SADE REAL ESTATE-Y.S. LTD SADE
TASE · Israel · Nicht-Energie-Rohstoffe
ILA 721,30-2,10 (-0,29 %)
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 721,30 | -0,29 % | ILA 759,00 | ILA 759,00 | ILA 720,00 | 18,63K |
| 2026-09-30 | ILA 723,40 | -2,86 % | ILA 744,70 | ILA 750,60 | ILA 719,10 | 92,16K |
| 2026-09-29 | ILA 744,70 | +0,46 % | ILA 741,30 | ILA 745,00 | ILA 741,00 | 646 |
| 2026-09-28 | ILA 741,30 | +0,86 % | ILA 754,00 | ILA 790,00 | ILA 725,00 | 9,89K |
| 2026-09-25 | ILA 735,00 | 0,00 % | ILA 735,00 | ILA 735,00 | ILA 735,00 | 0 |
| 2026-09-24 | ILA 735,00 | -1,02 % | ILA 742,60 | ILA 754,10 | ILA 704,10 | 13,32K |
| 2026-09-23 | ILA 742,60 | +0,41 % | ILA 759,90 | ILA 765,00 | ILA 710,00 | 11,75K |
| 2026-09-22 | ILA 739,60 | -0,52 % | ILA 759,90 | ILA 759,90 | ILA 735,00 | 53,17K |
| 2026-09-21 | ILA 743,50 | 0,00 % | ILA 743,50 | ILA 743,50 | ILA 743,50 | 0 |
| 2026-09-18 | ILA 743,50 | 0,00 % | ILA 743,50 | ILA 743,50 | ILA 743,50 | 0 |
| 2026-09-17 | ILA 743,50 | +1,46 % | ILA 732,80 | ILA 755,00 | ILA 715,00 | 50,82K |
| 2026-09-16 | ILA 732,80 | +1,08 % | ILA 755,00 | ILA 755,00 | ILA 700,10 | 4,85K |
| 2026-09-15 | ILA 725,00 | +3,47 % | ILA 755,00 | ILA 755,00 | ILA 680,00 | 5,81K |
| 2026-09-14 | ILA 700,70 | -0,10 % | ILA 759,90 | ILA 759,90 | ILA 695,10 | 27,28K |
| 2026-09-11 | ILA 701,40 | 0,00 % | ILA 701,40 | ILA 701,40 | ILA 701,40 | 0 |
| 2026-09-10 | ILA 701,40 | -0,88 % | ILA 707,60 | ILA 734,00 | ILA 672,00 | 3,94K |
| 2026-09-09 | ILA 707,60 | -3,71 % | ILA 734,90 | ILA 734,90 | ILA 700,00 | 15,80K |
| 2026-09-08 | ILA 734,90 | -1,40 % | ILA 775,00 | ILA 775,00 | ILA 702,00 | 19,94K |
| 2026-09-07 | ILA 745,30 | +2,07 % | ILA 730,20 | ILA 775,00 | ILA 732,00 | 2,98K |
| 2026-09-04 | ILA 730,20 | +3,37 % | ILA 768,90 | ILA 768,90 | ILA 703,00 | 10,69K |
| 2026-09-03 | ILA 706,40 | -1,63 % | ILA 730,00 | ILA 749,80 | ILA 695,00 | 22,22K |
| 2026-09-02 | ILA 718,10 | -2,63 % | ILA 754,00 | ILA 754,00 | ILA 707,00 | 15,75K |
| 2026-09-01 | ILA 737,50 | -3,04 % | ILA 760,60 | ILA 755,00 | ILA 736,00 | 13,15K |
| 2026-08-31 | ILA 760,60 | -1,76 % | ILA 774,20 | ILA 774,20 | ILA 759,90 | 1,69K |
| 2026-08-28 | ILA 774,20 | -0,97 % | ILA 785,00 | ILA 789,90 | ILA 759,00 | 43,88K |
| 2026-08-27 | ILA 781,80 | +0,51 % | ILA 782,00 | ILA 782,00 | ILA 772,00 | 34,88K |
| 2026-08-26 | ILA 777,80 | +0,62 % | ILA 788,00 | ILA 788,00 | ILA 765,50 | 5,99K |
| 2026-08-25 | ILA 773,00 | +1,71 % | ILA 773,00 | ILA 773,00 | ILA 773,00 | 795 |
| 2026-08-24 | ILA 760,00 | +0,01 % | ILA 759,90 | ILA 766,00 | ILA 759,90 | 40,26K |
| 2026-08-21 | ILA 759,90 | 0,00 % | ILA 759,90 | ILA 759,90 | ILA 759,90 | 473 |
| 2026-08-20 | ILA 759,90 | -0,14 % | ILA 761,00 | ILA 759,90 | ILA 759,90 | 825 |
| 2026-08-19 | ILA 761,00 | +0,46 % | ILA 768,00 | ILA 769,80 | ILA 750,00 | 5,16K |
| 2026-08-18 | ILA 757,50 | -1,99 % | ILA 772,90 | ILA 772,90 | ILA 755,50 | 1,61K |
| 2026-08-17 | ILA 772,90 | +0,98 % | ILA 765,40 | ILA 779,00 | ILA 760,00 | 1,51K |
| 2026-08-14 | ILA 765,40 | +2,20 % | ILA 770,00 | ILA 770,00 | ILA 760,00 | 2,55K |
| 2026-08-13 | ILA 748,90 | +0,52 % | ILA 762,00 | ILA 767,00 | ILA 690,10 | 4,61K |
| 2026-08-12 | ILA 745,00 | +5,42 % | ILA 761,00 | ILA 761,00 | ILA 745,00 | 11,08K |
| 2026-08-11 | ILA 706,70 | +0,63 % | ILA 702,30 | ILA 789,90 | ILA 700,00 | 10,65K |
| 2026-08-10 | ILA 702,30 | +1,77 % | ILA 690,10 | ILA 749,80 | ILA 690,10 | 63,98K |
| 2026-08-07 | ILA 690,10 | -1,41 % | ILA 700,00 | ILA 760,00 | ILA 673,00 | 12,55K |
| 2026-08-06 | ILA 700,00 | +14,75 % | ILA 610,00 | ILA 700,00 | ILA 609,90 | 80,23K |
| 2026-08-05 | ILA 610,00 | +3,64 % | ILA 588,60 | ILA 610,00 | ILA 585,90 | 29,96K |
| 2026-08-04 | ILA 588,60 | +0,31 % | ILA 586,80 | ILA 599,00 | ILA 585,60 | 860 |
| 2026-08-03 | ILA 586,80 | +4,15 % | ILA 599,00 | ILA 599,00 | ILA 564,20 | 1,24K |
| 2026-07-31 | ILA 563,40 | +2,70 % | ILA 577,00 | ILA 577,00 | ILA 550,00 | 311 |
| 2026-07-30 | ILA 548,60 | +2,12 % | ILA 537,20 | ILA 585,00 | ILA 534,10 | 10,42K |
| 2026-07-29 | ILA 537,20 | -2,43 % | ILA 550,60 | ILA 570,00 | ILA 530,00 | 3,25K |
| 2026-07-28 | ILA 550,60 | -3,66 % | ILA 571,50 | ILA 584,90 | ILA 535,00 | 10,64K |
| 2026-07-27 | ILA 571,50 | -0,37 % | ILA 599,00 | ILA 599,00 | ILA 555,00 | 5,37K |
| 2026-07-24 | ILA 573,60 | -2,25 % | ILA 599,00 | ILA 599,00 | ILA 572,00 | 1,65K |
| 2026-07-22 | ILA 586,80 | -0,32 % | ILA 588,70 | ILA 598,90 | ILA 570,10 | 2,08K |
| 2026-07-21 | ILA 588,70 | -3,35 % | ILA 609,10 | ILA 609,10 | ILA 570,10 | 4,33K |
| 2026-07-20 | ILA 609,10 | +0,33 % | ILA 607,10 | ILA 659,00 | ILA 570,00 | 3,96K |
| 2026-07-17 | ILA 607,10 | +8,28 % | ILA 630,00 | ILA 699,00 | ILA 562,00 | 6,35K |
| 2026-07-16 | ILA 560,70 | +2,11 % | ILA 568,00 | ILA 575,00 | ILA 552,00 | 5,31K |
| 2026-07-15 | ILA 549,10 | +0,49 % | ILA 565,00 | ILA 565,00 | ILA 525,00 | 20,64K |
| 2026-07-14 | ILA 546,40 | +0,72 % | ILA 568,00 | ILA 568,00 | ILA 530,10 | 5,50K |
| 2026-07-13 | ILA 542,50 | +2,13 % | ILA 568,70 | ILA 568,70 | ILA 525,00 | 6,76K |
| 2026-07-10 | ILA 531,20 | +3,61 % | ILA 575,00 | ILA 575,00 | ILA 512,70 | 7,40K |
| 2026-07-09 | ILA 512,70 | -0,21 % | ILA 580,00 | ILA 580,00 | ILA 505,00 | 5,39K |
| 2026-07-08 | ILA 513,80 | -0,16 % | ILA 581,90 | ILA 581,90 | ILA 505,00 | 20,55K |
| 2026-07-07 | ILA 514,60 | -0,21 % | ILA 515,70 | ILA 525,00 | ILA 512,80 | 2,47K |
| 2026-07-06 | ILA 515,70 | +0,53 % | ILA 586,00 | ILA 586,00 | ILA 505,20 | 47,43K |
| 2026-07-03 | ILA 513,00 | -0,85 % | ILA 517,40 | ILA 517,40 | ILA 511,80 | 1,41K |
| 2026-07-02 | ILA 517,40 | -1,37 % | ILA 589,80 | ILA 589,80 | ILA 505,60 | 6,72K |
| 2026-07-01 | ILA 524,60 | -3,85 % | ILA 545,60 | ILA 590,00 | ILA 500,00 | 7,48K |
| 2026-06-30 | ILA 545,60 | +0,57 % | ILA 565,00 | ILA 565,00 | ILA 530,00 | 1,11K |
| 2026-06-29 | ILA 542,50 | -0,02 % | ILA 501,00 | ILA 542,50 | ILA 501,00 | 11,75K |
| 2026-06-26 | ILA 542,60 | 0,00 % | ILA 542,60 | ILA 542,60 | ILA 542,60 | 0 |
| 2026-06-25 | ILA 542,60 | -2,92 % | ILA 565,00 | ILA 565,00 | ILA 535,00 | 461 |
| 2026-06-24 | ILA 558,90 | -0,41 % | ILA 565,00 | ILA 565,00 | ILA 550,00 | 1,01K |
| 2026-06-23 | ILA 561,20 | -4,91 % | ILA 590,00 | ILA 590,00 | ILA 531,20 | 11,22K |
| 2026-06-22 | ILA 590,20 | +0,29 % | ILA 599,70 | ILA 599,70 | ILA 590,00 | 2,08K |
| 2026-06-19 | ILA 588,50 | -0,94 % | ILA 599,80 | ILA 599,80 | ILA 569,00 | 137 |
| 2026-06-18 | ILA 594,10 | +0,58 % | ILA 599,70 | ILA 599,70 | ILA 590,60 | 1,08K |
| 2026-06-17 | ILA 590,70 | +5,84 % | ILA 599,80 | ILA 599,80 | ILA 588,50 | 2,51K |
| 2026-06-16 | ILA 558,10 | -0,41 % | ILA 603,00 | ILA 603,00 | ILA 546,30 | 908 |
| 2026-06-15 | ILA 560,40 | -7,05 % | ILA 602,90 | ILA 600,00 | ILA 550,00 | 3,67K |
| 2026-06-12 | ILA 602,90 | +0,02 % | ILA 602,80 | ILA 603,00 | ILA 602,80 | 441 |
| 2026-06-11 | ILA 602,80 | +1,69 % | ILA 592,80 | ILA 602,90 | ILA 592,80 | 685 |
| 2026-06-10 | ILA 592,80 | -2,32 % | ILA 606,90 | ILA 606,90 | ILA 575,00 | 1,73K |
| 2026-06-09 | ILA 606,90 | -3,90 % | ILA 631,50 | ILA 631,50 | ILA 598,50 | 3,76K |
| 2026-06-08 | ILA 631,50 | +1,85 % | ILA 620,00 | ILA 640,00 | ILA 620,00 | 756 |
| 2026-06-05 | ILA 620,00 | +5,46 % | ILA 620,00 | ILA 620,00 | ILA 620,00 | 890 |
| 2026-06-04 | ILA 587,90 | -1,82 % | ILA 599,20 | ILA 599,20 | ILA 570,00 | 1,41K |
| 2026-06-03 | ILA 598,80 | -0,32 % | ILA 600,70 | ILA 600,70 | ILA 592,20 | 1,46K |
| 2026-06-02 | ILA 600,70 | -4,29 % | ILA 640,00 | ILA 640,00 | ILA 595,50 | 4,45K |
| 2026-06-01 | ILA 627,60 | -5,75 % | ILA 665,90 | ILA 668,00 | ILA 612,00 | 4,60K |
| 2026-05-29 | ILA 665,90 | -0,94 % | ILA 672,20 | ILA 665,90 | ILA 665,90 | 417 |
| 2026-05-28 | ILA 672,20 | +0,79 % | ILA 666,90 | ILA 679,90 | ILA 666,90 | 679 |