E.N. Shoham Business Ltd. SHOM
TASE · Israel · Finanzen
ILA 731,00-2,70 (-0,37 %)
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 733,70 | +2,26 % | ILA 717,50 | ILA 750,00 | ILA 715,00 | 14,03K |
| 2026-09-29 | ILA 717,50 | +1,82 % | ILA 704,70 | ILA 729,20 | ILA 704,60 | 39,70K |
| 2026-09-28 | ILA 704,70 | -0,31 % | ILA 706,90 | ILA 707,30 | ILA 702,00 | 11,75K |
| 2026-09-25 | ILA 706,90 | 0,00 % | ILA 706,90 | ILA 706,90 | ILA 706,90 |
| 0 |
| 2026-09-24 | ILA 706,90 | -0,94 % | ILA 713,60 | ILA 710,60 | ILA 694,00 | 68,14K |
| 2026-09-23 | ILA 713,60 | -1,63 % | ILA 725,40 | ILA 733,00 | ILA 711,00 | 17,43K |
| 2026-09-22 | ILA 725,40 | -1,08 % | ILA 733,30 | ILA 734,00 | ILA 720,10 | 18,76K |
| 2026-09-21 | ILA 733,30 | 0,00 % | ILA 733,30 | ILA 733,30 | ILA 733,30 | 0 |
| 2026-09-18 | ILA 733,30 | 0,00 % | ILA 733,30 | ILA 733,30 | ILA 733,30 | 0 |
| 2026-09-17 | ILA 733,30 | -0,61 % | ILA 720,00 | ILA 737,70 | ILA 719,90 | 15,89K |
| 2026-09-16 | ILA 737,80 | +0,05 % | ILA 737,40 | ILA 746,00 | ILA 720,10 | 2,07K |
| 2026-09-15 | ILA 737,40 | -0,03 % | ILA 737,60 | ILA 737,40 | ILA 737,40 | 656 |
| 2026-09-14 | ILA 737,60 | -1,54 % | ILA 749,10 | ILA 749,10 | ILA 728,60 | 14,17K |
| 2026-09-11 | ILA 749,10 | 0,00 % | ILA 749,10 | ILA 749,10 | ILA 749,10 | 0 |
| 2026-09-10 | ILA 749,10 | -1,59 % | ILA 761,20 | ILA 752,30 | ILA 742,50 | 3,44K |
| 2026-09-09 | ILA 761,20 | -0,41 % | ILA 764,30 | ILA 771,90 | ILA 759,00 | 3,23K |
| 2026-09-08 | ILA 764,30 | +0,12 % | ILA 763,40 | ILA 769,00 | ILA 758,20 | 3,37K |
| 2026-09-07 | ILA 763,40 | -0,38 % | ILA 766,30 | ILA 769,70 | ILA 756,60 | 3,59K |
| 2026-09-04 | ILA 766,30 | -0,91 % | ILA 720,00 | ILA 774,70 | ILA 720,00 | 7,15K |
| 2026-09-03 | ILA 773,30 | +2,06 % | ILA 735,00 | ILA 775,00 | ILA 735,00 | 3,20K |
| 2026-09-02 | ILA 757,70 | -0,05 % | ILA 758,10 | ILA 759,90 | ILA 747,20 | 25,15K |
| 2026-09-01 | ILA 758,10 | +2,64 % | ILA 738,60 | ILA 765,60 | ILA 723,80 | 29,39K |
| 2026-08-31 | ILA 738,60 | -1,39 % | ILA 769,00 | ILA 769,00 | ILA 728,30 | 16,66K |
| 2026-08-28 | ILA 749,00 | +2,81 % | ILA 728,50 | ILA 757,60 | ILA 727,30 | 17,70K |
| 2026-08-27 | ILA 728,50 | -0,21 % | ILA 730,00 | ILA 738,90 | ILA 716,30 | 15,64K |
| 2026-08-26 | ILA 730,00 | -1,82 % | ILA 789,00 | ILA 789,00 | ILA 718,00 | 20,90K |
| 2026-08-25 | ILA 743,50 | +1,34 % | ILA 733,70 | ILA 762,90 | ILA 737,00 | 9,63K |
| 2026-08-24 | ILA 733,70 | -0,43 % | ILA 736,90 | ILA 735,00 | ILA 727,90 | 16,52K |
| 2026-08-21 | ILA 736,90 | -1,01 % | ILA 744,40 | ILA 744,40 | ILA 734,80 | 5,89K |
| 2026-08-20 | ILA 744,40 | -1,86 % | ILA 758,50 | ILA 758,50 | ILA 742,70 | 23,38K |
| 2026-08-19 | ILA 758,50 | +0,32 % | ILA 756,10 | ILA 781,90 | ILA 749,20 | 10,47K |
| 2026-08-18 | ILA 756,10 | -0,67 % | ILA 761,20 | ILA 761,80 | ILA 750,60 | 14,19K |
| 2026-08-17 | ILA 761,20 | -1,12 % | ILA 769,80 | ILA 769,80 | ILA 749,50 | 21,50K |
| 2026-08-14 | ILA 769,80 | +2,19 % | ILA 753,30 | ILA 780,00 | ILA 759,90 | 7,51K |
| 2026-08-13 | ILA 753,30 | -1,73 % | ILA 766,60 | ILA 766,60 | ILA 737,10 | 32,13K |
| 2026-08-12 | ILA 766,60 | -0,48 % | ILA 770,30 | ILA 779,40 | ILA 758,80 | 13,49K |
| 2026-08-11 | ILA 770,30 | -0,13 % | ILA 771,30 | ILA 775,00 | ILA 760,50 | 23,94K |
| 2026-08-10 | ILA 771,30 | -1,64 % | ILA 784,20 | ILA 782,00 | ILA 765,80 | 15,92K |
| 2026-08-07 | ILA 784,20 | +1,27 % | ILA 757,20 | ILA 799,00 | ILA 757,20 | 13,41K |
| 2026-08-06 | ILA 774,40 | -0,60 % | ILA 780,90 | ILA 781,00 | ILA 767,00 | 25,23K |
| 2026-08-05 | ILA 779,10 | +1,10 % | ILA 770,60 | ILA 780,00 | ILA 774,00 | 8,37K |
| 2026-08-04 | ILA 770,60 | -0,32 % | ILA 773,10 | ILA 782,30 | ILA 766,80 | 5,91K |
| 2026-08-03 | ILA 773,10 | -1,15 % | ILA 782,10 | ILA 782,10 | ILA 758,60 | 26,96K |
| 2026-07-31 | ILA 782,10 | +1,18 % | ILA 773,00 | ILA 785,80 | ILA 775,00 | 3,53K |
| 2026-07-30 | ILA 773,00 | +0,87 % | ILA 763,60 | ILA 775,00 | ILA 763,60 | 13,27K |
| 2026-07-29 | ILA 766,30 | -0,47 % | ILA 769,90 | ILA 770,10 | ILA 765,70 | 3,38K |
| 2026-07-28 | ILA 769,90 | -1,27 % | ILA 779,80 | ILA 779,80 | ILA 769,40 | 14,02K |
| 2026-07-27 | ILA 779,80 | -0,26 % | ILA 781,80 | ILA 781,80 | ILA 772,50 | 5,16K |
| 2026-07-24 | ILA 781,80 | -0,80 % | ILA 770,00 | ILA 788,30 | ILA 763,00 | 13,57K |
| 2026-07-22 | ILA 788,10 | -0,15 % | ILA 800,00 | ILA 800,00 | ILA 785,00 | 8,84K |
| 2026-07-21 | ILA 789,30 | +0,24 % | ILA 787,40 | ILA 794,60 | ILA 774,90 | 14,47K |
| 2026-07-20 | ILA 787,40 | -0,14 % | ILA 788,50 | ILA 790,00 | ILA 778,40 | 5,60K |
| 2026-07-17 | ILA 788,50 | +1,02 % | ILA 799,90 | ILA 799,90 | ILA 783,00 | 4,36K |
| 2026-07-16 | ILA 780,50 | +0,81 % | ILA 774,20 | ILA 784,00 | ILA 763,40 | 4,43K |
| 2026-07-15 | ILA 774,20 | +1,91 % | ILA 764,30 | ILA 777,50 | ILA 762,00 | 7,07K |
| 2026-07-14 | ILA 759,70 | -1,83 % | ILA 773,90 | ILA 773,80 | ILA 757,80 | 24,20K |
| 2026-07-13 | ILA 773,90 | -1,36 % | ILA 784,60 | ILA 785,00 | ILA 757,00 | 20,07K |
| 2026-07-10 | ILA 784,60 | -0,51 % | ILA 788,60 | ILA 796,00 | ILA 776,60 | 9,49K |
| 2026-07-09 | ILA 788,60 | +0,14 % | ILA 787,50 | ILA 798,50 | ILA 785,00 | 9,51K |
| 2026-07-08 | ILA 787,50 | -1,73 % | ILA 801,40 | ILA 801,40 | ILA 783,00 | 9,08K |
| 2026-07-07 | ILA 801,40 | -2,68 % | ILA 823,50 | ILA 816,10 | ILA 798,10 | 8,52K |
| 2026-07-06 | ILA 823,50 | -1,22 % | ILA 833,70 | ILA 834,60 | ILA 814,70 | 19,08K |
| 2026-07-03 | ILA 833,70 | +1,37 % | ILA 822,40 | ILA 842,00 | ILA 828,80 | 31,13K |
| 2026-07-02 | ILA 822,40 | +0,15 % | ILA 825,50 | ILA 827,00 | ILA 815,30 | 30,23K |
| 2026-07-01 | ILA 821,20 | +2,93 % | ILA 796,90 | ILA 825,90 | ILA 789,10 | 40,37K |
| 2026-06-30 | ILA 797,80 | +0,42 % | ILA 780,00 | ILA 800,40 | ILA 780,00 | 21,33K |
| 2026-06-29 | ILA 794,50 | +0,34 % | ILA 791,50 | ILA 800,00 | ILA 785,10 | 17,62K |
| 2026-06-26 | ILA 791,80 | 0,00 % | ILA 791,80 | ILA 791,80 | ILA 791,80 | 0 |
| 2026-06-25 | ILA 791,80 | +0,06 % | ILA 791,30 | ILA 798,20 | ILA 777,30 | 11,17K |
| 2026-06-24 | ILA 791,30 | +1,93 % | ILA 808,00 | ILA 808,00 | ILA 781,80 | 16,83K |
| 2026-06-23 | ILA 776,30 | -0,15 % | ILA 777,50 | ILA 777,50 | ILA 754,30 | 25,73K |
| 2026-06-22 | ILA 777,50 | -0,61 % | ILA 782,30 | ILA 796,60 | ILA 770,40 | 10,04K |
| 2026-06-19 | ILA 782,30 | +0,89 % | ILA 775,40 | ILA 785,20 | ILA 770,00 | 26,36K |
| 2026-06-18 | ILA 775,40 | +0,47 % | ILA 771,80 | ILA 780,00 | ILA 764,10 | 13,98K |
| 2026-06-17 | ILA 771,80 | -0,64 % | ILA 776,80 | ILA 784,10 | ILA 765,50 | 13,83K |
| 2026-06-16 | ILA 776,80 | -1,07 % | ILA 777,50 | ILA 785,00 | ILA 769,10 | 24,89K |
| 2026-06-15 | ILA 785,20 | -1,53 % | ILA 797,40 | ILA 799,70 | ILA 778,00 | 45,24K |
| 2026-06-12 | ILA 797,40 | +4,81 % | ILA 760,80 | ILA 802,80 | ILA 754,00 | 80,39K |
| 2026-06-11 | ILA 760,80 | +0,58 % | ILA 756,40 | ILA 769,40 | ILA 752,00 | 21,51K |
| 2026-06-10 | ILA 756,40 | -1,19 % | ILA 765,50 | ILA 760,40 | ILA 749,30 | 35,28K |
| 2026-06-09 | ILA 765,50 | -0,05 % | ILA 770,00 | ILA 770,00 | ILA 760,00 | 59,48K |
| 2026-06-08 | ILA 765,90 | -1,82 % | ILA 774,10 | ILA 774,10 | ILA 744,80 | 57,00K |
| 2026-06-05 | ILA 780,10 | -1,19 % | ILA 776,30 | ILA 783,00 | ILA 770,40 | 28,65K |
| 2026-06-04 | ILA 789,50 | +1,18 % | ILA 778,20 | ILA 807,90 | ILA 766,80 | 73,90K |
| 2026-06-03 | ILA 780,30 | -1,66 % | ILA 793,50 | ILA 809,30 | ILA 740,10 | 75,98K |
| 2026-06-02 | ILA 793,50 | +0,27 % | ILA 791,40 | ILA 810,30 | ILA 788,30 | 39,57K |
| 2026-06-01 | ILA 791,40 | -2,14 % | ILA 799,00 | ILA 803,00 | ILA 775,30 | 44,57K |
| 2026-05-29 | ILA 808,70 | -1,98 % | ILA 825,00 | ILA 814,90 | ILA 804,40 | 23,94K |
| 2026-05-28 | ILA 825,00 | +2,60 % | ILA 829,70 | ILA 839,10 | ILA 804,80 | 67,86K |
| 2026-05-27 | ILA 804,10 | -0,33 % | ILA 800,00 | ILA 816,00 | ILA 795,00 | 30,22K |