Spring Ventures Ltd SPRG
TASE · Israel · Technologiedienstleistungen
ILA 510,40+3,80 (+0,75 %)
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 506,60 | 0,00 % | ILA 506,60 | ILA 506,60 | ILA 506,60 | 0 |
| 2026-09-30 | ILA 506,60 | +0,26 % | ILA 505,30 | ILA 510,40 | ILA 510,40 | 89 |
| 2026-09-29 | ILA 505,30 | 0,00 % | ILA 505,30 | ILA 505,30 | ILA 505,30 | 0 |
| 2026-09-28 | ILA 505,30 | 0,00 % | ILA 505,30 | ILA 505,30 | ILA 505,30 |
| 0 |
| 2026-09-25 | ILA 505,30 | 0,00 % | ILA 505,30 | ILA 505,30 | ILA 505,30 | 0 |
| 2026-09-24 | ILA 505,30 | -2,32 % | ILA 517,30 | ILA 495,70 | ILA 495,70 | 200 |
| 2026-09-23 | ILA 517,30 | 0,00 % | ILA 517,30 | ILA 517,30 | ILA 517,30 | 0 |
| 2026-09-22 | ILA 517,30 | 0,00 % | ILA 517,30 | ILA 517,30 | ILA 517,30 | 0 |
| 2026-09-21 | ILA 517,30 | 0,00 % | ILA 517,30 | ILA 517,30 | ILA 517,30 | 0 |
| 2026-09-18 | ILA 517,30 | 0,00 % | ILA 517,30 | ILA 517,30 | ILA 517,30 | 0 |
| 2026-09-17 | ILA 517,30 | 0,00 % | ILA 517,30 | ILA 517,30 | ILA 517,30 | 0 |
| 2026-09-16 | ILA 517,30 | -1,28 % | ILA 524,00 | ILA 523,90 | ILA 511,90 | 289 |
| 2026-09-15 | ILA 524,00 | 0,00 % | ILA 524,00 | ILA 524,00 | ILA 524,00 | 200 |
| 2026-09-14 | ILA 524,00 | 0,00 % | ILA 524,00 | ILA 524,00 | ILA 524,00 | 42 |
| 2026-09-11 | ILA 524,00 | 0,00 % | ILA 524,00 | ILA 524,00 | ILA 524,00 | 0 |
| 2026-09-10 | ILA 524,00 | +0,19 % | ILA 524,00 | ILA 524,00 | ILA 524,00 | 400 |
| 2026-09-09 | ILA 523,00 | -2,08 % | ILA 534,10 | ILA 530,40 | ILA 521,60 | 559 |
| 2026-09-08 | ILA 534,10 | 0,00 % | ILA 534,10 | ILA 534,10 | ILA 534,10 | 89 |
| 2026-09-07 | ILA 534,10 | +0,06 % | ILA 533,80 | ILA 535,00 | ILA 535,00 | 89 |
| 2026-09-04 | ILA 533,80 | 0,00 % | ILA 535,00 | ILA 535,00 | ILA 535,00 | 5 |
| 2026-09-03 | ILA 533,80 | 0,00 % | ILA 533,80 | ILA 533,80 | ILA 533,80 | 0 |
| 2026-09-02 | ILA 533,80 | -2,34 % | ILA 546,60 | ILA 533,80 | ILA 533,80 | 630 |
| 2026-09-01 | ILA 546,60 | -2,34 % | ILA 546,60 | ILA 546,60 | ILA 546,60 | 600 |
| 2026-08-31 | ILA 559,70 | 0,00 % | ILA 559,70 | ILA 559,70 | ILA 559,70 | 0 |
| 2026-08-28 | ILA 559,70 | +6,00 % | ILA 559,70 | ILA 559,70 | ILA 559,70 | 517 |
| 2026-08-27 | ILA 528,00 | 0,00 % | ILA 528,00 | ILA 528,00 | ILA 528,00 | 0 |
| 2026-08-26 | ILA 528,00 | 0,00 % | ILA 528,00 | ILA 528,00 | ILA 528,00 | 30 |
| 2026-08-25 | ILA 528,00 | 0,00 % | ILA 528,00 | ILA 528,00 | ILA 528,00 | 0 |
| 2026-08-24 | ILA 528,00 | +0,08 % | ILA 527,60 | ILA 529,20 | ILA 529,20 | 100 |
| 2026-08-21 | ILA 527,60 | -1,77 % | ILA 537,10 | ILA 542,50 | ILA 524,60 | 600 |
| 2026-08-20 | ILA 537,10 | +6,06 % | ILA 506,40 | ILA 567,20 | ILA 506,30 | 387 |
| 2026-08-19 | ILA 506,40 | -0,10 % | ILA 506,90 | ILA 506,90 | ILA 500,00 | 86 |
| 2026-08-18 | ILA 506,90 | -1,57 % | ILA 523,00 | ILA 523,00 | ILA 503,00 | 480 |
| 2026-08-17 | ILA 515,00 | +4,00 % | ILA 495,20 | ILA 544,70 | ILA 524,90 | 200 |
| 2026-08-14 | ILA 495,20 | +2,19 % | ILA 484,60 | ILA 550,00 | ILA 484,60 | 100 |
| 2026-08-13 | ILA 484,60 | 0,00 % | ILA 484,60 | ILA 484,60 | ILA 484,60 | 157 |
| 2026-08-12 | ILA 484,60 | +0,60 % | ILA 491,30 | ILA 510,60 | ILA 491,30 | 44 |
| 2026-08-11 | ILA 481,70 | +0,35 % | ILA 480,00 | ILA 484,80 | ILA 479,50 | 1,67K |
| 2026-08-10 | ILA 480,00 | -4,50 % | ILA 502,60 | ILA 480,00 | ILA 480,00 | 500 |
| 2026-08-07 | ILA 502,60 | 0,00 % | ILA 502,60 | ILA 483,00 | ILA 483,00 | 1 |
| 2026-08-06 | ILA 502,60 | +0,12 % | ILA 517,00 | ILA 517,00 | ILA 493,20 | 37 |
| 2026-08-05 | ILA 502,00 | 0,00 % | ILA 502,00 | ILA 502,00 | ILA 502,00 | 0 |
| 2026-08-04 | ILA 502,00 | 0,00 % | ILA 502,00 | ILA 502,00 | ILA 502,00 | 0 |
| 2026-08-03 | ILA 502,00 | 0,00 % | ILA 502,00 | ILA 502,00 | ILA 502,00 | 0 |
| 2026-07-31 | ILA 502,00 | 0,00 % | ILA 502,00 | ILA 502,00 | ILA 502,00 | 0 |
| 2026-07-30 | ILA 502,00 | 0,00 % | ILA 502,00 | ILA 502,00 | ILA 502,00 | 0 |
| 2026-07-29 | ILA 502,00 | -2,20 % | ILA 513,30 | ILA 511,00 | ILA 501,30 | 483 |
| 2026-07-28 | ILA 513,30 | +0,98 % | ILA 508,30 | ILA 525,00 | ILA 520,20 | 149 |
| 2026-07-27 | ILA 508,30 | -2,19 % | ILA 519,70 | ILA 511,70 | ILA 507,60 | 579 |
| 2026-07-24 | ILA 519,70 | -2,00 % | ILA 530,30 | ILA 530,30 | ILA 517,90 | 700 |
| 2026-07-22 | ILA 530,30 | +2,77 % | ILA 528,00 | ILA 547,00 | ILA 517,00 | 395 |
| 2026-07-21 | ILA 516,00 | +0,94 % | ILA 511,20 | ILA 541,90 | ILA 499,40 | 378 |
| 2026-07-20 | ILA 511,20 | +5,42 % | ILA 496,20 | ILA 514,00 | ILA 496,20 | 380 |
| 2026-07-17 | ILA 484,90 | +0,35 % | ILA 483,20 | ILA 517,00 | ILA 517,00 | 20 |
| 2026-07-16 | ILA 483,20 | 0,00 % | ILA 483,20 | ILA 483,20 | ILA 483,20 | 0 |
| 2026-07-15 | ILA 483,20 | +0,56 % | ILA 480,50 | ILA 485,00 | ILA 479,00 | 638 |
| 2026-07-14 | ILA 480,50 | +2,34 % | ILA 469,50 | ILA 480,50 | ILA 480,50 | 450 |
| 2026-07-13 | ILA 469,50 | 0,00 % | ILA 469,50 | ILA 469,50 | ILA 469,50 | 0 |
| 2026-07-10 | ILA 469,50 | 0,00 % | ILA 469,50 | ILA 469,50 | ILA 469,50 | 0 |
| 2026-07-09 | ILA 469,50 | 0,00 % | ILA 469,50 | ILA 469,50 | ILA 469,50 | 0 |
| 2026-07-08 | ILA 469,50 | 0,00 % | ILA 469,50 | ILA 469,50 | ILA 469,50 | 1,00K |
| 2026-07-07 | ILA 469,50 | -1,65 % | ILA 477,40 | ILA 478,40 | ILA 455,90 | 4,67K |
| 2026-07-06 | ILA 477,40 | -3,12 % | ILA 492,80 | ILA 491,80 | ILA 471,90 | 529 |
| 2026-07-03 | ILA 492,80 | -2,14 % | ILA 503,60 | ILA 503,60 | ILA 491,80 | 566 |
| 2026-07-02 | ILA 503,60 | 0,00 % | ILA 503,60 | ILA 503,60 | ILA 503,60 | 0 |
| 2026-07-01 | ILA 503,60 | -2,27 % | ILA 515,00 | ILA 515,00 | ILA 515,00 | 10 |
| 2026-06-30 | ILA 515,30 | 0,00 % | ILA 515,30 | ILA 515,30 | ILA 515,30 | 0 |
| 2026-06-29 | ILA 515,30 | 0,00 % | ILA 515,30 | ILA 515,30 | ILA 515,30 | 0 |
| 2026-06-26 | ILA 515,30 | 0,00 % | ILA 515,30 | ILA 515,30 | ILA 515,30 | 0 |
| 2026-06-25 | ILA 515,30 | 0,00 % | ILA 515,30 | ILA 515,30 | ILA 515,30 | 0 |
| 2026-06-24 | ILA 515,30 | 0,00 % | ILA 515,30 | ILA 515,30 | ILA 515,30 | 0 |
| 2026-06-23 | ILA 515,30 | -2,35 % | ILA 527,70 | ILA 515,30 | ILA 515,30 | 710 |
| 2026-06-22 | ILA 527,70 | 0,00 % | ILA 527,70 | ILA 527,70 | ILA 527,70 | 0 |
| 2026-06-19 | ILA 527,70 | 0,00 % | ILA 527,70 | ILA 527,70 | ILA 527,70 | 0 |
| 2026-06-18 | ILA 527,70 | +0,04 % | ILA 539,80 | ILA 539,80 | ILA 539,80 | 5 |
| 2026-06-17 | ILA 527,50 | 0,00 % | ILA 527,50 | ILA 527,50 | ILA 527,50 | 0 |
| 2026-06-16 | ILA 527,50 | -2,31 % | ILA 540,00 | ILA 527,50 | ILA 527,40 | 700 |
| 2026-06-15 | ILA 540,00 | 0,00 % | ILA 540,00 | ILA 540,00 | ILA 540,00 | 0 |
| 2026-06-12 | ILA 540,00 | 0,00 % | ILA 540,00 | ILA 540,00 | ILA 540,00 | 0 |
| 2026-06-11 | ILA 540,00 | 0,00 % | ILA 540,00 | ILA 540,00 | ILA 540,00 | 0 |
| 2026-06-10 | ILA 540,00 | +0,02 % | ILA 552,50 | ILA 552,50 | ILA 552,50 | 2 |
| 2026-06-09 | ILA 539,90 | 0,00 % | ILA 539,90 | ILA 539,90 | ILA 539,90 | 0 |
| 2026-06-08 | ILA 539,90 | 0,00 % | ILA 539,90 | ILA 539,90 | ILA 539,90 | 0 |
| 2026-06-05 | ILA 539,90 | +0,20 % | ILA 551,40 | ILA 551,40 | ILA 551,40 | 30 |
| 2026-06-04 | ILA 538,80 | 0,00 % | ILA 538,80 | ILA 538,80 | ILA 538,80 | 0 |
| 2026-06-03 | ILA 538,80 | 0,00 % | ILA 538,80 | ILA 538,80 | ILA 538,80 | 0 |
| 2026-06-02 | ILA 538,80 | -1,89 % | ILA 562,00 | ILA 562,00 | ILA 536,40 | 550 |
| 2026-06-01 | ILA 549,20 | -2,33 % | ILA 562,30 | ILA 562,30 | ILA 549,20 | 1,20K |
| 2026-05-29 | ILA 562,30 | +7,10 % | ILA 561,80 | ILA 582,70 | ILA 550,00 | 336 |
| 2026-05-28 | ILA 525,00 | -2,05 % | ILA 536,00 | ILA 525,00 | ILA 525,00 | 4,54K |