N.R. Spuntech Industries Ltd. SPNTC
TASE · Israel · Prozessindustrie
ILA 250,20-0,10 (-0,04 %)
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 250,30 | +0,12 % | ILA 250,00 | ILA 251,20 | ILA 250,00 | 770 |
| 2026-09-29 | ILA 250,00 | -0,16 % | ILA 250,40 | ILA 250,00 | ILA 250,00 | 1,01K |
| 2026-09-28 | ILA 250,40 | -1,80 % | ILA 255,00 | ILA 254,20 | ILA 248,70 | 1,01K |
| 2026-09-25 | ILA 255,00 | 0,00 % | ILA 255,00 | ILA 255,00 | ILA 255,00 |
| 0 |
| 2026-09-24 | ILA 255,00 | +1,96 % | ILA 250,10 | ILA 258,00 | ILA 250,10 | 5,86K |
| 2026-09-23 | ILA 250,10 | +0,28 % | ILA 249,40 | ILA 255,00 | ILA 246,40 | 15,25K |
| 2026-09-22 | ILA 249,40 | +1,26 % | ILA 246,30 | ILA 254,60 | ILA 246,30 | 10,43K |
| 2026-09-21 | ILA 246,30 | 0,00 % | ILA 246,30 | ILA 246,30 | ILA 246,30 | 0 |
| 2026-09-18 | ILA 246,30 | 0,00 % | ILA 246,30 | ILA 246,30 | ILA 246,30 | 0 |
| 2026-09-17 | ILA 246,30 | +0,04 % | ILA 246,20 | ILA 247,00 | ILA 241,60 | 3,14K |
| 2026-09-16 | ILA 246,20 | +0,16 % | ILA 245,80 | ILA 247,20 | ILA 242,00 | 2,47K |
| 2026-09-15 | ILA 245,80 | +2,42 % | ILA 240,00 | ILA 248,00 | ILA 240,00 | 7,59K |
| 2026-09-14 | ILA 240,00 | +0,46 % | ILA 238,90 | ILA 245,50 | ILA 238,90 | 30,91K |
| 2026-09-11 | ILA 238,90 | 0,00 % | ILA 238,90 | ILA 238,90 | ILA 238,90 | 0 |
| 2026-09-10 | ILA 238,90 | -4,29 % | ILA 255,00 | ILA 255,00 | ILA 235,00 | 180,47K |
| 2026-09-09 | ILA 249,60 | +0,56 % | ILA 248,20 | ILA 250,60 | ILA 246,80 | 9,08K |
| 2026-09-08 | ILA 248,20 | +0,65 % | ILA 246,60 | ILA 248,20 | ILA 244,00 | 50,32K |
| 2026-09-07 | ILA 246,60 | +1,61 % | ILA 247,90 | ILA 249,40 | ILA 242,70 | 248,08K |
| 2026-09-04 | ILA 242,70 | +1,29 % | ILA 244,80 | ILA 244,80 | ILA 239,60 | 1,78K |
| 2026-09-03 | ILA 239,60 | -0,75 % | ILA 241,40 | ILA 237,00 | ILA 237,00 | 351 |
| 2026-09-02 | ILA 241,40 | +1,00 % | ILA 239,00 | ILA 244,20 | ILA 236,10 | 2,88K |
| 2026-09-01 | ILA 239,00 | +0,29 % | ILA 235,00 | ILA 245,20 | ILA 233,10 | 3,50K |
| 2026-08-31 | ILA 238,30 | -0,79 % | ILA 240,20 | ILA 240,20 | ILA 236,60 | 2,71K |
| 2026-08-28 | ILA 240,20 | +0,08 % | ILA 240,00 | ILA 241,40 | ILA 240,00 | 153 |
| 2026-08-27 | ILA 240,00 | -0,66 % | ILA 241,60 | ILA 241,60 | ILA 236,40 | 101,16K |
| 2026-08-26 | ILA 241,60 | +0,71 % | ILA 245,10 | ILA 245,10 | ILA 245,00 | 295 |
| 2026-08-25 | ILA 239,90 | +1,78 % | ILA 235,70 | ILA 240,80 | ILA 235,70 | 18,17K |
| 2026-08-24 | ILA 235,70 | +9,42 % | ILA 216,50 | ILA 254,00 | ILA 216,50 | 44,47K |
| 2026-08-21 | ILA 215,40 | +0,23 % | ILA 212,70 | ILA 216,50 | ILA 212,70 | 1,20K |
| 2026-08-20 | ILA 214,90 | +1,51 % | ILA 213,80 | ILA 229,90 | ILA 213,80 | 3,51K |
| 2026-08-19 | ILA 211,70 | -2,13 % | ILA 216,30 | ILA 211,70 | ILA 211,70 | 1,00K |
| 2026-08-18 | ILA 216,30 | -0,09 % | ILA 220,80 | ILA 220,80 | ILA 212,20 | 129 |
| 2026-08-17 | ILA 216,50 | -4,50 % | ILA 226,70 | ILA 216,50 | ILA 216,50 | 1,26K |
| 2026-08-14 | ILA 226,70 | -0,53 % | ILA 227,90 | ILA 222,90 | ILA 222,90 | 219 |
| 2026-08-13 | ILA 227,90 | -1,77 % | ILA 232,00 | ILA 230,00 | ILA 226,90 | 1,83K |
| 2026-08-12 | ILA 232,00 | -0,51 % | ILA 233,20 | ILA 234,10 | ILA 222,60 | 17,21K |
| 2026-08-11 | ILA 233,20 | +1,70 % | ILA 229,30 | ILA 234,00 | ILA 228,90 | 2,39K |
| 2026-08-10 | ILA 229,30 | -0,39 % | ILA 230,20 | ILA 230,20 | ILA 227,00 | 328 |
| 2026-08-07 | ILA 230,20 | +2,58 % | ILA 224,40 | ILA 239,90 | ILA 222,10 | 971 |
| 2026-08-06 | ILA 224,40 | +5,35 % | ILA 213,00 | ILA 229,00 | ILA 213,90 | 23,08K |
| 2026-08-05 | ILA 213,00 | +0,90 % | ILA 221,70 | ILA 221,70 | ILA 208,50 | 23,52K |
| 2026-08-04 | ILA 211,10 | -2,54 % | ILA 216,60 | ILA 216,60 | ILA 211,00 | 68,46K |
| 2026-08-03 | ILA 216,60 | -1,19 % | ILA 219,20 | ILA 215,00 | ILA 215,00 | 565 |
| 2026-07-31 | ILA 219,20 | +2,33 % | ILA 214,20 | ILA 227,80 | ILA 227,70 | 345 |
| 2026-07-30 | ILA 214,20 | -2,01 % | ILA 218,60 | ILA 218,60 | ILA 214,00 | 9,77K |
| 2026-07-29 | ILA 218,60 | -0,18 % | ILA 219,00 | ILA 218,90 | ILA 215,00 | 6,35K |
| 2026-07-28 | ILA 219,00 | -0,50 % | ILA 220,10 | ILA 219,00 | ILA 219,00 | 408,68K |
| 2026-07-27 | ILA 220,10 | -4,30 % | ILA 230,00 | ILA 227,70 | ILA 220,00 | 42,41K |
| 2026-07-24 | ILA 230,00 | +0,04 % | ILA 229,90 | ILA 231,00 | ILA 231,00 | 54 |
| 2026-07-22 | ILA 229,90 | 0,00 % | ILA 229,90 | ILA 230,10 | ILA 230,10 | 17 |
| 2026-07-21 | ILA 229,90 | +1,41 % | ILA 231,60 | ILA 231,60 | ILA 231,60 | 602 |
| 2026-07-20 | ILA 226,70 | +0,71 % | ILA 225,10 | ILA 228,00 | ILA 225,10 | 503 |
| 2026-07-17 | ILA 225,10 | -0,09 % | ILA 225,30 | ILA 225,30 | ILA 219,70 | 2,44K |
| 2026-07-16 | ILA 225,30 | +0,04 % | ILA 225,20 | ILA 226,10 | ILA 226,10 | 62 |
| 2026-07-15 | ILA 225,20 | -3,88 % | ILA 234,30 | ILA 235,70 | ILA 221,00 | 4,72K |
| 2026-07-14 | ILA 234,30 | -0,76 % | ILA 236,10 | ILA 236,10 | ILA 232,00 | 2,81K |
| 2026-07-13 | ILA 236,10 | +5,31 % | ILA 229,10 | ILA 325,00 | ILA 229,00 | 1,60K |
| 2026-07-10 | ILA 224,20 | +3,27 % | ILA 217,10 | ILA 227,50 | ILA 217,40 | 2,65K |
| 2026-07-09 | ILA 217,10 | +2,31 % | ILA 216,80 | ILA 217,90 | ILA 216,80 | 2,84K |
| 2026-07-08 | ILA 212,20 | -0,38 % | ILA 213,00 | ILA 213,00 | ILA 211,00 | 22,15K |
| 2026-07-07 | ILA 213,00 | -0,14 % | ILA 213,30 | ILA 217,20 | ILA 212,10 | 77,75K |
| 2026-07-06 | ILA 213,30 | -0,56 % | ILA 219,20 | ILA 219,20 | ILA 209,80 | 150,81K |
| 2026-07-03 | ILA 214,50 | +0,09 % | ILA 214,30 | ILA 217,40 | ILA 217,40 | 62 |
| 2026-07-02 | ILA 214,30 | -0,83 % | ILA 216,10 | ILA 219,40 | ILA 214,00 | 34,88K |
| 2026-07-01 | ILA 216,10 | +0,05 % | ILA 216,00 | ILA 241,90 | ILA 214,00 | 30,03K |
| 2026-06-30 | ILA 216,00 | -0,46 % | ILA 217,00 | ILA 225,90 | ILA 215,00 | 31,67K |
| 2026-06-29 | ILA 217,00 | -0,50 % | ILA 217,60 | ILA 220,20 | ILA 217,00 | 71,58K |
| 2026-06-26 | ILA 218,10 | 0,00 % | ILA 218,10 | ILA 218,10 | ILA 218,10 | 0 |
| 2026-06-25 | ILA 218,10 | -0,14 % | ILA 218,40 | ILA 223,10 | ILA 216,50 | 817 |
| 2026-06-24 | ILA 218,40 | -0,59 % | ILA 219,70 | ILA 219,70 | ILA 218,00 | 2,89K |
| 2026-06-23 | ILA 219,70 | +0,09 % | ILA 219,50 | ILA 224,10 | ILA 219,10 | 19,73K |
| 2026-06-22 | ILA 219,50 | -3,22 % | ILA 226,80 | ILA 225,30 | ILA 217,00 | 136,17K |
| 2026-06-19 | ILA 226,80 | -0,96 % | ILA 229,00 | ILA 229,60 | ILA 226,50 | 37,79K |
| 2026-06-18 | ILA 229,00 | -0,43 % | ILA 230,00 | ILA 230,00 | ILA 228,00 | 37,20K |
| 2026-06-17 | ILA 230,00 | -2,09 % | ILA 234,90 | ILA 239,90 | ILA 228,00 | 48,63K |
| 2026-06-16 | ILA 234,90 | -0,13 % | ILA 235,00 | ILA 235,50 | ILA 232,50 | 15,20K |
| 2026-06-15 | ILA 235,20 | -2,16 % | ILA 245,60 | ILA 245,60 | ILA 232,60 | 23,40K |
| 2026-06-12 | ILA 240,40 | -1,03 % | ILA 242,90 | ILA 264,70 | ILA 240,00 | 22,66K |
| 2026-06-11 | ILA 242,90 | -2,25 % | ILA 248,50 | ILA 245,30 | ILA 241,20 | 21,06K |
| 2026-06-10 | ILA 248,50 | -0,20 % | ILA 249,00 | ILA 250,40 | ILA 243,30 | 1,51K |
| 2026-06-09 | ILA 249,00 | +3,23 % | ILA 241,20 | ILA 252,00 | ILA 241,20 | 8,95K |
| 2026-06-08 | ILA 241,20 | -1,55 % | ILA 250,30 | ILA 262,10 | ILA 240,00 | 27,42K |
| 2026-06-05 | ILA 245,00 | -0,04 % | ILA 245,10 | ILA 248,40 | ILA 241,80 | 533 |
| 2026-06-04 | ILA 245,10 | -0,81 % | ILA 247,10 | ILA 249,90 | ILA 241,80 | 9,12K |
| 2026-06-03 | ILA 247,10 | -1,75 % | ILA 251,50 | ILA 249,90 | ILA 247,00 | 21,32K |
| 2026-06-02 | ILA 251,50 | +0,64 % | ILA 249,90 | ILA 252,50 | ILA 248,00 | 16,02K |
| 2026-06-01 | ILA 249,90 | -3,88 % | ILA 260,00 | ILA 254,30 | ILA 247,00 | 14,50K |
| 2026-05-29 | ILA 260,00 | -4,48 % | ILA 272,20 | ILA 266,30 | ILA 259,10 | 41,27K |
| 2026-05-28 | ILA 272,20 | +0,78 % | ILA 270,10 | ILA 274,00 | ILA 270,10 | 1,57K |
| 2026-05-27 | ILA 270,10 | -0,07 % | ILA 270,30 | ILA 273,90 | ILA 270,00 | 18,36K |