Summit Real Estate Holdings Ltd SMT
TASE · Israel · Finanzen
ILA 4.215,00+74,00 (+1,79 %)
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 4.141,00 | -1,99 % | ILA 4.225,00 | ILA 4.247,00 | ILA 4.103,00 | 77,44K |
| 2026-09-29 | ILA 4.225,00 | -1,12 % | ILA 4.273,00 | ILA 4.325,00 | ILA 4.225,00 | 41,31K |
| 2026-09-28 | ILA 4.273,00 | -1,59 % | ILA 4.342,00 | ILA 4.342,00 | ILA 4.195,00 | 43,13K |
| 2026-09-25 | ILA 4.342,00 | 0,00 % | ILA 4.342,00 | ILA 4.342,00 | ILA 4.342,00 | 0 |
| 2026-09-24 | ILA 4.342,00 | -2,54 % | ILA 4.455,00 | ILA 4.456,00 | ILA 4.317,00 | 68,59K |
| 2026-09-23 | ILA 4.455,00 | -3,30 % | ILA 4.624,00 | ILA 4.625,00 | ILA 4.455,00 | 64,71K |
| 2026-09-22 | ILA 4.607,00 | +1,88 % | ILA 4.586,00 | ILA 4.699,00 | ILA 4.510,00 | 40,92K |
| 2026-09-21 | ILA 4.522,00 | 0,00 % | ILA 4.522,00 | ILA 4.522,00 | ILA 4.522,00 | 0 |
| 2026-09-18 | ILA 4.522,00 | 0,00 % | ILA 4.522,00 | ILA 4.522,00 | ILA 4.522,00 | 0 |
| 2026-09-17 | ILA 4.522,00 | -0,51 % | ILA 4.545,00 | ILA 4.576,00 | ILA 4.486,00 | 77,46K |
| 2026-09-16 | ILA 4.545,00 | -1,86 % | ILA 4.631,00 | ILA 4.698,00 | ILA 4.513,00 | 61,49K |
| 2026-09-15 | ILA 4.631,00 | +1,82 % | ILA 4.548,00 | ILA 4.631,00 | ILA 4.519,00 | 37,49K |
| 2026-09-14 | ILA 4.548,00 | +0,42 % | ILA 4.529,00 | ILA 4.619,00 | ILA 4.497,00 | 43,82K |
| 2026-09-11 | ILA 4.529,00 | 0,00 % | ILA 4.529,00 | ILA 4.529,00 | ILA 4.529,00 | 0 |
| 2026-09-10 | ILA 4.529,00 | -2,98 % | ILA 4.823,00 | ILA 4.823,00 | ILA 4.529,00 | 245,82K |
| 2026-09-09 | ILA 4.668,00 | -1,83 % | ILA 4.778,00 | ILA 4.789,00 | ILA 4.617,00 | 59,68K |
| 2026-09-08 | ILA 4.755,00 | -1,72 % | ILA 4.997,00 | ILA 4.997,00 | ILA 4.754,00 | 82,91K |
| 2026-09-07 | ILA 4.838,00 | -1,00 % | ILA 4.887,00 | ILA 4.923,00 | ILA 4.816,00 | 88,01K |
| 2026-09-04 | ILA 4.887,00 | -2,26 % | ILA 4.933,00 | ILA 5.044,00 | ILA 4.855,00 | 66,24K |
| 2026-09-03 | ILA 5.000,00 | -0,26 % | ILA 4.902,00 | ILA 5.036,00 | ILA 4.902,00 | 43,61K |
| 2026-09-02 | ILA 5.013,00 | +2,04 % | ILA 4.913,00 | ILA 5.020,00 | ILA 4.887,00 | 78,13K |
| 2026-09-01 | ILA 4.913,00 | +1,84 % | ILA 4.789,00 | ILA 4.925,00 | ILA 4.787,00 | 146,96K |
| 2026-08-31 | ILA 4.824,00 | +1,73 % | ILA 4.742,00 | ILA 4.849,00 | ILA 4.681,00 | 115,81K |
| 2026-08-28 | ILA 4.742,00 | +0,49 % | ILA 4.656,00 | ILA 4.765,00 | ILA 4.642,00 | 64,84K |
| 2026-08-27 | ILA 4.719,00 | +0,40 % | ILA 4.749,00 | ILA 4.791,00 | ILA 4.680,00 | 41,88K |
| 2026-08-26 | ILA 4.700,00 | +2,93 % | ILA 4.566,00 | ILA 4.700,00 | ILA 4.532,00 | 71,51K |
| 2026-08-25 | ILA 4.566,00 | -2,12 % | ILA 4.665,00 | ILA 4.677,00 | ILA 4.566,00 | 63,11K |
| 2026-08-24 | ILA 4.665,00 | -4,11 % | ILA 4.865,00 | ILA 4.865,00 | ILA 4.665,00 | 39,65K |
| 2026-08-21 | ILA 4.865,00 | +1,16 % | ILA 4.846,00 | ILA 4.865,00 | ILA 4.752,00 | 25,97K |
| 2026-08-20 | ILA 4.809,00 | +0,48 % | ILA 4.803,00 | ILA 4.873,00 | ILA 4.789,00 | 38,15K |
| 2026-08-19 | ILA 4.786,00 | +2,03 % | ILA 4.691,00 | ILA 4.789,00 | ILA 4.675,00 | 52,44K |
| 2026-08-18 | ILA 4.691,00 | +1,87 % | ILA 4.605,00 | ILA 4.711,00 | ILA 4.584,00 | 43,15K |
| 2026-08-17 | ILA 4.605,00 | -3,52 % | ILA 4.773,00 | ILA 4.795,00 | ILA 4.605,00 | 40,83K |
| 2026-08-14 | ILA 4.773,00 | +0,65 % | ILA 4.730,00 | ILA 4.809,00 | ILA 4.700,00 | 15,55K |
| 2026-08-13 | ILA 4.742,00 | +1,32 % | ILA 4.680,00 | ILA 4.768,00 | ILA 4.663,00 | 24,12K |
| 2026-08-12 | ILA 4.680,00 | -0,81 % | ILA 4.718,00 | ILA 4.755,00 | ILA 4.622,00 | 61,16K |
| 2026-08-11 | ILA 4.718,00 | -0,67 % | ILA 4.780,00 | ILA 4.780,00 | ILA 4.687,00 | 58,85K |
| 2026-08-10 | ILA 4.750,00 | -1,35 % | ILA 4.815,00 | ILA 4.827,00 | ILA 4.668,00 | 74,00K |
| 2026-08-07 | ILA 4.815,00 | -1,73 % | ILA 4.900,00 | ILA 4.937,00 | ILA 4.730,00 | 164,38K |
| 2026-08-06 | ILA 4.900,00 | -0,41 % | ILA 4.969,00 | ILA 4.969,00 | ILA 4.828,00 | 1,05M |
| 2026-08-05 | ILA 4.920,00 | -0,59 % | ILA 4.949,00 | ILA 4.990,00 | ILA 4.823,00 | 79,08K |
| 2026-08-04 | ILA 4.949,00 | -2,04 % | ILA 5.052,00 | ILA 5.059,00 | ILA 4.928,00 | 70,30K |
| 2026-08-03 | ILA 5.052,00 | +1,26 % | ILA 5.049,00 | ILA 5.064,00 | ILA 4.925,00 | 73,43K |
| 2026-07-31 | ILA 4.989,00 | +1,53 % | ILA 4.914,00 | ILA 4.989,00 | ILA 4.914,00 | 31,40K |
| 2026-07-30 | ILA 4.914,00 | -0,69 % | ILA 4.948,00 | ILA 4.948,00 | ILA 4.866,00 | 61,17K |
| 2026-07-29 | ILA 4.948,00 | +0,57 % | ILA 4.920,00 | ILA 4.965,00 | ILA 4.861,00 | 32,55K |
| 2026-07-28 | ILA 4.920,00 | -1,50 % | ILA 4.995,00 | ILA 5.084,00 | ILA 4.907,00 | 40,94K |
| 2026-07-27 | ILA 4.995,00 | -1,01 % | ILA 5.080,00 | ILA 5.150,00 | ILA 4.993,00 | 29,32K |
| 2026-07-24 | ILA 5.046,00 | -1,35 % | ILA 5.038,00 | ILA 5.130,00 | ILA 5.019,00 | 65,35K |
| 2026-07-22 | ILA 5.115,00 | +1,53 % | ILA 5.076,00 | ILA 5.131,00 | ILA 4.940,00 | 75,19K |
| 2026-07-21 | ILA 5.038,00 | -2,97 % | ILA 5.192,00 | ILA 5.314,00 | ILA 5.038,00 | 61,12K |
| 2026-07-20 | ILA 5.192,00 | +2,00 % | ILA 5.090,00 | ILA 5.239,00 | ILA 5.058,00 | 69,22K |
| 2026-07-17 | ILA 5.090,00 | -1,49 % | ILA 5.167,00 | ILA 5.226,00 | ILA 5.090,00 | 41,40K |
| 2026-07-16 | ILA 5.167,00 | -0,63 % | ILA 5.200,00 | ILA 5.234,00 | ILA 5.119,00 | 37,52K |
| 2026-07-15 | ILA 5.200,00 | +7,55 % | ILA 4.835,00 | ILA 5.221,00 | ILA 4.862,00 | 102,70K |
| 2026-07-14 | ILA 4.835,00 | -1,06 % | ILA 4.887,00 | ILA 4.912,00 | ILA 4.802,00 | 33,41K |
| 2026-07-13 | ILA 4.887,00 | -0,71 % | ILA 4.901,00 | ILA 4.954,00 | ILA 4.841,00 | 238,06K |
| 2026-07-10 | ILA 4.922,00 | +0,02 % | ILA 4.921,00 | ILA 4.967,00 | ILA 4.887,00 | 18,87K |
| 2026-07-09 | ILA 4.921,00 | -0,61 % | ILA 4.951,00 | ILA 5.039,00 | ILA 4.918,00 | 46,22K |
| 2026-07-08 | ILA 4.951,00 | -2,62 % | ILA 5.084,00 | ILA 5.087,00 | ILA 4.951,00 | 52,47K |
| 2026-07-07 | ILA 5.084,00 | -0,41 % | ILA 5.105,00 | ILA 5.128,00 | ILA 5.021,00 | 51,28K |
| 2026-07-06 | ILA 5.105,00 | +1,65 % | ILA 5.040,00 | ILA 5.159,00 | ILA 4.999,00 | 63,53K |
| 2026-07-03 | ILA 5.022,00 | +1,66 % | ILA 4.929,00 | ILA 5.078,00 | ILA 4.929,00 | 121,66K |
| 2026-07-02 | ILA 4.940,00 | +0,82 % | ILA 4.900,00 | ILA 4.966,00 | ILA 4.868,00 | 123,01K |
| 2026-07-01 | ILA 4.900,00 | +3,16 % | ILA 4.773,00 | ILA 4.944,00 | ILA 4.758,00 | 424,08K |
| 2026-06-30 | ILA 4.750,00 | +1,78 % | ILA 4.778,00 | ILA 4.800,00 | ILA 4.651,00 | 77,11K |
| 2026-06-29 | ILA 4.667,00 | +0,15 % | ILA 4.660,00 | ILA 4.803,00 | ILA 4.660,00 | 88,95K |
| 2026-06-26 | ILA 4.660,00 | 0,00 % | ILA 4.660,00 | ILA 4.660,00 | ILA 4.660,00 | 0 |
| 2026-06-25 | ILA 4.660,00 | 0,00 % | ILA 4.660,00 | ILA 4.674,00 | ILA 4.630,00 | 93,24K |
| 2026-06-24 | ILA 4.660,00 | +2,53 % | ILA 4.545,00 | ILA 4.688,00 | ILA 4.523,00 | 70,47K |
| 2026-06-23 | ILA 4.545,00 | +1,00 % | ILA 4.456,00 | ILA 4.600,00 | ILA 4.419,00 | 49,36K |
| 2026-06-22 | ILA 4.500,00 | -1,51 % | ILA 4.569,00 | ILA 4.626,00 | ILA 4.492,00 | 68,74K |
| 2026-06-19 | ILA 4.569,00 | -0,28 % | ILA 4.549,00 | ILA 4.622,00 | ILA 4.532,00 | 33,09K |
| 2026-06-18 | ILA 4.582,00 | +0,33 % | ILA 4.567,00 | ILA 4.608,00 | ILA 4.476,00 | 71,32K |
| 2026-06-17 | ILA 4.567,00 | -1,23 % | ILA 4.624,00 | ILA 4.677,00 | ILA 4.564,00 | 29,56K |
| 2026-06-16 | ILA 4.624,00 | +0,20 % | ILA 4.631,00 | ILA 4.693,00 | ILA 4.529,00 | 190,31K |
| 2026-06-15 | ILA 4.615,00 | -4,01 % | ILA 4.808,00 | ILA 4.880,00 | ILA 4.608,00 | 85,17K |
| 2026-06-12 | ILA 4.808,00 | +3,18 % | ILA 4.660,00 | ILA 4.833,00 | ILA 4.660,00 | 36,00K |
| 2026-06-11 | ILA 4.660,00 | +2,19 % | ILA 4.561,00 | ILA 4.667,00 | ILA 4.513,00 | 50,74K |
| 2026-06-10 | ILA 4.560,00 | -2,15 % | ILA 4.644,00 | ILA 4.644,00 | ILA 4.516,00 | 67,84K |
| 2026-06-09 | ILA 4.660,00 | -1,29 % | ILA 4.674,00 | ILA 4.761,00 | ILA 4.660,00 | 48,51K |
| 2026-06-08 | ILA 4.721,00 | -1,28 % | ILA 4.710,00 | ILA 4.782,00 | ILA 4.650,00 | 60,18K |
| 2026-06-05 | ILA 4.782,00 | -0,56 % | ILA 4.750,00 | ILA 4.874,00 | ILA 4.690,00 | 82,51K |
| 2026-06-04 | ILA 4.809,00 | -1,74 % | ILA 4.894,00 | ILA 4.898,00 | ILA 4.762,00 | 67,32K |
| 2026-06-03 | ILA 4.894,00 | -0,93 % | ILA 4.940,00 | ILA 4.940,00 | ILA 4.801,00 | 56,58K |
| 2026-06-02 | ILA 4.940,00 | +1,75 % | ILA 4.855,00 | ILA 4.950,00 | ILA 4.810,00 | 68,50K |
| 2026-06-01 | ILA 4.855,00 | -3,96 % | ILA 5.055,00 | ILA 5.055,00 | ILA 4.814,00 | 80,30K |
| 2026-05-29 | ILA 5.055,00 | -0,26 % | ILA 5.161,00 | ILA 5.161,00 | ILA 4.941,00 | 119,09K |
| 2026-05-28 | ILA 5.068,00 | -0,37 % | ILA 5.010,00 | ILA 5.108,00 | ILA 4.966,00 | 61,65K |
| 2026-05-27 | ILA 5.087,00 | -1,15 % | ILA 5.146,00 | ILA 5.212,00 | ILA 5.012,00 | 75,01K |