RAVAL A.C.S. LTD RVL
TASE · Israel · Produzierendes Gewerbe
ILA 148,00+3,70 (+2,56 %)
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 144,00 | -1,17 % | ILA 145,70 | ILA 144,10 | ILA 143,10 | 10,18K |
| 2026-09-29 | ILA 145,70 | -0,14 % | ILA 145,90 | ILA 144,50 | ILA 144,50 | 175 |
| 2026-09-28 | ILA 145,90 | -1,35 % | ILA 147,90 | ILA 149,40 | ILA 144,10 | 3,57K |
| 2026-09-25 | ILA 147,90 | 0,00 % | ILA 147,90 | ILA 147,90 | ILA 147,90 | 0 |
| 2026-09-24 | ILA 147,90 | +1,79 % | ILA 145,30 | ILA 150,20 | ILA 144,00 | 742 |
| 2026-09-23 | ILA 145,30 | -0,34 % | ILA 145,80 | ILA 149,50 | ILA 144,00 | 14,61K |
| 2026-09-22 | ILA 145,80 | -1,02 % | ILA 147,30 | ILA 152,00 | ILA 141,50 | 11,34K |
| 2026-09-21 | ILA 147,30 | 0,00 % | ILA 147,30 | ILA 147,30 | ILA 147,30 | 0 |
| 2026-09-18 | ILA 147,30 | 0,00 % | ILA 147,30 | ILA 147,30 | ILA 147,30 | 0 |
| 2026-09-17 | ILA 147,30 | +0,75 % | ILA 146,20 | ILA 151,60 | ILA 145,50 | 19,98K |
| 2026-09-16 | ILA 146,20 | -0,54 % | ILA 147,00 | ILA 146,80 | ILA 146,00 | 1,33K |
| 2026-09-15 | ILA 147,00 | -0,47 % | ILA 147,70 | ILA 147,00 | ILA 147,00 | 10,60K |
| 2026-09-14 | ILA 147,70 | -2,19 % | ILA 151,00 | ILA 150,00 | ILA 147,10 | 36,58K |
| 2026-09-11 | ILA 151,00 | 0,00 % | ILA 151,00 | ILA 151,00 | ILA 151,00 | 0 |
| 2026-09-10 | ILA 151,00 | +0,53 % | ILA 150,20 | ILA 151,00 | ILA 151,00 | 1,78K |
| 2026-09-09 | ILA 150,20 | -0,07 % | ILA 150,30 | ILA 155,00 | ILA 150,00 | 25,25K |
| 2026-09-08 | ILA 150,30 | -2,59 % | ILA 154,30 | ILA 155,50 | ILA 150,00 | 29,94K |
| 2026-09-07 | ILA 154,30 | -2,40 % | ILA 158,10 | ILA 164,80 | ILA 151,00 | 16,93K |
| 2026-09-04 | ILA 158,10 | -0,13 % | ILA 158,30 | ILA 156,10 | ILA 156,10 | 97 |
| 2026-09-03 | ILA 158,30 | -4,52 % | ILA 165,80 | ILA 168,90 | ILA 157,20 | 42,90K |
| 2026-09-02 | ILA 165,80 | +1,59 % | ILA 163,20 | ILA 169,30 | ILA 169,30 | 515 |
| 2026-09-01 | ILA 163,20 | +0,93 % | ILA 161,70 | ILA 168,00 | ILA 161,60 | 6,09K |
| 2026-08-31 | ILA 161,70 | -3,92 % | ILA 168,30 | ILA 168,00 | ILA 160,00 | 15,57K |
| 2026-08-28 | ILA 168,30 | +2,62 % | ILA 164,00 | ILA 168,60 | ILA 165,90 | 3,31K |
| 2026-08-27 | ILA 164,00 | +0,43 % | ILA 163,30 | ILA 164,00 | ILA 163,30 | 6,43K |
| 2026-08-26 | ILA 163,30 | +1,74 % | ILA 160,50 | ILA 164,30 | ILA 163,00 | 2,06K |
| 2026-08-25 | ILA 160,50 | -1,41 % | ILA 162,80 | ILA 166,00 | ILA 160,00 | 11,62K |
| 2026-08-24 | ILA 162,80 | +0,25 % | ILA 164,90 | ILA 165,40 | ILA 160,30 | 31,94K |
| 2026-08-21 | ILA 162,40 | +1,25 % | ILA 160,40 | ILA 165,00 | ILA 161,60 | 18,74K |
| 2026-08-20 | ILA 160,40 | 0,00 % | ILA 160,40 | ILA 161,00 | ILA 161,00 | 16 |
| 2026-08-19 | ILA 160,40 | +0,06 % | ILA 160,30 | ILA 161,90 | ILA 155,50 | 13,12K |
| 2026-08-18 | ILA 160,30 | +0,63 % | ILA 159,30 | ILA 162,00 | ILA 155,10 | 682 |
| 2026-08-17 | ILA 159,30 | 0,00 % | ILA 159,30 | ILA 160,90 | ILA 155,70 | 94,51K |
| 2026-08-14 | ILA 159,30 | 0,00 % | ILA 159,30 | ILA 159,30 | ILA 153,20 | 3 |
| 2026-08-13 | ILA 159,30 | 0,00 % | ILA 159,30 | ILA 159,30 | ILA 159,30 | 65 |
| 2026-08-12 | ILA 159,30 | +3,31 % | ILA 154,20 | ILA 160,70 | ILA 160,70 | 1,02K |
| 2026-08-11 | ILA 154,20 | -4,64 % | ILA 161,70 | ILA 161,70 | ILA 152,40 | 8,22K |
| 2026-08-10 | ILA 161,70 | -0,06 % | ILA 161,80 | ILA 162,00 | ILA 157,00 | 14,68K |
| 2026-08-07 | ILA 161,80 | +3,72 % | ILA 156,00 | ILA 162,10 | ILA 156,00 | 1,26K |
| 2026-08-06 | ILA 156,00 | -1,89 % | ILA 159,00 | ILA 164,80 | ILA 154,00 | 6,59K |
| 2026-08-05 | ILA 159,00 | -0,25 % | ILA 159,40 | ILA 162,90 | ILA 152,10 | 97,19K |
| 2026-08-04 | ILA 159,40 | +1,34 % | ILA 157,30 | ILA 159,60 | ILA 152,00 | 16,33K |
| 2026-08-03 | ILA 157,30 | +0,06 % | ILA 157,20 | ILA 158,00 | ILA 151,60 | 543 |
| 2026-07-31 | ILA 157,20 | +2,34 % | ILA 153,60 | ILA 157,90 | ILA 157,10 | 1,40K |
| 2026-07-30 | ILA 153,60 | -0,78 % | ILA 154,80 | ILA 157,00 | ILA 150,00 | 19,80K |
| 2026-07-29 | ILA 154,80 | -2,03 % | ILA 158,00 | ILA 158,50 | ILA 152,20 | 6,70K |
| 2026-07-28 | ILA 158,00 | -1,00 % | ILA 159,60 | ILA 159,70 | ILA 151,50 | 10,55K |
| 2026-07-27 | ILA 159,60 | 0,00 % | ILA 159,60 | ILA 159,60 | ILA 159,60 | 725 |
| 2026-07-24 | ILA 159,60 | 0,00 % | ILA 159,60 | ILA 159,70 | ILA 159,70 | 86 |
| 2026-07-22 | ILA 159,60 | +0,63 % | ILA 158,60 | ILA 159,60 | ILA 159,60 | 1,27K |
| 2026-07-21 | ILA 158,60 | +3,66 % | ILA 153,00 | ILA 159,00 | ILA 158,40 | 2,01K |
| 2026-07-20 | ILA 153,00 | -0,07 % | ILA 153,10 | ILA 159,20 | ILA 151,40 | 4,66K |
| 2026-07-17 | ILA 153,10 | -0,58 % | ILA 154,00 | ILA 153,10 | ILA 153,00 | 6,27K |
| 2026-07-16 | ILA 154,00 | -2,96 % | ILA 158,70 | ILA 159,80 | ILA 152,00 | 8,01K |
| 2026-07-15 | ILA 158,70 | -0,50 % | ILA 159,50 | ILA 152,20 | ILA 152,20 | 141 |
| 2026-07-14 | ILA 159,50 | -0,06 % | ILA 159,60 | ILA 160,80 | ILA 152,40 | 2,44K |
| 2026-07-13 | ILA 159,60 | 0,00 % | ILA 159,60 | ILA 159,00 | ILA 159,00 | 61 |
| 2026-07-10 | ILA 159,60 | -0,25 % | ILA 160,00 | ILA 159,60 | ILA 152,00 | 64 |
| 2026-07-09 | ILA 160,00 | +0,13 % | ILA 159,80 | ILA 160,40 | ILA 159,90 | 1,86K |
| 2026-07-08 | ILA 159,80 | +3,03 % | ILA 155,10 | ILA 160,00 | ILA 159,70 | 3,04K |
| 2026-07-07 | ILA 155,10 | +0,39 % | ILA 154,50 | ILA 157,60 | ILA 152,10 | 26,51K |
| 2026-07-06 | ILA 154,50 | -4,75 % | ILA 162,20 | ILA 163,00 | ILA 154,00 | 59,59K |
| 2026-07-03 | ILA 162,20 | +0,19 % | ILA 163,80 | ILA 163,80 | ILA 157,00 | 258 |
| 2026-07-02 | ILA 161,90 | 0,00 % | ILA 161,90 | ILA 163,60 | ILA 160,00 | 24,08K |
| 2026-07-01 | ILA 161,90 | +2,27 % | ILA 158,30 | ILA 163,00 | ILA 158,00 | 7,34K |
| 2026-06-30 | ILA 158,30 | +0,32 % | ILA 157,80 | ILA 159,00 | ILA 154,00 | 41,50K |
| 2026-06-29 | ILA 157,80 | +4,43 % | ILA 150,50 | ILA 160,00 | ILA 151,20 | 10,01K |
| 2026-06-26 | ILA 151,10 | 0,00 % | ILA 151,10 | ILA 151,10 | ILA 151,10 | 0 |
| 2026-06-25 | ILA 151,10 | -2,07 % | ILA 154,30 | ILA 161,00 | ILA 150,20 | 101,69K |
| 2026-06-24 | ILA 154,30 | -1,09 % | ILA 156,00 | ILA 155,00 | ILA 150,60 | 91,36K |
| 2026-06-23 | ILA 156,00 | -2,50 % | ILA 160,00 | ILA 158,40 | ILA 154,00 | 57,03K |
| 2026-06-22 | ILA 160,00 | +0,88 % | ILA 158,60 | ILA 161,70 | ILA 156,00 | 24,57K |
| 2026-06-19 | ILA 158,60 | +0,70 % | ILA 157,50 | ILA 159,40 | ILA 156,10 | 644 |
| 2026-06-18 | ILA 157,50 | -2,60 % | ILA 161,70 | ILA 164,80 | ILA 155,00 | 18,29K |
| 2026-06-17 | ILA 161,70 | -2,59 % | ILA 166,00 | ILA 172,30 | ILA 160,00 | 155,44K |
| 2026-06-16 | ILA 166,00 | +0,36 % | ILA 165,40 | ILA 169,10 | ILA 163,10 | 17,76K |
| 2026-06-15 | ILA 165,40 | -2,13 % | ILA 169,00 | ILA 169,00 | ILA 163,10 | 55,24K |
| 2026-06-12 | ILA 169,00 | +0,60 % | ILA 168,00 | ILA 170,00 | ILA 166,60 | 205,03K |
| 2026-06-11 | ILA 168,00 | +1,51 % | ILA 165,50 | ILA 169,50 | ILA 164,10 | 15,41K |
| 2026-06-10 | ILA 165,50 | -2,76 % | ILA 170,20 | ILA 168,50 | ILA 165,00 | 299,97K |
| 2026-06-09 | ILA 170,20 | -2,58 % | ILA 174,70 | ILA 177,60 | ILA 170,00 | 142,54K |
| 2026-06-08 | ILA 174,70 | -0,85 % | ILA 176,20 | ILA 177,80 | ILA 174,00 | 2,68K |
| 2026-06-05 | ILA 176,20 | +0,92 % | ILA 174,00 | ILA 177,00 | ILA 174,00 | 5,01K |
| 2026-06-04 | ILA 174,60 | +0,40 % | ILA 173,90 | ILA 176,50 | ILA 170,00 | 7,23K |
| 2026-06-03 | ILA 173,90 | -0,11 % | ILA 174,10 | ILA 174,10 | ILA 170,10 | 49,91K |
| 2026-06-02 | ILA 174,10 | -2,74 % | ILA 179,00 | ILA 179,70 | ILA 173,90 | 52,52K |
| 2026-06-01 | ILA 179,00 | -4,43 % | ILA 187,30 | ILA 186,00 | ILA 177,50 | 104,33K |
| 2026-05-29 | ILA 187,30 | -3,75 % | ILA 192,00 | ILA 193,90 | ILA 186,00 | 94,99K |
| 2026-05-28 | ILA 194,60 | -2,60 % | ILA 203,90 | ILA 203,90 | ILA 192,70 | 18,29K |
| 2026-05-27 | ILA 199,80 | -2,54 % | ILA 205,00 | ILA 204,80 | ILA 199,00 | 30,37K |