SHIKUN & BINUI ENERGY LTD SBEN
TASE · Israel · Industriedienstleistungen
ILA 410,50+1,70 (+0,42 %)
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 408,80 | +0,10 % | ILA 418,20 | ILA 418,20 | ILA 408,50 | 401,61K |
| 2026-09-29 | ILA 408,40 | +0,54 % | ILA 406,20 | ILA 413,20 | ILA 406,20 | 555,81K |
| 2026-09-28 | ILA 406,20 | +0,02 % | ILA 406,10 | ILA 411,50 | ILA 401,80 | 403,21K |
| 2026-09-25 | ILA 406,10 | 0,00 % | ILA 406,10 | ILA 406,10 | ILA 406,10 | 0 |
| 2026-09-24 | ILA 406,10 | -2,54 % | ILA 413,70 | ILA 417,50 | ILA 401,50 | 1,11M |
| 2026-09-23 | ILA 416,70 | +0,87 % | ILA 413,10 | ILA 417,80 | ILA 410,80 | 307,06K |
| 2026-09-22 | ILA 413,10 | +0,56 % | ILA 410,80 | ILA 414,00 | ILA 405,40 | 248,86K |
| 2026-09-21 | ILA 410,80 | 0,00 % | ILA 410,80 | ILA 410,80 | ILA 410,80 | 0 |
| 2026-09-18 | ILA 410,80 | 0,00 % | ILA 410,80 | ILA 410,80 | ILA 410,80 | 0 |
| 2026-09-17 | ILA 410,80 | +1,88 % | ILA 400,10 | ILA 413,40 | ILA 399,90 | 529,30K |
| 2026-09-16 | ILA 403,20 | +0,20 % | ILA 402,40 | ILA 417,00 | ILA 400,70 | 704,91K |
| 2026-09-15 | ILA 402,40 | -0,10 % | ILA 405,00 | ILA 409,90 | ILA 400,10 | 1,02M |
| 2026-09-14 | ILA 402,80 | -0,64 % | ILA 405,40 | ILA 406,10 | ILA 401,90 | 356,61K |
| 2026-09-11 | ILA 405,40 | 0,00 % | ILA 405,40 | ILA 405,40 | ILA 405,40 | 0 |
| 2026-09-10 | ILA 405,40 | -0,20 % | ILA 408,20 | ILA 408,20 | ILA 396,80 | 1,09M |
| 2026-09-09 | ILA 406,20 | -2,29 % | ILA 415,70 | ILA 416,40 | ILA 405,80 | 268,58K |
| 2026-09-08 | ILA 415,70 | -1,56 % | ILA 422,30 | ILA 422,30 | ILA 413,00 | 289,87K |
| 2026-09-07 | ILA 422,30 | -1,47 % | ILA 428,60 | ILA 428,60 | ILA 420,90 | 253,07K |
| 2026-09-04 | ILA 428,60 | +0,61 % | ILA 426,00 | ILA 431,80 | ILA 422,80 | 1,95M |
| 2026-09-03 | ILA 426,00 | -0,47 % | ILA 428,00 | ILA 428,50 | ILA 421,50 | 485,23K |
| 2026-09-02 | ILA 428,00 | +0,23 % | ILA 427,00 | ILA 434,20 | ILA 425,50 | 1,90M |
| 2026-09-01 | ILA 427,00 | +1,72 % | ILA 412,60 | ILA 431,90 | ILA 412,60 | 1,60M |
| 2026-08-31 | ILA 419,80 | -0,14 % | ILA 420,40 | ILA 421,00 | ILA 416,10 | 523,38K |
| 2026-08-28 | ILA 420,40 | -0,14 % | ILA 418,00 | ILA 425,00 | ILA 418,00 | 895,30K |
| 2026-08-27 | ILA 421,00 | +1,69 % | ILA 414,00 | ILA 425,40 | ILA 412,50 | 553,87K |
| 2026-08-26 | ILA 414,00 | +1,57 % | ILA 407,60 | ILA 415,00 | ILA 401,00 | 1,01M |
| 2026-08-25 | ILA 407,60 | -1,12 % | ILA 412,20 | ILA 418,20 | ILA 405,90 | 417,60K |
| 2026-08-24 | ILA 412,20 | +0,29 % | ILA 411,00 | ILA 414,00 | ILA 408,20 | 683,26K |
| 2026-08-21 | ILA 411,00 | +2,37 % | ILA 401,50 | ILA 415,40 | ILA 401,50 | 386,59K |
| 2026-08-20 | ILA 401,50 | -0,91 % | ILA 402,00 | ILA 410,00 | ILA 400,00 | 441,53K |
| 2026-08-19 | ILA 405,20 | +1,48 % | ILA 389,10 | ILA 411,70 | ILA 389,10 | 723,54K |
| 2026-08-18 | ILA 399,30 | +0,40 % | ILA 397,70 | ILA 400,60 | ILA 390,00 | 615,57K |
| 2026-08-17 | ILA 397,70 | -1,80 % | ILA 405,00 | ILA 407,80 | ILA 397,00 | 712,54K |
| 2026-08-14 | ILA 405,00 | -0,47 % | ILA 406,90 | ILA 411,80 | ILA 402,00 | 212,39K |
| 2026-08-13 | ILA 406,90 | +0,97 % | ILA 403,00 | ILA 410,00 | ILA 402,10 | 636,27K |
| 2026-08-12 | ILA 403,00 | -0,12 % | ILA 403,50 | ILA 407,50 | ILA 397,10 | 1,07M |
| 2026-08-11 | ILA 403,50 | -0,59 % | ILA 408,40 | ILA 412,30 | ILA 399,10 | 968,89K |
| 2026-08-10 | ILA 405,90 | +0,10 % | ILA 405,50 | ILA 410,00 | ILA 396,80 | 1,23M |
| 2026-08-07 | ILA 405,50 | +0,42 % | ILA 403,80 | ILA 411,60 | ILA 401,40 | 579,38K |
| 2026-08-06 | ILA 403,80 | -0,37 % | ILA 389,10 | ILA 415,50 | ILA 389,10 | 10,21M |
| 2026-08-05 | ILA 405,30 | -0,42 % | ILA 407,00 | ILA 419,00 | ILA 395,30 | 983,02K |
| 2026-08-04 | ILA 407,00 | -2,37 % | ILA 416,90 | ILA 419,70 | ILA 405,00 | 987,41K |
| 2026-08-03 | ILA 416,90 | +1,68 % | ILA 407,60 | ILA 418,90 | ILA 407,60 | 763,32K |
| 2026-07-31 | ILA 410,00 | +0,99 % | ILA 407,40 | ILA 411,90 | ILA 406,60 | 693,46K |
| 2026-07-30 | ILA 406,00 | -1,46 % | ILA 408,10 | ILA 412,00 | ILA 398,00 | 1,43M |
| 2026-07-29 | ILA 412,00 | +6,30 % | ILA 387,70 | ILA 426,80 | ILA 387,70 | 4,58M |
| 2026-07-28 | ILA 387,60 | -4,13 % | ILA 404,30 | ILA 406,90 | ILA 387,60 | 529,70K |
| 2026-07-27 | ILA 404,30 | -1,87 % | ILA 412,50 | ILA 416,00 | ILA 401,10 | 550,93K |
| 2026-07-24 | ILA 412,00 | +2,62 % | ILA 395,50 | ILA 415,00 | ILA 395,50 | 912,46K |
| 2026-07-22 | ILA 401,50 | -3,02 % | ILA 414,00 | ILA 414,00 | ILA 394,00 | 990,34K |
| 2026-07-21 | ILA 414,00 | +2,81 % | ILA 402,70 | ILA 414,00 | ILA 402,60 | 815,43K |
| 2026-07-20 | ILA 402,70 | -0,07 % | ILA 403,00 | ILA 406,70 | ILA 397,00 | 992,03K |
| 2026-07-17 | ILA 403,00 | -1,25 % | ILA 406,60 | ILA 406,80 | ILA 399,60 | 489,69K |
| 2026-07-16 | ILA 408,10 | +0,02 % | ILA 408,10 | ILA 414,80 | ILA 405,60 | 550,81K |
| 2026-07-15 | ILA 408,00 | +4,35 % | ILA 391,00 | ILA 408,10 | ILA 393,30 | 642,90K |
| 2026-07-14 | ILA 391,00 | 0,00 % | ILA 391,00 | ILA 399,10 | ILA 386,10 | 1,52M |
| 2026-07-13 | ILA 391,00 | -2,27 % | ILA 400,10 | ILA 398,00 | ILA 381,70 | 1,59M |
| 2026-07-10 | ILA 400,10 | -0,22 % | ILA 402,70 | ILA 403,60 | ILA 395,00 | 528,86K |
| 2026-07-09 | ILA 401,00 | -0,99 % | ILA 405,00 | ILA 409,10 | ILA 395,20 | 487,23K |
| 2026-07-08 | ILA 405,00 | -0,69 % | ILA 407,80 | ILA 410,50 | ILA 394,90 | 787,35K |
| 2026-07-07 | ILA 407,80 | -2,21 % | ILA 417,00 | ILA 417,00 | ILA 403,00 | 806,17K |
| 2026-07-06 | ILA 417,00 | -0,86 % | ILA 420,60 | ILA 429,00 | ILA 414,80 | 1,51M |
| 2026-07-03 | ILA 420,60 | -0,33 % | ILA 422,00 | ILA 425,90 | ILA 417,90 | 815,32K |
| 2026-07-02 | ILA 422,00 | +1,76 % | ILA 414,70 | ILA 422,00 | ILA 413,00 | 1,01M |
| 2026-07-01 | ILA 414,70 | +2,45 % | ILA 404,80 | ILA 417,40 | ILA 401,20 | 746,16K |
| 2026-06-30 | ILA 404,80 | +2,46 % | ILA 395,10 | ILA 413,70 | ILA 394,10 | 654,15K |
| 2026-06-29 | ILA 395,10 | -1,13 % | ILA 399,30 | ILA 405,60 | ILA 392,00 | 1,13M |
| 2026-06-26 | ILA 399,60 | 0,00 % | ILA 399,60 | ILA 399,60 | ILA 399,60 | 0 |
| 2026-06-25 | ILA 399,60 | +1,16 % | ILA 395,00 | ILA 404,90 | ILA 395,00 | 701,21K |
| 2026-06-24 | ILA 395,00 | -1,03 % | ILA 399,10 | ILA 402,40 | ILA 393,80 | 632,65K |
| 2026-06-23 | ILA 399,10 | +0,86 % | ILA 390,00 | ILA 401,90 | ILA 385,00 | 677,58K |
| 2026-06-22 | ILA 395,70 | +0,23 % | ILA 394,80 | ILA 402,50 | ILA 385,90 | 630,01K |
| 2026-06-19 | ILA 394,80 | -0,80 % | ILA 398,00 | ILA 403,30 | ILA 392,00 | 225,92K |
| 2026-06-18 | ILA 398,00 | +0,71 % | ILA 397,00 | ILA 405,40 | ILA 387,00 | 485,86K |
| 2026-06-17 | ILA 395,20 | -1,20 % | ILA 400,10 | ILA 414,40 | ILA 390,00 | 981,34K |
| 2026-06-16 | ILA 400,00 | -2,03 % | ILA 410,70 | ILA 429,60 | ILA 395,70 | 2,40M |
| 2026-06-15 | ILA 408,30 | +2,79 % | ILA 402,10 | ILA 416,50 | ILA 398,40 | 1,62M |
| 2026-06-12 | ILA 397,20 | +0,56 % | ILA 397,80 | ILA 403,10 | ILA 390,30 | 344,79K |
| 2026-06-11 | ILA 395,00 | +3,13 % | ILA 383,00 | ILA 408,00 | ILA 383,00 | 517,67K |
| 2026-06-10 | ILA 383,00 | -4,77 % | ILA 402,20 | ILA 402,20 | ILA 377,00 | 1,26M |
| 2026-06-09 | ILA 402,20 | 0,00 % | ILA 402,20 | ILA 406,90 | ILA 397,00 | 673,24K |
| 2026-06-08 | ILA 402,20 | -0,74 % | ILA 398,00 | ILA 406,30 | ILA 394,30 | 933,59K |
| 2026-06-05 | ILA 405,20 | +1,99 % | ILA 393,30 | ILA 411,90 | ILA 380,00 | 1,01M |
| 2026-06-04 | ILA 397,30 | +2,56 % | ILA 389,80 | ILA 400,00 | ILA 372,90 | 1,59M |
| 2026-06-03 | ILA 387,40 | +0,13 % | ILA 382,10 | ILA 391,70 | ILA 379,00 | 441,36K |
| 2026-06-02 | ILA 386,90 | +1,55 % | ILA 381,00 | ILA 390,00 | ILA 369,50 | 2,73M |
| 2026-06-01 | ILA 381,00 | -2,13 % | ILA 392,70 | ILA 401,60 | ILA 381,00 | 1,01M |
| 2026-05-29 | ILA 389,30 | +0,57 % | ILA 393,60 | ILA 395,00 | ILA 382,00 | 1,39M |
| 2026-05-28 | ILA 387,10 | +0,81 % | ILA 373,60 | ILA 393,20 | ILA 373,60 | 936,68K |
| 2026-05-27 | ILA 384,00 | -1,16 % | ILA 391,60 | ILA 393,50 | ILA 380,30 | 743,20K |