | ILA 1.085,00 | ILA 1.105,00 | ILA 1.053,00 | 4,10K |
| 2026-09-08 | ILA 1.085,00 | +3,24 % | ILA 1.070,00 | ILA 1.102,00 | ILA 1.061,00 | 13,45K |
| 2026-09-07 | ILA 1.051,00 | +2,54 % | ILA 1.025,00 | ILA 1.069,00 | ILA 995,00 | 11,29K |
| 2026-09-04 | ILA 1.025,00 | -1,16 % | ILA 1.037,00 | ILA 1.044,00 | ILA 1.006,00 | 3,24K |
| 2026-09-03 | ILA 1.037,00 | -3,36 % | ILA 1.073,00 | ILA 1.075,00 | ILA 1.024,00 | 11,74K |
| 2026-09-02 | ILA 1.073,00 | +2,68 % | ILA 1.045,00 | ILA 1.079,00 | ILA 1.045,00 | 6,40K |
| 2026-09-01 | ILA 1.045,00 | +2,15 % | ILA 1.023,00 | ILA 1.064,00 | ILA 1.016,00 | 5,20K |
| 2026-08-31 | ILA 1.023,00 | -1,25 % | ILA 1.036,00 | ILA 1.058,00 | ILA 1.004,00 | 10,21K |
| 2026-08-28 | ILA 1.036,00 | +0,58 % | ILA 1.030,00 | ILA 1.049,00 | ILA 1.007,00 | 7,32K |
| 2026-08-27 | ILA 1.030,00 | +0,98 % | ILA 1.020,00 | ILA 1.050,00 | ILA 1.000,00 | 12,47K |
| 2026-08-26 | ILA 1.020,00 | -1,73 % | ILA 1.038,00 | ILA 1.041,00 | ILA 990,00 | 53,88K |
| 2026-08-25 | ILA 1.038,00 | -0,86 % | ILA 1.047,00 | ILA 1.056,00 | ILA 982,00 | 40,75K |
| 2026-08-24 | ILA 1.047,00 | -3,41 % | ILA 1.085,00 | ILA 1.085,00 | ILA 1.030,00 | 11,58K |
| 2026-08-21 | ILA 1.084,00 | -0,91 % | ILA 1.094,00 | ILA 1.105,00 | ILA 1.060,00 | 3,01K |
| 2026-08-20 | ILA 1.094,00 | -1,62 % | ILA 1.116,00 | ILA 1.119,00 | ILA 1.080,00 | 19,08K |
| 2026-08-19 | ILA 1.112,00 | +2,30 % | ILA 1.099,00 | ILA 1.125,00 | ILA 1.090,00 | 7,50K |
| 2026-08-18 | ILA 1.087,00 | +1,21 % | ILA 1.074,00 | ILA 1.095,00 | ILA 1.059,00 | 18,71K |
| 2026-08-17 | ILA 1.074,00 | -2,27 % | ILA 1.099,00 | ILA 1.131,00 | ILA 1.057,00 | 8,84K |
| 2026-08-14 | ILA 1.099,00 | -2,83 % | ILA 1.131,00 | ILA 1.131,00 | ILA 1.098,00 | 5,38K |
| 2026-08-13 | ILA 1.131,00 | +0,09 % | ILA 1.130,00 | ILA 1.161,00 | ILA 1.050,00 | 30,38K |
| 2026-08-12 | ILA 1.130,00 | -2,25 % | ILA 1.157,00 | ILA 1.180,00 | ILA 1.123,00 | 30,36K |
| 2026-08-11 | ILA 1.156,00 | -4,46 % | ILA 1.210,00 | ILA 1.284,00 | ILA 1.131,00 | 39,30K |
| 2026-08-10 | ILA 1.210,00 | -5,10 % | ILA 1.329,00 | ILA 1.329,00 | ILA 1.196,00 | 16,44K |
| 2026-08-07 | ILA 1.275,00 | -0,78 % | ILA 1.320,00 | ILA 1.320,00 | ILA 1.270,00 | 9,68K |
| 2026-08-06 | ILA 1.285,00 | -6,07 % | ILA 1.275,00 | ILA 1.397,00 | ILA 1.275,00 | 103,48K |
| 2026-08-05 | ILA 1.368,00 | +2,17 % | ILA 1.400,00 | ILA 1.400,00 | ILA 1.320,00 | 30,75K |
| 2026-08-04 | ILA 1.339,00 | +4,36 % | ILA 1.285,00 | ILA 1.351,00 | ILA 1.276,00 | 23,27K |
| 2026-08-03 | ILA 1.283,00 | +7,82 % | ILA 1.190,00 | ILA 1.290,00 | ILA 1.190,00 | 30,65K |
| 2026-07-31 | ILA 1.190,00 | -0,08 % | ILA 1.191,00 | ILA 1.282,00 | ILA 1.187,00 | 8,78K |
| 2026-07-30 | ILA 1.191,00 | -3,09 % | ILA 1.229,00 | ILA 1.251,00 | ILA 1.160,00 | 21,58K |
| 2026-07-29 | ILA 1.229,00 | -4,28 % | ILA 1.284,00 | ILA 1.286,00 | ILA 1.221,00 | 20,66K |
| 2026-07-28 | ILA 1.284,00 | -3,53 % | ILA 1.448,00 | ILA 1.448,00 | ILA 1.263,00 | 25,24K |
| 2026-07-27 | ILA 1.331,00 | -6,73 % | ILA 1.427,00 | ILA 1.427,00 | ILA 1.310,00 | 44,59K |
| 2026-07-24 | ILA 1.427,00 | +6,65 % | ILA 1.335,00 | ILA 1.449,00 | ILA 1.329,00 | 50,11K |
| 2026-07-22 | ILA 1.338,00 | +0,53 % | ILA 1.331,00 | ILA 1.358,00 | ILA 1.309,00 | 11,87K |
| 2026-07-21 | ILA 1.331,00 | +9,01 % | ILA 1.221,00 | ILA 1.350,00 | ILA 1.168,00 | 76,08K |
| 2026-07-20 | ILA 1.221,00 | +0,08 % | ILA 1.220,00 | ILA 1.269,00 | ILA 1.195,00 | 23,08K |
| 2026-07-17 | ILA 1.220,00 | -8,27 % | ILA 1.350,00 | ILA 1.382,00 | ILA 1.220,00 | 76,48K |
| 2026-07-16 | ILA 1.330,00 | +25,24 % | ILA 1.062,00 | ILA 1.330,00 | ILA 1.061,00 | 293,31K |
| 2026-07-15 | ILA 1.062,00 | +7,57 % | ILA 1.010,00 | ILA 1.095,00 | ILA 1.000,00 | 46,93K |
| 2026-07-14 | ILA 987,30 | -1,86 % | ILA 1.006,00 | ILA 1.046,00 | ILA 980,90 | 52,46K |
| 2026-07-13 | ILA 1.006,00 | -4,19 % | ILA 1.050,00 | ILA 1.085,00 | ILA 989,00 | 36,56K |
| 2026-07-10 | ILA 1.050,00 | -0,66 % | ILA 1.057,00 | ILA 1.094,00 | ILA 1.025,00 | 4,72K |
| 2026-07-09 | ILA 1.057,00 | +1,25 % | ILA 1.044,00 | ILA 1.112,00 | ILA 1.025,00 | 20,23K |
| 2026-07-08 | ILA 1.044,00 | -2,16 % | ILA 1.067,00 | ILA 1.144,00 | ILA 1.025,00 | 31,55K |
| 2026-07-07 | ILA 1.067,00 | -1,57 % | ILA 1.119,00 | ILA 1.119,00 | ILA 1.056,00 | 11,31K |
| 2026-07-06 | ILA 1.084,00 | +1,50 % | ILA 1.068,00 | ILA 1.117,00 | ILA 1.067,00 | 33,64K |
| 2026-07-03 | ILA 1.068,00 | -0,47 % | ILA 1.073,00 | ILA 1.083,00 | ILA 1.055,00 | 29,37K |
| 2026-07-02 | ILA 1.073,00 | -1,65 % | ILA 1.096,00 | ILA 1.110,00 | ILA 1.067,00 | 31,65K |
| 2026-07-01 | ILA 1.091,00 | -3,62 % | ILA 1.200,00 | ILA 1.201,00 | ILA 1.063,00 | 59,17K |
| 2026-06-30 | ILA 1.132,00 | +8,95 % | ILA 1.039,00 | ILA 1.155,00 | ILA 1.039,00 | 71,48K |
| 2026-06-29 | ILA 1.039,00 | +5,32 % | ILA 1.200,00 | ILA 1.206,00 | ILA 1.033,00 | 177,74K |
| 2026-06-26 | ILA 986,50 | 0,00 % | ILA 986,50 | ILA 986,50 | ILA 986,50 | 0 |
| 2026-06-25 | ILA 986,50 | -2,04 % | ILA 1.007,00 | ILA 1.015,00 | ILA 970,00 | 16,44K |
| 2026-06-24 | ILA 1.007,00 | -1,27 % | ILA 1.020,00 | ILA 1.021,00 | ILA 1.000,00 | 9,90K |
| 2026-06-23 | ILA 1.020,00 | -1,54 % | ILA 1.036,00 | ILA 1.041,00 | ILA 1.010,00 | 9,63K |
| 2026-06-22 | ILA 1.036,00 | +2,57 % | ILA 1.010,00 | ILA 1.049,00 | ILA 1.010,00 | 26,78K |
| 2026-06-19 | ILA 1.010,00 | -2,79 % | ILA 1.039,00 | ILA 1.070,00 | ILA 1.010,00 | 21,21K |
| 2026-06-18 | ILA 1.039,00 | -1,89 % | ILA 1.098,00 | ILA 1.098,00 | ILA 1.030,00 | 12,85K |
| 2026-06-17 | ILA 1.059,00 | +1,73 % | ILA 1.090,00 | ILA 1.090,00 | ILA 1.030,00 | 10,44K |
| 2026-06-16 | ILA 1.041,00 | -3,61 % | ILA 1.080,00 | ILA 1.093,00 | ILA 1.030,00 | 42,21K |
| 2026-06-15 | ILA 1.080,00 | -3,57 % | ILA 1.119,00 | ILA 1.119,00 | ILA 1.060,00 | 25,96K |
| 2026-06-12 | ILA 1.120,00 | +2,85 % | ILA 1.122,00 | ILA 1.147,00 | ILA 1.094,00 | 11,06K |
| 2026-06-11 | ILA 1.089,00 | +3,32 % | ILA 1.057,00 | ILA 1.100,00 | ILA 1.057,00 | 10,76K |
| 2026-06-10 | ILA 1.054,00 | -0,09 % | ILA 1.118,00 | ILA 1.118,00 | ILA 1.046,00 | 10,11K |
| 2026-06-09 | ILA 1.055,00 | +0,67 % | ILA 1.050,00 | ILA 1.094,00 | ILA 1.036,00 | 18,49K |
| 2026-06-08 | ILA 1.048,00 | -3,41 % | ILA 1.100,00 | ILA 1.122,00 | ILA 1.043,00 | 23,89K |
| 2026-06-05 | ILA 1.085,00 | +3,24 % | ILA 1.099,00 | ILA 1.099,00 | ILA 1.047,00 | 11,09K |
| 2026-06-04 | ILA 1.051,00 | -1,87 % | ILA 1.090,00 | ILA 1.090,00 | ILA 1.049,00 | 26,29K |
| 2026-06-03 | ILA 1.071,00 | -2,37 % | ILA 1.097,00 | ILA 1.128,00 | ILA 1.052,00 | 23,24K |
| 2026-06-02 | ILA 1.097,00 | -3,77 % | ILA 1.140,00 | ILA 1.145,00 | ILA 1.086,00 | 33,27K |
| 2026-06-01 | ILA 1.140,00 | -6,25 % | ILA 1.216,00 | ILA 1.216,00 | ILA 1.126,00 | 16,80K |
| 2026-05-29 | ILA 1.216,00 | -2,49 % | ILA 1.269,00 | ILA 1.269,00 | ILA 1.212,00 | 24,24K |
| 2026-05-28 | ILA 1.247,00 | +8,34 % | ILA 1.151,00 | ILA 1.250,00 | ILA 1.171,00 | 37,82K |