Shaniv Paper Industry Ltd. SHAN
TASE · Israel · Kurzlebige Konsumgüter
ILA 915,80+10,00 (+1,10 %)
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 915,80 | +1,10 % | ILA 905,80 | ILA 916,90 | ILA 907,00 | 5,42K |
| 2026-09-30 | ILA 905,80 | 0,00 % | ILA 905,80 | ILA 905,80 | ILA 905,80 | 686 |
| 2026-09-29 | ILA 905,80 | +0,66 % | ILA 899,90 | ILA 913,90 | ILA 900,00 | 1,38K |
| 2026-09-28 | ILA 899,90 | +0,13 % | ILA 898,70 | ILA 900,00 | ILA 898,70 | 670 |
| 2026-09-25 | ILA 898,70 | 0,00 % | ILA 898,70 | ILA 898,70 | ILA 898,70 | 0 |
| 2026-09-24 | ILA 898,70 | +0,98 % | ILA 890,00 | ILA 900,00 | ILA 885,00 | 4,44K |
| 2026-09-23 | ILA 890,00 | 0,00 % | ILA 890,00 | ILA 893,60 | ILA 880,00 | 4,94K |
| 2026-09-22 | ILA 890,00 | -1,12 % | ILA 900,10 | ILA 909,90 | ILA 880,90 | 248,47K |
| 2026-09-21 | ILA 900,10 | 0,00 % | ILA 900,10 | ILA 900,10 | ILA 900,10 | 0 |
| 2026-09-18 | ILA 900,10 | 0,00 % | ILA 900,10 | ILA 900,10 | ILA 900,10 | 0 |
| 2026-09-17 | ILA 900,10 | +0,11 % | ILA 899,10 | ILA 914,90 | ILA 895,00 | 13,99K |
| 2026-09-16 | ILA 899,10 | -2,53 % | ILA 922,40 | ILA 913,00 | ILA 898,00 | 20,20K |
| 2026-09-15 | ILA 922,40 | +1,60 % | ILA 907,90 | ILA 929,80 | ILA 920,00 | 185 |
| 2026-09-14 | ILA 907,90 | +0,15 % | ILA 906,50 | ILA 912,00 | ILA 903,00 | 10,60K |
| 2026-09-11 | ILA 906,50 | 0,00 % | ILA 906,50 | ILA 906,50 | ILA 906,50 | 0 |
| 2026-09-10 | ILA 906,50 | 0,00 % | ILA 906,50 | ILA 906,50 | ILA 906,50 | 8 |
| 2026-09-09 | ILA 906,50 | -0,30 % | ILA 909,20 | ILA 909,20 | ILA 895,00 | 2,24K |
| 2026-09-08 | ILA 909,20 | +0,02 % | ILA 909,00 | ILA 909,20 | ILA 875,00 | 17,64K |
| 2026-09-07 | ILA 909,00 | -0,02 % | ILA 909,20 | ILA 909,20 | ILA 909,00 | 256 |
| 2026-09-04 | ILA 909,20 | -0,08 % | ILA 909,90 | ILA 921,00 | ILA 903,00 | 2,96K |
| 2026-09-03 | ILA 909,90 | -0,98 % | ILA 918,90 | ILA 910,00 | ILA 904,00 | 2,55K |
| 2026-09-02 | ILA 918,90 | +0,50 % | ILA 914,30 | ILA 920,00 | ILA 874,00 | 13,26K |
| 2026-09-01 | ILA 914,30 | -0,02 % | ILA 914,50 | ILA 914,60 | ILA 898,00 | 9,80K |
| 2026-08-31 | ILA 914,50 | -0,69 % | ILA 916,90 | ILA 915,00 | ILA 913,90 | 8,21K |
| 2026-08-28 | ILA 920,90 | -0,04 % | ILA 921,30 | ILA 928,30 | ILA 915,00 | 1,12K |
| 2026-08-27 | ILA 921,30 | -0,15 % | ILA 922,70 | ILA 939,90 | ILA 920,00 | 2,03K |
| 2026-08-26 | ILA 922,70 | -1,07 % | ILA 932,70 | ILA 944,00 | ILA 910,80 | 8,79K |
| 2026-08-25 | ILA 932,70 | +1,50 % | ILA 918,90 | ILA 959,50 | ILA 919,00 | 3,91K |
| 2026-08-24 | ILA 918,90 | +1,29 % | ILA 907,20 | ILA 934,40 | ILA 918,90 | 385 |
| 2026-08-21 | ILA 907,20 | +0,04 % | ILA 906,80 | ILA 920,00 | ILA 920,00 | 6 |
| 2026-08-20 | ILA 906,80 | -0,21 % | ILA 908,70 | ILA 932,90 | ILA 848,50 | 11,24K |
| 2026-08-19 | ILA 908,70 | +1,64 % | ILA 894,00 | ILA 929,00 | ILA 885,00 | 5,96K |
| 2026-08-18 | ILA 894,00 | -0,17 % | ILA 895,50 | ILA 895,50 | ILA 859,10 | 726 |
| 2026-08-17 | ILA 895,50 | -0,41 % | ILA 899,20 | ILA 900,00 | ILA 867,80 | 1,49K |
| 2026-08-14 | ILA 899,20 | +9,69 % | ILA 819,80 | ILA 899,80 | ILA 839,10 | 9,48K |
| 2026-08-13 | ILA 819,80 | -1,23 % | ILA 830,00 | ILA 830,00 | ILA 798,90 | 40,24K |
| 2026-08-12 | ILA 830,00 | -5,72 % | ILA 880,40 | ILA 880,40 | ILA 829,80 | 30,11K |
| 2026-08-11 | ILA 880,40 | -2,04 % | ILA 898,70 | ILA 912,90 | ILA 870,00 | 8,17K |
| 2026-08-10 | ILA 898,70 | -5,04 % | ILA 909,10 | ILA 935,00 | ILA 859,80 | 32,96K |
| 2026-08-07 | ILA 946,40 | +4,23 % | ILA 908,00 | ILA 949,90 | ILA 900,10 | 9,55K |
| 2026-08-06 | ILA 908,00 | -4,42 % | ILA 950,00 | ILA 933,00 | ILA 905,40 | 23,68K |
| 2026-08-05 | ILA 950,00 | +0,30 % | ILA 947,20 | ILA 950,00 | ILA 949,80 | 4,11K |
| 2026-08-04 | ILA 947,20 | -2,59 % | ILA 972,40 | ILA 969,90 | ILA 940,00 | 9,77K |
| 2026-08-03 | ILA 972,40 | -1,37 % | ILA 985,90 | ILA 985,90 | ILA 958,00 | 859 |
| 2026-07-31 | ILA 985,90 | +4,88 % | ILA 940,00 | ILA 996,80 | ILA 920,00 | 19,73K |
| 2026-07-30 | ILA 940,00 | 0,00 % | ILA 940,00 | ILA 940,00 | ILA 939,90 | 2,98K |
| 2026-07-29 | ILA 940,00 | -1,16 % | ILA 951,00 | ILA 1.001,00 | ILA 915,80 | 43,72K |
| 2026-07-28 | ILA 951,00 | -2,42 % | ILA 974,60 | ILA 970,00 | ILA 919,90 | 27,09K |
| 2026-07-27 | ILA 974,60 | +0,13 % | ILA 973,30 | ILA 979,00 | ILA 973,30 | 1,76K |
| 2026-07-24 | ILA 973,30 | +1,79 % | ILA 956,20 | ILA 977,00 | ILA 955,00 | 13,57K |
| 2026-07-22 | ILA 956,20 | +0,91 % | ILA 947,60 | ILA 980,70 | ILA 937,00 | 11,73K |
| 2026-07-21 | ILA 947,60 | +2,35 % | ILA 925,80 | ILA 956,00 | ILA 937,90 | 9,10K |
| 2026-07-20 | ILA 925,80 | +0,02 % | ILA 925,60 | ILA 926,00 | ILA 920,10 | 1,60K |
| 2026-07-17 | ILA 925,60 | -0,12 % | ILA 926,70 | ILA 904,50 | ILA 904,50 | 10 |
| 2026-07-16 | ILA 926,70 | +1,85 % | ILA 909,90 | ILA 927,00 | ILA 909,90 | 5,23K |
| 2026-07-15 | ILA 909,90 | +0,67 % | ILA 903,80 | ILA 910,00 | ILA 906,60 | 23,59K |
| 2026-07-14 | ILA 903,80 | -0,68 % | ILA 910,00 | ILA 911,40 | ILA 880,00 | 24,53K |
| 2026-07-13 | ILA 910,00 | -1,86 % | ILA 927,20 | ILA 927,20 | ILA 903,10 | 12,13K |
| 2026-07-10 | ILA 927,20 | +0,76 % | ILA 920,20 | ILA 929,90 | ILA 919,90 | 2,04K |
| 2026-07-09 | ILA 920,20 | -0,82 % | ILA 927,80 | ILA 955,30 | ILA 890,80 | 34,78K |
| 2026-07-08 | ILA 927,80 | -0,67 % | ILA 934,10 | ILA 950,00 | ILA 915,20 | 30,19K |
| 2026-07-07 | ILA 934,10 | -3,43 % | ILA 967,30 | ILA 955,00 | ILA 913,00 | 24,76K |
| 2026-07-06 | ILA 967,30 | -0,15 % | ILA 968,80 | ILA 985,50 | ILA 949,90 | 46,68K |
| 2026-07-03 | ILA 968,80 | -0,37 % | ILA 972,40 | ILA 998,60 | ILA 960,00 | 16,62K |
| 2026-07-02 | ILA 972,40 | -1,20 % | ILA 984,20 | ILA 1.002,00 | ILA 970,00 | 142,04K |
| 2026-07-01 | ILA 984,20 | -2,17 % | ILA 1.006,00 | ILA 1.006,00 | ILA 965,00 | 37,97K |
| 2026-06-30 | ILA 1.006,00 | -0,89 % | ILA 1.015,00 | ILA 1.016,00 | ILA 994,00 | 5,35K |
| 2026-06-29 | ILA 1.015,00 | +3,11 % | ILA 999,30 | ILA 1.021,00 | ILA 994,00 | 9,48K |
| 2026-06-26 | ILA 984,40 | 0,00 % | ILA 984,40 | ILA 984,40 | ILA 984,40 | 0 |
| 2026-06-25 | ILA 984,40 | -1,53 % | ILA 999,70 | ILA 999,70 | ILA 962,00 | 44,13K |
| 2026-06-24 | ILA 999,70 | -0,33 % | ILA 1.003,00 | ILA 999,00 | ILA 999,00 | 167 |
| 2026-06-23 | ILA 1.003,00 | -0,10 % | ILA 1.004,00 | ILA 1.005,00 | ILA 989,90 | 5,31K |
| 2026-06-22 | ILA 1.004,00 | -1,28 % | ILA 1.017,00 | ILA 1.009,00 | ILA 999,90 | 4,50K |
| 2026-06-19 | ILA 1.017,00 | +1,40 % | ILA 1.003,00 | ILA 1.017,00 | ILA 1.017,00 | 300 |
| 2026-06-18 | ILA 1.003,00 | +0,52 % | ILA 997,80 | ILA 1.019,00 | ILA 979,90 | 19,48K |
| 2026-06-17 | ILA 997,80 | +1,21 % | ILA 985,90 | ILA 1.019,00 | ILA 986,10 | 21,36K |
| 2026-06-16 | ILA 985,90 | -1,70 % | ILA 1.003,00 | ILA 1.000,00 | ILA 980,00 | 41,35K |
| 2026-06-15 | ILA 1.003,00 | +0,34 % | ILA 999,60 | ILA 1.009,00 | ILA 965,00 | 55,11K |
| 2026-06-12 | ILA 999,60 | +0,70 % | ILA 992,70 | ILA 1.000,00 | ILA 999,00 | 5,27K |
| 2026-06-11 | ILA 992,70 | +0,17 % | ILA 991,00 | ILA 993,00 | ILA 991,00 | 2,46K |
| 2026-06-10 | ILA 991,00 | -0,42 % | ILA 1.020,00 | ILA 1.020,00 | ILA 979,00 | 8,62K |
| 2026-06-09 | ILA 995,20 | +2,93 % | ILA 966,90 | ILA 1.020,00 | ILA 950,00 | 47,48K |
| 2026-06-08 | ILA 966,90 | -3,28 % | ILA 950,00 | ILA 1.007,00 | ILA 950,00 | 4,79K |
| 2026-06-05 | ILA 999,70 | -0,23 % | ILA 1.002,00 | ILA 1.001,00 | ILA 983,10 | 1,87K |
| 2026-06-04 | ILA 1.002,00 | +0,35 % | ILA 994,50 | ILA 1.030,00 | ILA 964,40 | 34,19K |
| 2026-06-03 | ILA 998,50 | +1,15 % | ILA 1.000,00 | ILA 1.009,00 | ILA 985,10 | 262,12K |
| 2026-06-02 | ILA 987,10 | +0,63 % | ILA 980,90 | ILA 1.022,00 | ILA 978,10 | 15,30K |
| 2026-06-01 | ILA 980,90 | -1,90 % | ILA 999,90 | ILA 999,90 | ILA 973,70 | 11,65K |
| 2026-05-29 | ILA 999,90 | +2,25 % | ILA 1.025,00 | ILA 1.025,00 | ILA 999,90 | 111,10K |
| 2026-05-28 | ILA 977,90 | -3,56 % | ILA 1.014,00 | ILA 1.005,00 | ILA 975,00 | 17,70K |