Razor Labs Ltd. RZR
TASE · Israel · Technologiedienstleistungen
ILA 549,70-2,80 (-0,51 %)
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 552,50 | +0,58 % | ILA 549,30 | ILA 557,00 | ILA 549,00 | 1,51K |
| 2026-09-29 | ILA 549,30 | 0,00 % | ILA 549,30 | ILA 549,30 | ILA 549,30 | 2,01K |
| 2026-09-28 | ILA 549,30 | -1,56 % | ILA 558,00 | ILA 558,00 | ILA 545,00 | 1,82K |
| 2026-09-25 | ILA 558,00 | 0,00 % | ILA 558,00 | ILA 558,00 | ILA 558,00 |
| 0 |
| 2026-09-24 | ILA 558,00 | -0,25 % | ILA 559,40 | ILA 561,00 | ILA 557,70 | 4,24K |
| 2026-09-23 | ILA 559,40 | +1,01 % | ILA 555,00 | ILA 560,00 | ILA 555,00 | 10,55K |
| 2026-09-22 | ILA 553,80 | +0,71 % | ILA 549,90 | ILA 580,40 | ILA 548,50 | 18,41K |
| 2026-09-21 | ILA 549,90 | 0,00 % | ILA 549,90 | ILA 549,90 | ILA 549,90 | 0 |
| 2026-09-18 | ILA 549,90 | 0,00 % | ILA 549,90 | ILA 549,90 | ILA 549,90 | 0 |
| 2026-09-17 | ILA 549,90 | +3,44 % | ILA 531,60 | ILA 559,00 | ILA 531,60 | 5,65K |
| 2026-09-16 | ILA 531,60 | -3,12 % | ILA 548,70 | ILA 548,90 | ILA 520,00 | 9,80K |
| 2026-09-15 | ILA 548,70 | +1,03 % | ILA 545,00 | ILA 559,00 | ILA 530,00 | 13,11K |
| 2026-09-14 | ILA 543,10 | 0,00 % | ILA 543,10 | ILA 543,10 | ILA 543,10 | 18 |
| 2026-09-11 | ILA 543,10 | 0,00 % | ILA 543,10 | ILA 543,10 | ILA 543,10 | 0 |
| 2026-09-10 | ILA 543,10 | +0,80 % | ILA 538,80 | ILA 545,00 | ILA 535,00 | 3,46K |
| 2026-09-09 | ILA 538,80 | +3,52 % | ILA 545,00 | ILA 545,00 | ILA 532,00 | 11,63K |
| 2026-09-08 | ILA 520,50 | -3,98 % | ILA 545,00 | ILA 545,00 | ILA 518,00 | 2,07K |
| 2026-09-07 | ILA 542,10 | -0,84 % | ILA 515,00 | ILA 545,00 | ILA 515,00 | 3,47K |
| 2026-09-04 | ILA 546,70 | +0,15 % | ILA 545,90 | ILA 563,00 | ILA 545,00 | 3,16K |
| 2026-09-03 | ILA 545,90 | -1,39 % | ILA 553,60 | ILA 553,60 | ILA 534,70 | 10,07K |
| 2026-09-02 | ILA 553,60 | -1,02 % | ILA 565,00 | ILA 565,00 | ILA 547,00 | 5,81K |
| 2026-09-01 | ILA 559,30 | +1,84 % | ILA 549,20 | ILA 567,90 | ILA 555,00 | 4,05K |
| 2026-08-31 | ILA 549,20 | +4,63 % | ILA 524,90 | ILA 570,60 | ILA 524,90 | 4,38K |
| 2026-08-28 | ILA 524,90 | 0,00 % | ILA 524,90 | ILA 524,90 | ILA 524,90 | 21 |
| 2026-08-27 | ILA 524,90 | -0,79 % | ILA 529,10 | ILA 540,10 | ILA 512,50 | 6,29K |
| 2026-08-26 | ILA 529,10 | -3,25 % | ILA 546,90 | ILA 545,50 | ILA 524,90 | 9,33K |
| 2026-08-25 | ILA 546,90 | -1,32 % | ILA 554,20 | ILA 559,70 | ILA 539,50 | 6,77K |
| 2026-08-24 | ILA 554,20 | +0,02 % | ILA 554,10 | ILA 555,20 | ILA 550,00 | 7,03K |
| 2026-08-21 | ILA 554,10 | +0,73 % | ILA 550,10 | ILA 559,80 | ILA 550,10 | 4,21K |
| 2026-08-20 | ILA 550,10 | +1,36 % | ILA 557,50 | ILA 569,50 | ILA 531,00 | 14,85K |
| 2026-08-19 | ILA 542,70 | -7,26 % | ILA 585,20 | ILA 581,00 | ILA 540,00 | 37,79K |
| 2026-08-18 | ILA 585,20 | -1,68 % | ILA 595,00 | ILA 610,00 | ILA 550,00 | 54,06K |
| 2026-08-17 | ILA 595,20 | +4,44 % | ILA 569,90 | ILA 633,30 | ILA 568,40 | 203,82K |
| 2026-08-14 | ILA 569,90 | +0,30 % | ILA 568,20 | ILA 570,00 | ILA 569,90 | 1,00K |
| 2026-08-13 | ILA 568,20 | +1,54 % | ILA 559,60 | ILA 569,80 | ILA 560,00 | 7,93K |
| 2026-08-12 | ILA 559,60 | +0,20 % | ILA 558,50 | ILA 567,00 | ILA 555,00 | 1,55K |
| 2026-08-11 | ILA 558,50 | +1,75 % | ILA 548,90 | ILA 570,00 | ILA 540,60 | 9,76K |
| 2026-08-10 | ILA 548,90 | +3,14 % | ILA 532,20 | ILA 561,90 | ILA 534,00 | 25,72K |
| 2026-08-07 | ILA 532,20 | -0,21 % | ILA 533,30 | ILA 538,50 | ILA 530,00 | 8,47K |
| 2026-08-06 | ILA 533,30 | -2,40 % | ILA 540,00 | ILA 568,20 | ILA 533,30 | 41,94K |
| 2026-08-05 | ILA 546,40 | +2,78 % | ILA 535,00 | ILA 559,90 | ILA 535,00 | 13,25K |
| 2026-08-04 | ILA 531,60 | +1,98 % | ILA 521,30 | ILA 540,20 | ILA 521,30 | 3,52K |
| 2026-08-03 | ILA 521,30 | +2,90 % | ILA 506,60 | ILA 530,00 | ILA 506,60 | 3,06K |
| 2026-07-31 | ILA 506,60 | -2,52 % | ILA 519,70 | ILA 529,30 | ILA 499,90 | 3,05K |
| 2026-07-30 | ILA 519,70 | -3,88 % | ILA 540,70 | ILA 563,20 | ILA 513,70 | 14,71K |
| 2026-07-29 | ILA 540,70 | -3,52 % | ILA 560,40 | ILA 560,40 | ILA 531,00 | 23,57K |
| 2026-07-28 | ILA 560,40 | +0,66 % | ILA 564,90 | ILA 597,40 | ILA 540,10 | 19,46K |
| 2026-07-27 | ILA 556,70 | -0,59 % | ILA 564,10 | ILA 564,10 | ILA 545,00 | 6,83K |
| 2026-07-24 | ILA 560,00 | +0,34 % | ILA 558,10 | ILA 564,90 | ILA 558,00 | 2,39K |
| 2026-07-22 | ILA 558,10 | +3,29 % | ILA 540,30 | ILA 565,10 | ILA 540,30 | 14,28K |
| 2026-07-21 | ILA 540,30 | +3,09 % | ILA 524,10 | ILA 541,90 | ILA 520,10 | 13,73K |
| 2026-07-20 | ILA 524,10 | +0,56 % | ILA 521,20 | ILA 529,90 | ILA 520,00 | 10,80K |
| 2026-07-17 | ILA 521,20 | +3,21 % | ILA 505,00 | ILA 526,00 | ILA 505,00 | 1,76K |
| 2026-07-16 | ILA 505,00 | +3,89 % | ILA 486,10 | ILA 509,40 | ILA 486,10 | 13,73K |
| 2026-07-15 | ILA 486,10 | +1,02 % | ILA 481,20 | ILA 498,80 | ILA 483,50 | 19,39K |
| 2026-07-14 | ILA 481,20 | +1,28 % | ILA 475,10 | ILA 483,00 | ILA 460,50 | 19,71K |
| 2026-07-13 | ILA 475,10 | +8,57 % | ILA 426,70 | ILA 480,00 | ILA 426,70 | 12,65K |
| 2026-07-10 | ILA 437,60 | +1,58 % | ILA 426,70 | ILA 461,00 | ILA 426,70 | 947 |
| 2026-07-09 | ILA 430,80 | -2,22 % | ILA 440,60 | ILA 456,00 | ILA 430,00 | 35,74K |
| 2026-07-08 | ILA 440,60 | -2,20 % | ILA 450,50 | ILA 480,00 | ILA 433,90 | 21,26K |
| 2026-07-07 | ILA 450,50 | +3,49 % | ILA 435,30 | ILA 457,00 | ILA 434,90 | 15,42K |
| 2026-07-06 | ILA 435,30 | -2,33 % | ILA 445,70 | ILA 438,50 | ILA 427,10 | 17,29K |
| 2026-07-03 | ILA 445,70 | +0,20 % | ILA 444,80 | ILA 453,20 | ILA 433,70 | 33,80K |
| 2026-07-02 | ILA 444,80 | +4,27 % | ILA 415,00 | ILA 450,00 | ILA 415,00 | 10,02K |
| 2026-07-01 | ILA 426,60 | +5,99 % | ILA 402,50 | ILA 439,90 | ILA 402,50 | 36,27K |
| 2026-06-30 | ILA 402,50 | +3,44 % | ILA 389,10 | ILA 410,00 | ILA 381,30 | 44,85K |
| 2026-06-29 | ILA 389,10 | +0,39 % | ILA 390,00 | ILA 396,10 | ILA 388,00 | 12,22K |
| 2026-06-26 | ILA 387,60 | 0,00 % | ILA 387,60 | ILA 387,60 | ILA 387,60 | 0 |
| 2026-06-25 | ILA 387,60 | -3,73 % | ILA 392,00 | ILA 404,60 | ILA 383,70 | 45,29K |
| 2026-06-24 | ILA 402,60 | -1,83 % | ILA 410,10 | ILA 418,20 | ILA 398,00 | 48,81K |
| 2026-06-23 | ILA 410,10 | -1,25 % | ILA 415,30 | ILA 434,40 | ILA 400,00 | 58,69K |
| 2026-06-22 | ILA 415,30 | 0,00 % | ILA 415,30 | ILA 419,80 | ILA 412,10 | 6,58K |
| 2026-06-19 | ILA 415,30 | +2,24 % | ILA 406,20 | ILA 429,40 | ILA 405,10 | 10,62K |
| 2026-06-18 | ILA 406,20 | -0,05 % | ILA 420,00 | ILA 420,00 | ILA 398,00 | 25,89K |
| 2026-06-17 | ILA 406,40 | -10,48 % | ILA 454,00 | ILA 454,00 | ILA 400,00 | 78,15K |
| 2026-06-16 | ILA 454,00 | -4,96 % | ILA 477,70 | ILA 477,70 | ILA 453,00 | 47,25K |
| 2026-06-15 | ILA 477,70 | -6,88 % | ILA 513,00 | ILA 508,00 | ILA 471,20 | 17,03K |
| 2026-06-12 | ILA 513,00 | +0,51 % | ILA 510,40 | ILA 527,30 | ILA 464,50 | 8,10K |
| 2026-06-11 | ILA 510,40 | +3,91 % | ILA 491,20 | ILA 512,50 | ILA 491,20 | 4,44K |
| 2026-06-10 | ILA 491,20 | -6,35 % | ILA 524,50 | ILA 520,00 | ILA 488,10 | 21,04K |
| 2026-06-09 | ILA 524,50 | +0,44 % | ILA 522,20 | ILA 526,10 | ILA 524,00 | 2,95K |
| 2026-06-08 | ILA 522,20 | -3,30 % | ILA 540,00 | ILA 533,50 | ILA 510,40 | 4,78K |
| 2026-06-05 | ILA 540,00 | +1,79 % | ILA 530,50 | ILA 542,50 | ILA 530,50 | 3,93K |
| 2026-06-04 | ILA 530,50 | -0,95 % | ILA 565,00 | ILA 565,00 | ILA 520,00 | 4,52K |
| 2026-06-03 | ILA 535,60 | -1,87 % | ILA 545,80 | ILA 545,80 | ILA 535,00 | 5,74K |
| 2026-06-02 | ILA 545,80 | -0,13 % | ILA 546,50 | ILA 548,00 | ILA 534,30 | 11,94K |
| 2026-06-01 | ILA 546,50 | +0,55 % | ILA 543,50 | ILA 563,20 | ILA 543,50 | 9,77K |
| 2026-05-29 | ILA 543,50 | +0,02 % | ILA 543,40 | ILA 553,70 | ILA 541,70 | 6,97K |
| 2026-05-28 | ILA 543,40 | -2,21 % | ILA 577,90 | ILA 577,90 | ILA 537,00 | 11,57K |
| 2026-05-27 | ILA 555,70 | -0,61 % | ILA 559,10 | ILA 575,10 | ILA 543,10 | 6,48K |