Ratio Petroleum Energy - Limited Partnership RTPT.TA
Tel Aviv
ILA 222,90-0,80 (-0,36 %)
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 223,70 | -2,31 % | ILA 249,90 | ILA 249,90 | ILA 215,30 | 13,42K |
| 2026-09-29 | ILA 229,00 | +4,09 % | ILA 246,20 | ILA 246,20 | ILA 222,10 | 12,80K |
| 2026-09-28 | ILA 220,00 | -4,51 % | ILA 234,90 | ILA 236,00 | ILA 209,00 | 31,01K |
| 2026-09-25 | ILA 230,40 | 0,00 % | ILA 230,40 | ILA 230,40 | ILA 230,40 | 0 |
| 2026-09-24 | ILA 230,40 | +5,69 % | ILA 228,00 | ILA 245,00 | ILA 218,00 | 38,97K |
| 2026-09-23 | ILA 218,00 | -13,15 % | ILA 199,00 | ILA 237,00 | ILA 174,00 | 68,15K |
| 2026-09-22 | ILA 251,00 | +1,33 % | ILA 245,00 | ILA 257,90 | ILA 244,90 | 69,15K |
| 2026-09-21 | ILA 247,70 | 0,00 % | ILA 247,70 | ILA 247,70 | ILA 247,70 | 0 |
| 2026-09-18 | ILA 247,70 | 0,00 % | ILA 247,70 | ILA 247,70 | ILA 247,70 | 0 |
| 2026-09-17 | ILA 247,70 | -3,54 % | ILA 266,50 | ILA 266,50 | ILA 243,50 | 87,70K |
| 2026-09-16 | ILA 256,80 | +1,99 % | ILA 254,60 | ILA 269,90 | ILA 241,10 | 14,59K |
| 2026-09-15 | ILA 251,80 | +4,57 % | ILA 233,60 | ILA 254,60 | ILA 233,60 | 71,26K |
| 2026-09-14 | ILA 240,80 | -2,27 % | ILA 246,60 | ILA 246,60 | ILA 238,00 | 14,20K |
| 2026-09-11 | ILA 246,40 | 0,00 % | ILA 246,40 | ILA 246,40 | ILA 246,40 | 0 |
| 2026-09-10 | ILA 246,40 | +3,01 % | ILA 251,20 | ILA 251,20 | ILA 238,40 | 3,61K |
| 2026-09-09 | ILA 239,20 | -3,24 % | ILA 245,60 | ILA 245,60 | ILA 232,00 | 61,28K |
| 2026-09-08 | ILA 247,20 | -3,74 % | ILA 256,80 | ILA 259,20 | ILA 244,00 | 83,05K |
| 2026-09-07 | ILA 256,80 | -3,02 % | ILA 252,00 | ILA 272,00 | ILA 252,00 | 30,92K |
| 2026-09-04 | ILA 264,80 | +2,80 % | ILA 257,60 | ILA 280,00 | ILA 248,80 | 12,27K |
| 2026-09-03 | ILA 257,60 | +1,90 % | ILA 252,80 | ILA 261,60 | ILA 256,00 | 16,27K |
| 2026-09-02 | ILA 252,80 | -1,86 % | ILA 261,60 | ILA 261,60 | ILA 252,00 | 13,78K |
| 2026-09-01 | ILA 257,60 | +0,63 % | ILA 260,80 | ILA 260,80 | ILA 260,80 | 200 |
| 2026-08-31 | ILA 256,00 | +0,95 % | ILA 253,60 | ILA 261,60 | ILA 248,00 | 99,64K |
| 2026-08-28 | ILA 253,60 | -0,31 % | ILA 254,40 | ILA 260,00 | ILA 244,00 | 35,32K |
| 2026-08-27 | ILA 254,40 | +0,63 % | ILA 252,80 | ILA 256,00 | ILA 252,00 | 15,64K |
| 2026-08-26 | ILA 252,80 | -0,63 % | ILA 272,00 | ILA 272,00 | ILA 240,00 | 14,29K |
| 2026-08-25 | ILA 254,40 | -0,31 % | ILA 255,20 | ILA 256,00 | ILA 245,60 | 10,81K |
| 2026-08-24 | ILA 255,20 | +1,59 % | ILA 251,20 | ILA 272,00 | ILA 251,20 | 18,88K |
| 2026-08-21 | ILA 251,20 | -3,68 % | ILA 260,80 | ILA 264,00 | ILA 250,40 | 15,52K |
| 2026-08-20 | ILA 260,80 | -2,10 % | ILA 266,40 | ILA 275,20 | ILA 248,80 | 13,47K |
| 2026-08-19 | ILA 266,40 | -1,77 % | ILA 271,20 | ILA 276,80 | ILA 240,00 | 83,66K |
| 2026-08-18 | ILA 271,20 | -4,24 % | ILA 288,00 | ILA 288,00 | ILA 262,40 | 23,04K |
| 2026-08-17 | ILA 283,20 | +1,14 % | ILA 288,80 | ILA 299,20 | ILA 268,00 | 11,87K |
| 2026-08-14 | ILA 280,00 | -1,96 % | ILA 272,80 | ILA 291,20 | ILA 264,00 | 15,10K |
| 2026-08-13 | ILA 285,60 | -1,92 % | ILA 291,20 | ILA 303,20 | ILA 280,80 | 6,33K |
| 2026-08-12 | ILA 291,20 | +3,70 % | ILA 304,00 | ILA 304,00 | ILA 291,20 | 3,00K |
| 2026-08-11 | ILA 280,80 | -1,40 % | ILA 276,00 | ILA 298,40 | ILA 264,80 | 23,14K |
| 2026-08-10 | ILA 284,80 | -2,73 % | ILA 292,80 | ILA 303,20 | ILA 280,00 | 23,23K |
| 2026-08-07 | ILA 292,80 | -1,61 % | ILA 292,80 | ILA 312,00 | ILA 292,00 | 20,70K |
| 2026-08-06 | ILA 297,60 | +1,64 % | ILA 309,60 | ILA 309,60 | ILA 296,00 | 645 |
| 2026-08-05 | ILA 292,80 | +1,10 % | ILA 319,20 | ILA 319,20 | ILA 287,20 | 42,67K |
| 2026-08-04 | ILA 289,60 | +0,28 % | ILA 288,80 | ILA 298,40 | ILA 272,80 | 6,69K |
| 2026-08-03 | ILA 288,80 | -0,28 % | ILA 289,60 | ILA 289,60 | ILA 282,40 | 8,85K |
| 2026-07-31 | ILA 289,60 | 0,00 % | ILA 289,60 | ILA 289,60 | ILA 289,60 | 0 |
| 2026-07-30 | ILA 289,60 | +1,40 % | ILA 285,60 | ILA 310,40 | ILA 277,60 | 20,27K |
| 2026-07-29 | ILA 285,60 | -5,80 % | ILA 312,00 | ILA 312,00 | ILA 276,80 | 27,24K |
| 2026-07-28 | ILA 303,20 | -3,56 % | ILA 322,40 | ILA 322,40 | ILA 301,60 | 31,64K |
| 2026-07-27 | ILA 314,40 | -3,44 % | ILA 325,60 | ILA 327,20 | ILA 309,60 | 36,38K |
| 2026-07-24 | ILA 325,60 | -0,49 % | ILA 327,20 | ILA 334,40 | ILA 317,60 | 2,21K |
| 2026-07-23 | ILA 327,20 | 0,00 % | ILA 327,20 | ILA 327,20 | ILA 327,20 | 0 |
| 2026-07-22 | ILA 327,20 | -1,21 % | ILA 330,40 | ILA 337,60 | ILA 315,20 | 13,01K |
| 2026-07-21 | ILA 331,20 | +2,99 % | ILA 321,60 | ILA 340,00 | ILA 309,60 | 35,35K |
| 2026-07-20 | ILA 321,60 | +2,81 % | ILA 310,40 | ILA 343,20 | ILA 305,60 | 104,48K |
| 2026-07-17 | ILA 312,80 | -1,76 % | ILA 326,40 | ILA 326,40 | ILA 310,40 | 2,60K |
| 2026-07-16 | ILA 318,40 | -3,86 % | ILA 322,40 | ILA 330,40 | ILA 312,80 | 18,76K |
| 2026-07-15 | ILA 331,20 | +3,24 % | ILA 336,00 | ILA 336,00 | ILA 316,80 | 70,19K |
| 2026-07-14 | ILA 320,80 | -0,74 % | ILA 336,00 | ILA 340,00 | ILA 312,00 | 18,77K |
| 2026-07-13 | ILA 323,20 | +2,54 % | ILA 315,20 | ILA 336,00 | ILA 315,20 | 104,48K |
| 2026-07-10 | ILA 315,20 | -4,60 % | ILA 330,40 | ILA 329,60 | ILA 314,40 | 18,31K |
| 2026-07-09 | ILA 330,40 | +2,23 % | ILA 336,80 | ILA 341,60 | ILA 324,00 | 26,15K |
| 2026-07-08 | ILA 323,20 | -7,55 % | ILA 349,60 | ILA 340,80 | ILA 312,00 | 31,26K |
| 2026-07-07 | ILA 349,60 | -2,46 % | ILA 358,40 | ILA 352,00 | ILA 348,00 | 851 |
| 2026-07-06 | ILA 358,40 | +1,82 % | ILA 372,80 | ILA 372,80 | ILA 352,00 | 3,59K |
| 2026-07-03 | ILA 352,00 | -2,00 % | ILA 344,00 | ILA 364,00 | ILA 344,00 | 12,18K |
| 2026-07-02 | ILA 359,20 | +0,90 % | ILA 356,00 | ILA 370,40 | ILA 342,40 | 19,41K |
| 2026-07-01 | ILA 356,00 | +0,23 % | ILA 383,20 | ILA 383,20 | ILA 351,20 | 26,25K |
| 2026-06-30 | ILA 355,20 | +0,68 % | ILA 357,60 | ILA 359,20 | ILA 342,40 | 33,21K |
| 2026-06-29 | ILA 352,80 | +9,43 % | ILA 332,80 | ILA 359,20 | ILA 332,00 | 195,72K |
| 2026-06-26 | ILA 322,40 | 0,00 % | ILA 322,40 | ILA 322,40 | ILA 322,40 | 0 |
| 2026-06-25 | ILA 322,40 | +1,00 % | ILA 320,00 | ILA 333,60 | ILA 318,40 | 203,02K |
| 2026-06-24 | ILA 319,20 | +2,57 % | ILA 320,00 | ILA 334,40 | ILA 276,00 | 366,97K |
| 2026-06-23 | ILA 311,20 | -3,71 % | ILA 323,20 | ILA 320,00 | ILA 304,00 | 34,97K |
| 2026-06-22 | ILA 323,20 | 0,00 % | ILA 323,20 | ILA 318,40 | ILA 318,40 | 34 |
| 2026-06-19 | ILA 323,20 | +1,00 % | ILA 320,00 | ILA 332,00 | ILA 318,40 | 25,38K |
| 2026-06-18 | ILA 320,00 | +2,30 % | ILA 324,00 | ILA 332,80 | ILA 291,20 | 114,10K |
| 2026-06-17 | ILA 312,80 | -1,26 % | ILA 327,20 | ILA 327,20 | ILA 312,00 | 8,17K |
| 2026-06-16 | ILA 316,80 | -1,98 % | ILA 323,20 | ILA 323,20 | ILA 312,00 | 15,26K |
| 2026-06-15 | ILA 323,20 | -2,18 % | ILA 328,80 | ILA 328,80 | ILA 312,00 | 21,62K |
| 2026-06-12 | ILA 330,40 | +1,47 % | ILA 328,80 | ILA 332,80 | ILA 328,80 | 3,31K |
| 2026-06-11 | ILA 325,60 | -0,25 % | ILA 326,40 | ILA 332,80 | ILA 320,00 | 6,47K |
| 2026-06-10 | ILA 326,40 | +0,25 % | ILA 325,60 | ILA 332,80 | ILA 313,60 | 22,06K |
| 2026-06-09 | ILA 325,60 | +1,75 % | ILA 320,00 | ILA 328,00 | ILA 313,60 | 10,32K |
| 2026-06-08 | ILA 320,00 | -3,15 % | ILA 330,40 | ILA 328,80 | ILA 312,00 | 4,61K |
| 2026-06-05 | ILA 330,40 | +2,48 % | ILA 333,60 | ILA 333,60 | ILA 329,60 | 827 |
| 2026-06-04 | ILA 322,40 | -1,71 % | ILA 328,00 | ILA 328,00 | ILA 316,00 | 30,30K |
| 2026-06-03 | ILA 328,00 | -1,20 % | ILA 328,00 | ILA 334,40 | ILA 327,20 | 27,90K |
| 2026-06-02 | ILA 332,00 | -0,48 % | ILA 333,60 | ILA 335,20 | ILA 324,00 | 11,62K |
| 2026-06-01 | ILA 333,60 | +0,48 % | ILA 332,00 | ILA 340,00 | ILA 324,00 | 5,29K |
| 2026-05-29 | ILA 332,00 | -0,48 % | ILA 333,60 | ILA 336,00 | ILA 325,60 | 9,27K |
| 2026-05-28 | ILA 333,60 | -0,71 % | ILA 336,00 | ILA 337,60 | ILA 324,00 | 9,52K |