Space-Communication Limited SCC
TASE · Israel · Verbraucherdienstleistungen
ILA 203,10+5,90 (+2,99 %)
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 197,20 | +0,66 % | ILA 199,90 | ILA 199,90 | ILA 195,00 | 33,23K |
| 2026-09-29 | ILA 195,90 | -2,20 % | ILA 201,10 | ILA 202,40 | ILA 195,20 | 113,61K |
| 2026-09-28 | ILA 200,30 | -2,53 % | ILA 205,50 | ILA 210,00 | ILA 197,10 | 195,50K |
| 2026-09-25 | ILA 205,50 | 0,00 % | ILA 205,50 | ILA 205,50 | ILA 205,50 | 0 |
| 2026-09-24 | ILA 205,50 | -5,69 % | ILA 217,90 | ILA 221,00 | ILA 204,00 | 204,75K |
| 2026-09-23 | ILA 217,90 | +1,11 % | ILA 215,50 | ILA 220,00 | ILA 211,00 | 173,37K |
| 2026-09-22 | ILA 215,50 | -2,00 % | ILA 219,90 | ILA 225,00 | ILA 214,00 | 254,71K |
| 2026-09-21 | ILA 219,90 | 0,00 % | ILA 219,90 | ILA 219,90 | ILA 219,90 | 0 |
| 2026-09-18 | ILA 219,90 | 0,00 % | ILA 219,90 | ILA 219,90 | ILA 219,90 | 0 |
| 2026-09-17 | ILA 219,90 | +7,95 % | ILA 204,00 | ILA 223,00 | ILA 204,00 | 265,17K |
| 2026-09-16 | ILA 203,70 | -0,05 % | ILA 203,80 | ILA 211,80 | ILA 201,30 | 151,16K |
| 2026-09-15 | ILA 203,80 | -1,55 % | ILA 210,00 | ILA 219,80 | ILA 201,30 | 175,81K |
| 2026-09-14 | ILA 207,00 | +0,49 % | ILA 211,00 | ILA 211,00 | ILA 198,00 | 236,62K |
| 2026-09-11 | ILA 206,00 | 0,00 % | ILA 206,00 | ILA 206,00 | ILA 206,00 | 0 |
| 2026-09-10 | ILA 206,00 | +0,44 % | ILA 205,10 | ILA 219,00 | ILA 204,40 | 490,47K |
| 2026-09-09 | ILA 205,10 | +2,04 % | ILA 201,00 | ILA 214,00 | ILA 198,60 | 656,15K |
| 2026-09-08 | ILA 201,00 | -7,80 % | ILA 218,00 | ILA 230,00 | ILA 196,10 | 821,97K |
| 2026-09-07 | ILA 218,00 | +31,96 % | ILA 165,20 | ILA 218,00 | ILA 165,20 | 1,30M |
| 2026-09-04 | ILA 165,20 | +2,04 % | ILA 161,90 | ILA 169,30 | ILA 161,90 | 146,20K |
| 2026-09-03 | ILA 161,90 | -0,25 % | ILA 162,30 | ILA 165,90 | ILA 161,00 | 116,62K |
| 2026-09-02 | ILA 162,30 | +0,62 % | ILA 161,30 | ILA 165,00 | ILA 161,30 | 205,53K |
| 2026-09-01 | ILA 161,30 | +1,90 % | ILA 158,30 | ILA 169,60 | ILA 158,30 | 441,19K |
| 2026-08-31 | ILA 158,30 | -0,63 % | ILA 159,30 | ILA 164,00 | ILA 157,10 | 80,40K |
| 2026-08-28 | ILA 159,30 | +0,19 % | ILA 159,00 | ILA 163,00 | ILA 155,50 | 60,54K |
| 2026-08-27 | ILA 159,00 | -0,81 % | ILA 160,30 | ILA 162,00 | ILA 154,10 | 336,98K |
| 2026-08-26 | ILA 160,30 | +2,69 % | ILA 156,10 | ILA 162,40 | ILA 156,10 | 119,37K |
| 2026-08-25 | ILA 156,10 | -0,64 % | ILA 157,10 | ILA 158,00 | ILA 153,60 | 157,12K |
| 2026-08-24 | ILA 157,10 | -1,19 % | ILA 159,00 | ILA 159,00 | ILA 150,00 | 209,80K |
| 2026-08-21 | ILA 159,00 | +0,13 % | ILA 158,80 | ILA 161,20 | ILA 158,00 | 21,18K |
| 2026-08-20 | ILA 158,80 | -0,56 % | ILA 159,70 | ILA 162,30 | ILA 158,00 | 316,14K |
| 2026-08-19 | ILA 159,70 | -0,19 % | ILA 160,00 | ILA 163,60 | ILA 159,00 | 163,20K |
| 2026-08-18 | ILA 160,00 | -0,31 % | ILA 160,50 | ILA 163,00 | ILA 155,90 | 130,87K |
| 2026-08-17 | ILA 160,50 | -0,43 % | ILA 161,20 | ILA 162,80 | ILA 159,00 | 19,79K |
| 2026-08-14 | ILA 161,20 | +4,47 % | ILA 154,30 | ILA 167,90 | ILA 153,40 | 212,61K |
| 2026-08-13 | ILA 154,30 | -3,38 % | ILA 159,70 | ILA 166,30 | ILA 152,00 | 720,16K |
| 2026-08-12 | ILA 159,70 | -4,26 % | ILA 166,80 | ILA 167,00 | ILA 158,00 | 99,36K |
| 2026-08-11 | ILA 166,80 | -2,51 % | ILA 171,10 | ILA 171,80 | ILA 165,00 | 318,04K |
| 2026-08-10 | ILA 171,10 | +3,20 % | ILA 165,80 | ILA 174,90 | ILA 165,80 | 585,09K |
| 2026-08-07 | ILA 165,80 | +1,66 % | ILA 163,10 | ILA 171,30 | ILA 163,00 | 79,75K |
| 2026-08-06 | ILA 163,10 | +2,64 % | ILA 158,90 | ILA 169,90 | ILA 158,90 | 277,85K |
| 2026-08-05 | ILA 158,90 | -3,58 % | ILA 164,80 | ILA 167,00 | ILA 157,80 | 828,93K |
| 2026-08-04 | ILA 164,80 | -0,78 % | ILA 167,40 | ILA 177,10 | ILA 160,00 | 620,03K |
| 2026-08-03 | ILA 166,10 | -9,09 % | ILA 179,00 | ILA 188,00 | ILA 151,20 | 1,15M |
| 2026-07-31 | ILA 182,70 | -2,82 % | ILA 188,00 | ILA 192,90 | ILA 181,00 | 49,99K |
| 2026-07-30 | ILA 188,00 | +0,11 % | ILA 187,80 | ILA 189,90 | ILA 179,00 | 167,01K |
| 2026-07-29 | ILA 187,80 | -0,05 % | ILA 192,30 | ILA 193,00 | ILA 182,00 | 208,43K |
| 2026-07-28 | ILA 187,90 | -5,39 % | ILA 198,60 | ILA 198,60 | ILA 186,00 | 336,18K |
| 2026-07-27 | ILA 198,60 | -4,89 % | ILA 208,80 | ILA 212,10 | ILA 197,30 | 195,35K |
| 2026-07-24 | ILA 208,80 | -1,00 % | ILA 210,90 | ILA 210,90 | ILA 207,00 | 27,59K |
| 2026-07-22 | ILA 210,90 | -1,82 % | ILA 214,80 | ILA 214,10 | ILA 209,90 | 198,43K |
| 2026-07-21 | ILA 214,80 | +3,17 % | ILA 208,20 | ILA 220,00 | ILA 208,00 | 104,80K |
| 2026-07-20 | ILA 208,20 | -0,95 % | ILA 210,20 | ILA 210,40 | ILA 206,60 | 135,00K |
| 2026-07-17 | ILA 210,20 | +0,86 % | ILA 208,40 | ILA 216,90 | ILA 208,40 | 15,07K |
| 2026-07-16 | ILA 208,40 | -2,16 % | ILA 213,00 | ILA 213,00 | ILA 207,00 | 154,62K |
| 2026-07-15 | ILA 213,00 | +1,91 % | ILA 210,00 | ILA 217,50 | ILA 207,50 | 380,52K |
| 2026-07-14 | ILA 209,00 | -0,71 % | ILA 210,50 | ILA 215,20 | ILA 206,20 | 66,47K |
| 2026-07-13 | ILA 210,50 | +0,19 % | ILA 210,10 | ILA 220,00 | ILA 203,30 | 453,26K |
| 2026-07-10 | ILA 210,10 | -0,24 % | ILA 210,30 | ILA 213,00 | ILA 208,10 | 201,69K |
| 2026-07-09 | ILA 210,60 | -1,63 % | ILA 214,10 | ILA 219,40 | ILA 208,90 | 236,41K |
| 2026-07-08 | ILA 214,10 | -2,19 % | ILA 218,90 | ILA 225,90 | ILA 214,00 | 120,52K |
| 2026-07-07 | ILA 218,90 | -1,79 % | ILA 222,90 | ILA 226,90 | ILA 216,60 | 72,47K |
| 2026-07-06 | ILA 222,90 | -1,55 % | ILA 226,40 | ILA 227,10 | ILA 218,30 | 347,88K |
| 2026-07-03 | ILA 226,40 | +4,91 % | ILA 218,30 | ILA 227,00 | ILA 215,80 | 77,79K |
| 2026-07-02 | ILA 215,80 | -5,89 % | ILA 229,30 | ILA 234,60 | ILA 211,00 | 200,77K |
| 2026-07-01 | ILA 229,30 | +6,26 % | ILA 215,80 | ILA 231,00 | ILA 215,80 | 186,62K |
| 2026-06-30 | ILA 215,80 | -3,14 % | ILA 222,80 | ILA 225,70 | ILA 215,30 | 189,66K |
| 2026-06-29 | ILA 222,80 | +4,60 % | ILA 220,00 | ILA 236,80 | ILA 220,00 | 413,22K |
| 2026-06-26 | ILA 213,00 | 0,00 % | ILA 213,00 | ILA 213,00 | ILA 213,00 | 0 |
| 2026-06-25 | ILA 213,00 | -2,83 % | ILA 219,20 | ILA 226,00 | ILA 210,20 | 291,51K |
| 2026-06-24 | ILA 219,20 | -0,63 % | ILA 234,70 | ILA 237,90 | ILA 218,00 | 391,48K |
| 2026-06-23 | ILA 220,60 | +1,99 % | ILA 215,30 | ILA 229,20 | ILA 214,30 | 427,25K |
| 2026-06-22 | ILA 216,30 | -11,43 % | ILA 245,00 | ILA 247,60 | ILA 212,00 | 1,68M |
| 2026-06-19 | ILA 244,20 | -3,97 % | ILA 254,30 | ILA 260,10 | ILA 243,00 | 181,72K |
| 2026-06-18 | ILA 254,30 | -0,20 % | ILA 254,80 | ILA 262,50 | ILA 247,50 | 145,61K |
| 2026-06-17 | ILA 254,80 | -0,08 % | ILA 254,00 | ILA 265,00 | ILA 249,90 | 210,62K |
| 2026-06-16 | ILA 255,00 | -4,78 % | ILA 267,80 | ILA 281,00 | ILA 250,00 | 715,11K |
| 2026-06-15 | ILA 267,80 | -6,98 % | ILA 289,00 | ILA 294,90 | ILA 264,00 | 336,06K |
| 2026-06-12 | ILA 287,90 | +8,11 % | ILA 266,30 | ILA 290,00 | ILA 266,30 | 328,59K |
| 2026-06-11 | ILA 266,30 | +2,31 % | ILA 260,30 | ILA 277,40 | ILA 260,00 | 279,54K |
| 2026-06-10 | ILA 260,30 | -2,69 % | ILA 267,50 | ILA 272,70 | ILA 258,00 | 130,58K |
| 2026-06-09 | ILA 267,50 | +0,87 % | ILA 265,80 | ILA 274,60 | ILA 255,60 | 280,06K |
| 2026-06-08 | ILA 265,20 | -0,30 % | ILA 259,80 | ILA 266,00 | ILA 250,10 | 177,51K |
| 2026-06-05 | ILA 266,00 | +8,79 % | ILA 242,00 | ILA 267,60 | ILA 242,00 | 363,40K |
| 2026-06-04 | ILA 244,50 | -3,55 % | ILA 253,50 | ILA 253,50 | ILA 240,00 | 352,23K |
| 2026-06-03 | ILA 253,50 | +3,81 % | ILA 260,00 | ILA 285,10 | ILA 249,90 | 1,26M |
| 2026-06-02 | ILA 244,20 | -0,85 % | ILA 246,30 | ILA 253,30 | ILA 242,00 | 154,39K |
| 2026-06-01 | ILA 246,30 | -5,67 % | ILA 261,00 | ILA 261,00 | ILA 245,00 | 272,14K |
| 2026-05-29 | ILA 261,10 | +6,70 % | ILA 244,70 | ILA 266,00 | ILA 243,90 | 400,89K |
| 2026-05-28 | ILA 244,70 | +0,53 % | ILA 245,00 | ILA 250,00 | ILA 240,00 | 301,69K |
| 2026-05-27 | ILA 243,40 | -5,40 % | ILA 257,30 | ILA 260,60 | ILA 242,00 | 501,44K |