STG International Ltd STG
TASE · Israel · Vertriebsdienstleistungen
ILA 3.564,000,00 (0,00 %)
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 3.564,00 | -0,34 % | ILA 3.576,00 | ILA 3.634,00 | ILA 3.536,00 | 524 |
| 2026-09-30 | ILA 3.576,00 | +4,41 % | ILA 3.425,00 | ILA 3.638,00 | ILA 3.501,00 | 2,21K |
| 2026-09-29 | ILA 3.425,00 | +3,76 % | ILA 3.301,00 | ILA 3.466,00 | ILA 3.260,00 | 1,94K |
| 2026-09-28 | ILA 3.301,00 | +0,09 % | ILA 3.298,00 | ILA 3.342,00 | ILA 3.277,00 | 137 |
| 2026-09-25 | ILA 3.298,00 | 0,00 % | ILA 3.298,00 | ILA 3.298,00 | ILA 3.298,00 | 0 |
| 2026-09-24 | ILA 3.298,00 | -1,67 % | ILA 3.354,00 | ILA 3.304,00 | ILA 3.251,00 | 870 |
| 2026-09-23 | ILA 3.354,00 | -1,00 % | ILA 3.388,00 | ILA 3.373,00 | ILA 3.334,00 | 1,55K |
| 2026-09-22 | ILA 3.388,00 | +2,36 % | ILA 3.310,00 | ILA 3.446,00 | ILA 3.300,00 | 1,20K |
| 2026-09-21 | ILA 3.310,00 | 0,00 % | ILA 3.310,00 | ILA 3.310,00 | ILA 3.310,00 | 0 |
| 2026-09-18 | ILA 3.310,00 | 0,00 % | ILA 3.310,00 | ILA 3.310,00 | ILA 3.310,00 | 0 |
| 2026-09-17 | ILA 3.310,00 | -3,72 % | ILA 3.438,00 | ILA 3.568,00 | ILA 3.310,00 | 5,80K |
| 2026-09-16 | ILA 3.438,00 | +3,84 % | ILA 3.311,00 | ILA 3.494,00 | ILA 3.296,00 | 2,86K |
| 2026-09-15 | ILA 3.311,00 | +0,30 % | ILA 3.301,00 | ILA 3.389,00 | ILA 3.265,00 | 1,43K |
| 2026-09-14 | ILA 3.301,00 | -1,58 % | ILA 3.354,00 | ILA 3.354,00 | ILA 3.270,00 | 703 |
| 2026-09-11 | ILA 3.354,00 | 0,00 % | ILA 3.354,00 | ILA 3.354,00 | ILA 3.354,00 | 0 |
| 2026-09-10 | ILA 3.354,00 | -0,97 % | ILA 3.387,00 | ILA 3.370,00 | ILA 3.340,00 | 1,37K |
| 2026-09-09 | ILA 3.387,00 | -0,53 % | ILA 3.405,00 | ILA 3.412,00 | ILA 3.380,00 | 3,29K |
| 2026-09-08 | ILA 3.405,00 | -2,85 % | ILA 3.442,00 | ILA 3.665,00 | ILA 3.378,00 | 1,28K |
| 2026-09-07 | ILA 3.505,00 | +1,59 % | ILA 3.450,00 | ILA 3.533,00 | ILA 3.380,00 | 2,75K |
| 2026-09-04 | ILA 3.450,00 | -3,04 % | ILA 3.558,00 | ILA 3.508,00 | ILA 3.403,00 | 2,88K |
| 2026-09-03 | ILA 3.558,00 | +1,66 % | ILA 3.500,00 | ILA 3.605,00 | ILA 3.500,00 | 7,85K |
| 2026-09-02 | ILA 3.500,00 | +8,02 % | ILA 3.250,00 | ILA 3.751,00 | ILA 3.249,00 | 23,18K |
| 2026-09-01 | ILA 3.240,00 | -3,02 % | ILA 3.341,00 | ILA 3.381,00 | ILA 3.220,00 | 4,50K |
| 2026-08-31 | ILA 3.341,00 | -6,55 % | ILA 3.575,00 | ILA 3.508,00 | ILA 3.292,00 | 9,44K |
| 2026-08-28 | ILA 3.575,00 | -3,59 % | ILA 3.708,00 | ILA 3.685,00 | ILA 3.545,00 | 1,35K |
| 2026-08-27 | ILA 3.708,00 | -2,96 % | ILA 3.821,00 | ILA 3.821,00 | ILA 3.600,00 | 5,57K |
| 2026-08-26 | ILA 3.821,00 | -0,80 % | ILA 3.852,00 | ILA 4.100,00 | ILA 3.799,00 | 1,77K |
| 2026-08-25 | ILA 3.852,00 | -7,09 % | ILA 4.146,00 | ILA 4.100,00 | ILA 3.775,00 | 5,42K |
| 2026-08-24 | ILA 4.146,00 | -0,17 % | ILA 4.153,00 | ILA 4.259,00 | ILA 4.145,00 | 3,22K |
| 2026-08-21 | ILA 4.153,00 | +0,07 % | ILA 4.150,00 | ILA 4.189,00 | ILA 4.148,00 | 777 |
| 2026-08-20 | ILA 4.150,00 | +0,29 % | ILA 4.138,00 | ILA 4.201,00 | ILA 4.138,00 | 370 |
| 2026-08-19 | ILA 4.138,00 | +1,47 % | ILA 4.078,00 | ILA 4.219,00 | ILA 4.097,00 | 756 |
| 2026-08-18 | ILA 4.078,00 | +1,27 % | ILA 4.027,00 | ILA 4.164,00 | ILA 4.054,00 | 684 |
| 2026-08-17 | ILA 4.027,00 | -1,44 % | ILA 4.086,00 | ILA 4.140,00 | ILA 4.003,00 | 1,66K |
| 2026-08-14 | ILA 4.086,00 | +0,20 % | ILA 4.078,00 | ILA 4.142,00 | ILA 4.078,00 | 154 |
| 2026-08-13 | ILA 4.078,00 | +0,44 % | ILA 4.060,00 | ILA 4.105,00 | ILA 4.033,00 | 554 |
| 2026-08-12 | ILA 4.060,00 | -1,81 % | ILA 4.135,00 | ILA 4.108,00 | ILA 4.001,00 | 848 |
| 2026-08-11 | ILA 4.135,00 | -1,03 % | ILA 4.178,00 | ILA 4.187,00 | ILA 4.120,00 | 1,14K |
| 2026-08-10 | ILA 4.178,00 | -0,97 % | ILA 4.219,00 | ILA 4.219,00 | ILA 4.160,00 | 1,09K |
| 2026-08-07 | ILA 4.219,00 | +0,93 % | ILA 4.180,00 | ILA 4.219,00 | ILA 4.219,00 | 122 |
| 2026-08-06 | ILA 4.180,00 | -1,07 % | ILA 4.221,00 | ILA 4.221,00 | ILA 4.150,00 | 1,31K |
| 2026-08-05 | ILA 4.225,00 | -1,56 % | ILA 4.292,00 | ILA 4.335,00 | ILA 4.111,00 | 1,98K |
| 2026-08-04 | ILA 4.292,00 | -1,06 % | ILA 4.338,00 | ILA 4.338,00 | ILA 4.186,00 | 703 |
| 2026-08-03 | ILA 4.338,00 | +0,63 % | ILA 4.311,00 | ILA 4.378,00 | ILA 4.311,00 | 855 |
| 2026-07-31 | ILA 4.311,00 | -0,05 % | ILA 4.313,00 | ILA 4.373,00 | ILA 4.280,00 | 1,63K |
| 2026-07-30 | ILA 4.313,00 | -2,60 % | ILA 4.428,00 | ILA 4.368,00 | ILA 4.251,00 | 772 |
| 2026-07-29 | ILA 4.428,00 | +0,05 % | ILA 4.426,00 | ILA 4.458,00 | ILA 4.354,00 | 1,94K |
| 2026-07-28 | ILA 4.426,00 | +2,03 % | ILA 4.338,00 | ILA 4.534,00 | ILA 4.363,00 | 2,35K |
| 2026-07-27 | ILA 4.338,00 | +1,40 % | ILA 4.278,00 | ILA 4.405,00 | ILA 4.278,00 | 2,26K |
| 2026-07-24 | ILA 4.278,00 | +0,68 % | ILA 4.249,00 | ILA 4.392,00 | ILA 4.245,00 | 1,95K |
| 2026-07-22 | ILA 4.249,00 | -2,46 % | ILA 4.356,00 | ILA 4.355,00 | ILA 4.200,00 | 931 |
| 2026-07-21 | ILA 4.356,00 | -5,57 % | ILA 4.613,00 | ILA 4.726,00 | ILA 4.299,00 | 6,53K |
| 2026-07-20 | ILA 4.613,00 | -2,16 % | ILA 4.715,00 | ILA 4.699,00 | ILA 4.579,00 | 3,66K |
| 2026-07-17 | ILA 4.715,00 | +1,53 % | ILA 4.644,00 | ILA 5.016,00 | ILA 4.653,00 | 971 |
| 2026-07-16 | ILA 4.644,00 | +0,17 % | ILA 4.636,00 | ILA 4.860,00 | ILA 4.595,00 | 3,12K |
| 2026-07-15 | ILA 4.636,00 | +1,89 % | ILA 4.450,00 | ILA 4.708,00 | ILA 4.450,00 | 1,93K |
| 2026-07-14 | ILA 4.550,00 | +0,78 % | ILA 4.515,00 | ILA 4.877,00 | ILA 4.450,00 | 1,76K |
| 2026-07-13 | ILA 4.515,00 | -5,82 % | ILA 4.794,00 | ILA 4.795,00 | ILA 4.478,00 | 2,34K |
| 2026-07-10 | ILA 4.794,00 | +1,89 % | ILA 4.729,00 | ILA 4.980,00 | ILA 4.718,00 | 3,10K |
| 2026-07-09 | ILA 4.705,00 | +1,95 % | ILA 4.615,00 | ILA 5.248,00 | ILA 4.654,00 | 16,23K |
| 2026-07-08 | ILA 4.615,00 | -2,86 % | ILA 4.751,00 | ILA 4.692,00 | ILA 4.521,00 | 888 |
| 2026-07-07 | ILA 4.751,00 | +1,11 % | ILA 4.699,00 | ILA 4.759,00 | ILA 4.637,00 | 701 |
| 2026-07-06 | ILA 4.699,00 | +1,45 % | ILA 4.632,00 | ILA 4.760,00 | ILA 4.561,00 | 1,81K |
| 2026-07-03 | ILA 4.632,00 | +0,30 % | ILA 4.618,00 | ILA 4.722,00 | ILA 4.549,00 | 888 |
| 2026-07-02 | ILA 4.618,00 | +3,40 % | ILA 4.466,00 | ILA 4.646,00 | ILA 4.411,00 | 3,07K |
| 2026-07-01 | ILA 4.466,00 | +1,66 % | ILA 4.393,00 | ILA 4.480,00 | ILA 4.391,00 | 628 |
| 2026-06-30 | ILA 4.393,00 | +2,90 % | ILA 4.269,00 | ILA 4.459,00 | ILA 4.333,00 | 900 |
| 2026-06-29 | ILA 4.269,00 | +1,09 % | ILA 4.176,00 | ILA 4.505,00 | ILA 4.253,00 | 1,84K |
| 2026-06-26 | ILA 4.223,00 | 0,00 % | ILA 4.223,00 | ILA 4.223,00 | ILA 4.223,00 | 0 |
| 2026-06-25 | ILA 4.223,00 | +0,93 % | ILA 4.399,00 | ILA 4.399,00 | ILA 4.184,00 | 3,71K |
| 2026-06-24 | ILA 4.184,00 | +0,60 % | ILA 4.159,00 | ILA 4.501,00 | ILA 3.936,00 | 25,90K |
| 2026-06-23 | ILA 4.159,00 | -7,00 % | ILA 4.472,00 | ILA 4.334,00 | ILA 4.100,00 | 4,78K |
| 2026-06-22 | ILA 4.472,00 | +1,15 % | ILA 4.421,00 | ILA 4.488,00 | ILA 4.450,00 | 199 |
| 2026-06-19 | ILA 4.421,00 | +1,24 % | ILA 4.367,00 | ILA 4.421,00 | ILA 4.421,00 | 2,28K |
| 2026-06-18 | ILA 4.367,00 | -0,34 % | ILA 4.382,00 | ILA 4.374,00 | ILA 4.324,00 | 1,08K |
| 2026-06-17 | ILA 4.382,00 | -2,01 % | ILA 4.472,00 | ILA 4.567,00 | ILA 4.172,00 | 1,45K |
| 2026-06-16 | ILA 4.472,00 | -0,75 % | ILA 4.506,00 | ILA 4.482,00 | ILA 4.150,00 | 4,16K |
| 2026-06-15 | ILA 4.506,00 | -6,44 % | ILA 4.816,00 | ILA 4.879,00 | ILA 4.462,00 | 3,01K |
| 2026-06-12 | ILA 4.816,00 | +0,58 % | ILA 4.788,00 | ILA 5.170,00 | ILA 4.788,00 | 3,89K |
| 2026-06-11 | ILA 4.788,00 | +7,81 % | ILA 4.441,00 | ILA 4.844,00 | ILA 4.637,00 | 11,85K |
| 2026-06-10 | ILA 4.441,00 | +5,29 % | ILA 4.218,00 | ILA 4.481,00 | ILA 4.218,00 | 5,46K |
| 2026-06-09 | ILA 4.218,00 | -1,38 % | ILA 4.277,00 | ILA 4.480,00 | ILA 4.122,00 | 3,03K |
| 2026-06-08 | ILA 4.277,00 | 0,00 % | ILA 4.277,00 | ILA 4.449,00 | ILA 4.106,00 | 8,59K |
| 2026-06-05 | ILA 4.277,00 | +0,66 % | ILA 4.249,00 | ILA 4.314,00 | ILA 4.249,00 | 317 |
| 2026-06-04 | ILA 4.249,00 | -0,77 % | ILA 4.282,00 | ILA 4.444,00 | ILA 4.201,00 | 1,83K |
| 2026-06-03 | ILA 4.282,00 | -1,72 % | ILA 4.357,00 | ILA 4.549,00 | ILA 4.250,00 | 2,48K |
| 2026-06-02 | ILA 4.357,00 | -4,97 % | ILA 4.585,00 | ILA 4.585,00 | ILA 4.312,00 | 3,91K |
| 2026-06-01 | ILA 4.585,00 | -3,09 % | ILA 4.731,00 | ILA 4.740,00 | ILA 4.462,00 | 1,27K |
| 2026-05-29 | ILA 4.731,00 | +3,75 % | ILA 4.560,00 | ILA 4.814,00 | ILA 4.560,00 | 1,52K |
| 2026-05-28 | ILA 4.560,00 | +3,26 % | ILA 4.416,00 | ILA 4.629,00 | ILA 4.301,00 | 5,42K |