SHAMAYM IMPROVE LTD SHMM
TASE · Israel · Technologiedienstleistungen
ILA 159,60+2,50 (+1,59 %)
Markt geöffnet· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 157,10 | +0,51 % | ILA 152,80 | ILA 159,60 | ILA 152,80 | 374 |
| 2026-09-30 | ILA 156,30 | -2,68 % | ILA 160,60 | ILA 160,60 | ILA 145,50 | 8,74K |
| 2026-09-29 | ILA 160,60 | +2,10 % | ILA 157,30 | ILA 166,90 | ILA 160,10 | 3,50K |
| 2026-09-28 | ILA 157,30 | +3,69 % | ILA 151,70 | ILA 164,50 | ILA 151,70 |
| 9,83K |
| 2026-09-25 | ILA 151,70 | 0,00 % | ILA 151,70 | ILA 151,70 | ILA 151,70 | 0 |
| 2026-09-24 | ILA 151,70 | 0,00 % | ILA 151,70 | ILA 151,70 | ILA 151,70 | 0 |
| 2026-09-23 | ILA 151,70 | +1,47 % | ILA 149,50 | ILA 154,60 | ILA 149,00 | 26,29K |
| 2026-09-22 | ILA 149,50 | -4,90 % | ILA 157,20 | ILA 157,20 | ILA 147,00 | 27,58K |
| 2026-09-21 | ILA 157,20 | 0,00 % | ILA 157,20 | ILA 157,20 | ILA 157,20 | 0 |
| 2026-09-18 | ILA 157,20 | 0,00 % | ILA 157,20 | ILA 157,20 | ILA 157,20 | 0 |
| 2026-09-17 | ILA 157,20 | -2,24 % | ILA 160,80 | ILA 157,20 | ILA 157,20 | 2,70K |
| 2026-09-16 | ILA 160,80 | -1,89 % | ILA 163,90 | ILA 161,50 | ILA 160,20 | 7,22K |
| 2026-09-15 | ILA 163,90 | -1,92 % | ILA 167,10 | ILA 165,00 | ILA 163,30 | 7,04K |
| 2026-09-14 | ILA 167,10 | -2,28 % | ILA 171,00 | ILA 167,10 | ILA 167,10 | 2,90K |
| 2026-09-11 | ILA 171,00 | 0,00 % | ILA 171,00 | ILA 171,00 | ILA 171,00 | 0 |
| 2026-09-10 | ILA 171,00 | -0,81 % | ILA 172,40 | ILA 171,00 | ILA 171,00 | 1,16K |
| 2026-09-09 | ILA 172,40 | -2,21 % | ILA 176,30 | ILA 172,40 | ILA 172,30 | 5,50K |
| 2026-09-08 | ILA 176,30 | +1,67 % | ILA 173,40 | ILA 182,10 | ILA 169,50 | 12,39K |
| 2026-09-07 | ILA 173,40 | +2,12 % | ILA 169,80 | ILA 185,10 | ILA 169,80 | 35,82K |
| 2026-09-04 | ILA 169,80 | +2,17 % | ILA 170,00 | ILA 179,50 | ILA 165,00 | 7,34K |
| 2026-09-03 | ILA 166,20 | +8,70 % | ILA 152,90 | ILA 172,90 | ILA 152,00 | 39,63K |
| 2026-09-02 | ILA 152,90 | -2,55 % | ILA 152,00 | ILA 156,90 | ILA 151,00 | 14,89K |
| 2026-09-01 | ILA 156,90 | -12,54 % | ILA 179,40 | ILA 175,30 | ILA 151,00 | 82,83K |
| 2026-08-31 | ILA 179,40 | 0,00 % | ILA 179,40 | ILA 179,40 | ILA 179,40 | 0 |
| 2026-08-28 | ILA 179,40 | 0,00 % | ILA 179,40 | ILA 179,40 | ILA 179,40 | 0 |
| 2026-08-27 | ILA 179,40 | 0,00 % | ILA 179,40 | ILA 179,40 | ILA 179,40 | 0 |
| 2026-08-26 | ILA 179,40 | 0,00 % | ILA 179,40 | ILA 179,40 | ILA 179,40 | 0 |
| 2026-08-25 | ILA 179,40 | 0,00 % | ILA 179,40 | ILA 179,40 | ILA 179,40 | 0 |
| 2026-08-24 | ILA 179,40 | 0,00 % | ILA 179,40 | ILA 179,40 | ILA 179,40 | 0 |
| 2026-08-21 | ILA 179,40 | -0,28 % | ILA 179,90 | ILA 179,40 | ILA 179,40 | 9,71K |
| 2026-08-20 | ILA 179,90 | 0,00 % | ILA 179,90 | ILA 179,90 | ILA 179,90 | 1,11K |
| 2026-08-19 | ILA 179,90 | +4,35 % | ILA 172,40 | ILA 187,00 | ILA 172,90 | 17,00K |
| 2026-08-18 | ILA 172,40 | -1,65 % | ILA 175,30 | ILA 185,00 | ILA 167,20 | 6,46K |
| 2026-08-17 | ILA 175,30 | 0,00 % | ILA 175,30 | ILA 175,30 | ILA 175,30 | 0 |
| 2026-08-14 | ILA 175,30 | 0,00 % | ILA 175,30 | ILA 175,30 | ILA 175,30 | 0 |
| 2026-08-13 | ILA 175,30 | -2,50 % | ILA 179,80 | ILA 175,70 | ILA 173,00 | 16,25K |
| 2026-08-12 | ILA 179,80 | +0,95 % | ILA 178,10 | ILA 182,10 | ILA 181,00 | 580 |
| 2026-08-11 | ILA 178,10 | +1,42 % | ILA 175,60 | ILA 180,00 | ILA 177,40 | 12,90K |
| 2026-08-10 | ILA 175,60 | +2,93 % | ILA 170,60 | ILA 180,00 | ILA 172,70 | 4,34K |
| 2026-08-07 | ILA 170,60 | +0,47 % | ILA 169,80 | ILA 170,60 | ILA 170,60 | 2,19K |
| 2026-08-06 | ILA 169,80 | -2,25 % | ILA 173,70 | ILA 169,80 | ILA 169,80 | 2,19K |
| 2026-08-05 | ILA 173,70 | 0,00 % | ILA 173,70 | ILA 173,70 | ILA 173,70 | 0 |
| 2026-08-04 | ILA 173,70 | 0,00 % | ILA 173,70 | ILA 173,70 | ILA 173,70 | 0 |
| 2026-08-03 | ILA 173,70 | +1,64 % | ILA 170,90 | ILA 174,00 | ILA 173,00 | 3,00K |
| 2026-07-31 | ILA 170,90 | +3,83 % | ILA 171,00 | ILA 171,00 | ILA 170,00 | 4,01K |
| 2026-07-30 | ILA 164,60 | -7,16 % | ILA 177,30 | ILA 171,50 | ILA 159,00 | 6,29K |
| 2026-07-29 | ILA 177,30 | -0,51 % | ILA 178,20 | ILA 178,20 | ILA 175,40 | 6,00K |
| 2026-07-28 | ILA 178,20 | +5,95 % | ILA 168,20 | ILA 180,10 | ILA 172,00 | 36,11K |
| 2026-07-27 | ILA 168,20 | 0,00 % | ILA 168,20 | ILA 168,20 | ILA 168,20 | 0 |
| 2026-07-24 | ILA 168,20 | 0,00 % | ILA 168,20 | ILA 168,20 | ILA 168,20 | 0 |
| 2026-07-22 | ILA 168,20 | -1,81 % | ILA 171,30 | ILA 175,20 | ILA 167,00 | 6,46K |
| 2026-07-21 | ILA 171,30 | +0,47 % | ILA 170,50 | ILA 173,80 | ILA 170,50 | 460 |
| 2026-07-20 | ILA 170,50 | +4,99 % | ILA 162,40 | ILA 177,00 | ILA 164,00 | 8,10K |
| 2026-07-17 | ILA 162,40 | +1,69 % | ILA 159,70 | ILA 163,30 | ILA 163,20 | 734 |
| 2026-07-16 | ILA 159,70 | +0,88 % | ILA 158,30 | ILA 164,20 | ILA 158,30 | 2,59K |
| 2026-07-15 | ILA 158,30 | -2,58 % | ILA 162,50 | ILA 164,00 | ILA 150,00 | 39,68K |
| 2026-07-14 | ILA 162,50 | -0,18 % | ILA 162,80 | ILA 165,20 | ILA 158,90 | 660 |
| 2026-07-13 | ILA 162,80 | -4,96 % | ILA 171,30 | ILA 173,00 | ILA 156,00 | 33,24K |
| 2026-07-10 | ILA 171,30 | -2,89 % | ILA 176,40 | ILA 177,30 | ILA 169,30 | 9,09K |
| 2026-07-09 | ILA 176,40 | -3,87 % | ILA 183,50 | ILA 185,00 | ILA 170,10 | 14,27K |
| 2026-07-08 | ILA 183,50 | -6,52 % | ILA 196,30 | ILA 205,50 | ILA 180,00 | 16,17K |
| 2026-07-07 | ILA 196,30 | -3,54 % | ILA 203,50 | ILA 205,00 | ILA 194,40 | 5,14K |
| 2026-07-06 | ILA 203,50 | +0,30 % | ILA 202,90 | ILA 204,90 | ILA 204,90 | 300 |
| 2026-07-03 | ILA 202,90 | -1,07 % | ILA 205,50 | ILA 205,50 | ILA 200,30 | 4,09K |
| 2026-07-02 | ILA 205,10 | +0,79 % | ILA 203,50 | ILA 205,50 | ILA 205,00 | 1,75K |
| 2026-07-01 | ILA 203,50 | -3,19 % | ILA 215,00 | ILA 220,80 | ILA 199,20 | 46,98K |
| 2026-06-30 | ILA 210,20 | +4,94 % | ILA 190,30 | ILA 213,00 | ILA 190,30 | 27,08K |
| 2026-06-29 | ILA 200,30 | +10,36 % | ILA 187,10 | ILA 207,70 | ILA 189,30 | 76,82K |
| 2026-06-26 | ILA 181,50 | 0,00 % | ILA 181,50 | ILA 181,50 | ILA 181,50 | 0 |
| 2026-06-25 | ILA 181,50 | +1,79 % | ILA 182,30 | ILA 189,80 | ILA 180,00 | 19,27K |
| 2026-06-24 | ILA 178,30 | +1,31 % | ILA 176,00 | ILA 184,50 | ILA 174,00 | 27,39K |
| 2026-06-23 | ILA 176,00 | +8,84 % | ILA 161,70 | ILA 180,80 | ILA 159,90 | 49,10K |
| 2026-06-22 | ILA 161,70 | -10,17 % | ILA 180,00 | ILA 176,00 | ILA 160,00 | 30,43K |
| 2026-06-19 | ILA 180,00 | -1,96 % | ILA 183,60 | ILA 182,30 | ILA 177,00 | 4,52K |
| 2026-06-18 | ILA 183,60 | +0,82 % | ILA 182,10 | ILA 191,00 | ILA 173,90 | 27,64K |
| 2026-06-17 | ILA 182,10 | -5,35 % | ILA 192,40 | ILA 198,00 | ILA 171,60 | 38,40K |
| 2026-06-16 | ILA 192,40 | -7,59 % | ILA 208,20 | ILA 208,10 | ILA 188,80 | 30,48K |
| 2026-06-15 | ILA 208,20 | +0,58 % | ILA 211,10 | ILA 211,10 | ILA 211,10 | 250 |
| 2026-06-12 | ILA 207,00 | -1,38 % | ILA 209,90 | ILA 210,90 | ILA 203,60 | 3,19K |
| 2026-06-11 | ILA 209,90 | -0,90 % | ILA 211,80 | ILA 233,00 | ILA 200,10 | 22,87K |
| 2026-06-10 | ILA 211,80 | +4,23 % | ILA 203,20 | ILA 227,00 | ILA 190,00 | 56,50K |
| 2026-06-09 | ILA 203,20 | -1,22 % | ILA 208,50 | ILA 220,00 | ILA 193,60 | 20,96K |
| 2026-06-08 | ILA 205,70 | -4,77 % | ILA 208,40 | ILA 215,90 | ILA 199,90 | 12,54K |
| 2026-06-05 | ILA 216,00 | +8,27 % | ILA 199,50 | ILA 228,60 | ILA 199,50 | 43,28K |
| 2026-06-04 | ILA 199,50 | -1,48 % | ILA 202,50 | ILA 213,60 | ILA 194,60 | 46,02K |
| 2026-06-03 | ILA 202,50 | -9,44 % | ILA 223,60 | ILA 225,80 | ILA 197,20 | 110,11K |
| 2026-06-02 | ILA 223,60 | -1,54 % | ILA 229,40 | ILA 260,00 | ILA 211,10 | 72,65K |
| 2026-06-01 | ILA 227,10 | +0,75 % | ILA 232,00 | ILA 258,00 | ILA 215,00 | 83,00K |
| 2026-05-29 | ILA 225,40 | -8,11 % | ILA 245,30 | ILA 240,40 | ILA 220,00 | 35,61K |
| 2026-05-28 | ILA 245,30 | -8,98 % | ILA 269,50 | ILA 289,00 | ILA 220,00 | 163,88K |