Tel Aviv Stock Exchange Ltd. TASE
TASE · Israel · Finanzen
ILA 13.920,00+220,00 (+1,61 %)
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 13.920,00 | +1,61 % | ILA 13.980,00 | ILA 14.100,00 | ILA 13.640,00 | 215,38K |
| 2026-09-30 | ILA 13.700,00 | -0,94 % | ILA 13.720,00 | ILA 14.030,00 | ILA 13.590,00 | 197,69K |
| 2026-09-29 | ILA 13.830,00 | -1,78 % | ILA 14.100,00 | ILA 14.200,00 | ILA 13.830,00 | 103,87K |
| 2026-09-28 | ILA 14.080,00 | -0,07 % | ILA 14.080,00 | ILA 14.390,00 | ILA 13.720,00 | 309,17K |
| 2026-09-25 | ILA 14.090,00 | 0,00 % | ILA 14.090,00 | ILA 14.090,00 | ILA 14.090,00 | 0 |
| 2026-09-24 | ILA 14.090,00 | -4,08 % | ILA 14.410,00 | ILA 14.590,00 | ILA 14.020,00 | 341,12K |
| 2026-09-23 | ILA 14.690,00 | +1,17 % | ILA 14.660,00 | ILA 14.820,00 | ILA 14.560,00 | 294,42K |
| 2026-09-22 | ILA 14.520,00 | -1,49 % | ILA 14.880,00 | ILA 14.960,00 | ILA 14.300,00 | 642,69K |
| 2026-09-21 | ILA 14.740,00 | 0,00 % | ILA 14.740,00 | ILA 14.740,00 | ILA 14.740,00 | 0 |
| 2026-09-18 | ILA 14.740,00 | 0,00 % | ILA 14.740,00 | ILA 14.740,00 | ILA 14.740,00 | 0 |
| 2026-09-17 | ILA 14.740,00 | +14,98 % | ILA 14.110,00 | ILA 14.990,00 | ILA 13.820,00 | 3,14M |
| 2026-09-16 | ILA 12.820,00 | +0,94 % | ILA 12.820,00 | ILA 13.040,00 | ILA 12.690,00 | 384,90K |
| 2026-09-15 | ILA 12.700,00 | -3,79 % | ILA 13.150,00 | ILA 13.280,00 | ILA 12.630,00 | 323,95K |
| 2026-09-14 | ILA 13.200,00 | +1,69 % | ILA 12.880,00 | ILA 13.260,00 | ILA 12.710,00 | 227,16K |
| 2026-09-11 | ILA 12.980,00 | 0,00 % | ILA 12.980,00 | ILA 12.980,00 | ILA 12.980,00 | 0 |
| 2026-09-10 | ILA 12.980,00 | -3,49 % | ILA 13.660,00 | ILA 13.690,00 | ILA 12.720,00 | 563,71K |
| 2026-09-09 | ILA 13.450,00 | -2,04 % | ILA 13.800,00 | ILA 13.990,00 | ILA 13.320,00 | 229,60K |
| 2026-09-08 | ILA 13.730,00 | -0,94 % | ILA 13.860,00 | ILA 14.330,00 | ILA 13.520,00 | 331,25K |
| 2026-09-07 | ILA 13.860,00 | +0,51 % | ILA 13.790,00 | ILA 14.100,00 | ILA 13.680,00 | 239,30K |
| 2026-09-04 | ILA 13.790,00 | +1,03 % | ILA 13.570,00 | ILA 13.890,00 | ILA 13.520,00 | 310,93K |
| 2026-09-03 | ILA 13.650,00 | +4,04 % | ILA 13.050,00 | ILA 13.790,00 | ILA 12.950,00 | 558,74K |
| 2026-09-02 | ILA 13.120,00 | +3,47 % | ILA 12.500,00 | ILA 13.130,00 | ILA 12.320,00 | 550,14K |
| 2026-09-01 | ILA 12.680,00 | -0,31 % | ILA 12.780,00 | ILA 12.900,00 | ILA 12.480,00 | 630,62K |
| 2026-08-31 | ILA 12.720,00 | +1,84 % | ILA 12.490,00 | ILA 12.940,00 | ILA 12.440,00 | 199,04K |
| 2026-08-28 | ILA 12.490,00 | -0,95 % | ILA 12.480,00 | ILA 12.690,00 | ILA 12.450,00 | 239,93K |
| 2026-08-27 | ILA 12.610,00 | -0,08 % | ILA 12.600,00 | ILA 12.720,00 | ILA 12.500,00 | 154,38K |
| 2026-08-26 | ILA 12.620,00 | +3,95 % | ILA 12.140,00 | ILA 12.690,00 | ILA 12.050,00 | 451,75K |
| 2026-08-25 | ILA 12.140,00 | +2,10 % | ILA 11.890,00 | ILA 12.180,00 | ILA 11.630,00 | 679,30K |
| 2026-08-24 | ILA 11.890,00 | +3,48 % | ILA 11.490,00 | ILA 11.920,00 | ILA 11.410,00 | 207,44K |
| 2026-08-21 | ILA 11.490,00 | -0,09 % | ILA 11.310,00 | ILA 11.540,00 | ILA 11.310,00 | 100,15K |
| 2026-08-20 | ILA 11.500,00 | +1,50 % | ILA 11.360,00 | ILA 11.630,00 | ILA 11.340,00 | 219,49K |
| 2026-08-19 | ILA 11.330,00 | -2,24 % | ILA 11.590,00 | ILA 11.650,00 | ILA 11.320,00 | 323,51K |
| 2026-08-18 | ILA 11.590,00 | -0,43 % | ILA 11.530,00 | ILA 11.670,00 | ILA 11.300,00 | 379,02K |
| 2026-08-17 | ILA 11.640,00 | -0,51 % | ILA 11.750,00 | ILA 11.920,00 | ILA 11.600,00 | 394,24K |
| 2026-08-14 | ILA 11.700,00 | -3,23 % | ILA 12.220,00 | ILA 12.330,00 | ILA 11.650,00 | 292,43K |
| 2026-08-13 | ILA 12.090,00 | +8,14 % | ILA 11.170,00 | ILA 12.090,00 | ILA 11.020,00 | 461,12K |
| 2026-08-12 | ILA 11.180,00 | -0,97 % | ILA 11.200,00 | ILA 11.480,00 | ILA 11.040,00 | 427,77K |
| 2026-08-11 | ILA 11.290,00 | -1,66 % | ILA 11.480,00 | ILA 11.580,00 | ILA 11.240,00 | 513,49K |
| 2026-08-10 | ILA 11.480,00 | -4,33 % | ILA 11.970,00 | ILA 12.040,00 | ILA 11.400,00 | 470,70K |
| 2026-08-07 | ILA 12.000,00 | -2,60 % | ILA 12.320,00 | ILA 12.400,00 | ILA 12.000,00 | 167,08K |
| 2026-08-06 | ILA 12.320,00 | +0,98 % | ILA 12.180,00 | ILA 12.350,00 | ILA 11.880,00 | 626,74K |
| 2026-08-05 | ILA 12.200,00 | +4,63 % | ILA 12.260,00 | ILA 12.390,00 | ILA 11.850,00 | 869,83K |
| 2026-08-04 | ILA 11.660,00 | -1,19 % | ILA 11.800,00 | ILA 11.960,00 | ILA 11.430,00 | 277,08K |
| 2026-08-03 | ILA 11.800,00 | 0,00 % | ILA 11.720,00 | ILA 12.220,00 | ILA 11.710,00 | 334,28K |
| 2026-07-31 | ILA 11.800,00 | +2,34 % | ILA 11.700,00 | ILA 11.860,00 | ILA 11.630,00 | 237,57K |
| 2026-07-30 | ILA 11.530,00 | -3,35 % | ILA 11.930,00 | ILA 12.000,00 | ILA 11.500,00 | 438,07K |
| 2026-07-29 | ILA 11.930,00 | -3,24 % | ILA 12.180,00 | ILA 12.280,00 | ILA 11.800,00 | 450,96K |
| 2026-07-28 | ILA 12.330,00 | -5,30 % | ILA 12.820,00 | ILA 13.100,00 | ILA 12.300,00 | 202,65K |
| 2026-07-27 | ILA 13.020,00 | +0,39 % | ILA 13.180,00 | ILA 13.250,00 | ILA 12.940,00 | 227,97K |
| 2026-07-24 | ILA 12.970,00 | +0,46 % | ILA 12.600,00 | ILA 13.080,00 | ILA 12.510,00 | 264,62K |
| 2026-07-22 | ILA 12.910,00 | +2,95 % | ILA 12.540,00 | ILA 12.930,00 | ILA 12.460,00 | 286,85K |
| 2026-07-21 | ILA 12.540,00 | +2,37 % | ILA 12.390,00 | ILA 12.600,00 | ILA 12.200,00 | 270,11K |
| 2026-07-20 | ILA 12.250,00 | -3,62 % | ILA 12.710,00 | ILA 12.820,00 | ILA 12.240,00 | 293,94K |
| 2026-07-17 | ILA 12.710,00 | +0,87 % | ILA 12.500,00 | ILA 12.730,00 | ILA 12.370,00 | 145,95K |
| 2026-07-16 | ILA 12.600,00 | -3,08 % | ILA 13.000,00 | ILA 13.020,00 | ILA 12.560,00 | 225,66K |
| 2026-07-15 | ILA 13.000,00 | +2,85 % | ILA 12.650,00 | ILA 13.070,00 | ILA 12.650,00 | 305,90K |
| 2026-07-14 | ILA 12.640,00 | +2,76 % | ILA 12.190,00 | ILA 12.860,00 | ILA 12.190,00 | 429,87K |
| 2026-07-13 | ILA 12.300,00 | +3,36 % | ILA 11.850,00 | ILA 12.350,00 | ILA 11.650,00 | 451,86K |
| 2026-07-10 | ILA 11.900,00 | -1,73 % | ILA 12.110,00 | ILA 12.170,00 | ILA 11.900,00 | 200,81K |
| 2026-07-09 | ILA 12.110,00 | -1,46 % | ILA 12.280,00 | ILA 12.380,00 | ILA 11.970,00 | 237,42K |
| 2026-07-08 | ILA 12.290,00 | -2,38 % | ILA 12.480,00 | ILA 12.600,00 | ILA 12.250,00 | 231,56K |
| 2026-07-07 | ILA 12.590,00 | -1,25 % | ILA 12.780,00 | ILA 12.860,00 | ILA 12.210,00 | 291,08K |
| 2026-07-06 | ILA 12.750,00 | -0,86 % | ILA 12.800,00 | ILA 12.810,00 | ILA 12.410,00 | 509,87K |
| 2026-07-03 | ILA 12.860,00 | +1,90 % | ILA 12.700,00 | ILA 12.910,00 | ILA 12.450,00 | 94,56K |
| 2026-07-02 | ILA 12.620,00 | -2,25 % | ILA 12.970,00 | ILA 12.990,00 | ILA 12.470,00 | 313,35K |
| 2026-07-01 | ILA 12.910,00 | +4,53 % | ILA 12.290,00 | ILA 12.990,00 | ILA 12.280,00 | 466,57K |
| 2026-06-30 | ILA 12.350,00 | -0,64 % | ILA 12.430,00 | ILA 12.690,00 | ILA 12.170,00 | 490,04K |
| 2026-06-29 | ILA 12.430,00 | -0,16 % | ILA 12.500,00 | ILA 12.770,00 | ILA 12.410,00 | 328,91K |
| 2026-06-26 | ILA 12.450,00 | 0,00 % | ILA 12.450,00 | ILA 12.450,00 | ILA 12.450,00 | 0 |
| 2026-06-25 | ILA 12.450,00 | -2,73 % | ILA 12.750,00 | ILA 12.950,00 | ILA 12.450,00 | 262,18K |
| 2026-06-24 | ILA 12.800,00 | -1,54 % | ILA 13.000,00 | ILA 13.220,00 | ILA 12.730,00 | 416,62K |
| 2026-06-23 | ILA 13.000,00 | -1,22 % | ILA 12.710,00 | ILA 13.180,00 | ILA 12.500,00 | 729,04K |
| 2026-06-22 | ILA 13.160,00 | +1,39 % | ILA 12.990,00 | ILA 13.270,00 | ILA 12.660,00 | 301,67K |
| 2026-06-19 | ILA 12.980,00 | -1,07 % | ILA 13.010,00 | ILA 13.190,00 | ILA 12.620,00 | 293,94K |
| 2026-06-18 | ILA 13.120,00 | -1,28 % | ILA 13.250,00 | ILA 13.330,00 | ILA 12.420,00 | 642,06K |
| 2026-06-17 | ILA 13.290,00 | -5,00 % | ILA 13.980,00 | ILA 14.170,00 | ILA 13.280,00 | 527,68K |
| 2026-06-16 | ILA 13.990,00 | 0,00 % | ILA 13.940,00 | ILA 14.140,00 | ILA 13.350,00 | 632,06K |
| 2026-06-15 | ILA 13.990,00 | -6,42 % | ILA 15.140,00 | ILA 15.390,00 | ILA 13.890,00 | 514,51K |
| 2026-06-12 | ILA 14.950,00 | +2,89 % | ILA 14.930,00 | ILA 15.110,00 | ILA 14.720,00 | 126,55K |
| 2026-06-11 | ILA 14.530,00 | +2,04 % | ILA 14.240,00 | ILA 14.750,00 | ILA 14.200,00 | 169,04K |
| 2026-06-10 | ILA 14.240,00 | -2,60 % | ILA 14.500,00 | ILA 14.560,00 | ILA 14.150,00 | 283,78K |
| 2026-06-09 | ILA 14.620,00 | -1,62 % | ILA 15.000,00 | ILA 15.500,00 | ILA 14.620,00 | 219,85K |
| 2026-06-08 | ILA 14.860,00 | -1,20 % | ILA 14.400,00 | ILA 15.180,00 | ILA 14.110,00 | 403,23K |
| 2026-06-05 | ILA 15.040,00 | -1,96 % | ILA 15.190,00 | ILA 15.270,00 | ILA 14.690,00 | 212,17K |
| 2026-06-04 | ILA 15.340,00 | -1,35 % | ILA 15.720,00 | ILA 15.730,00 | ILA 14.830,00 | 303,90K |
| 2026-06-03 | ILA 15.550,00 | -0,45 % | ILA 15.350,00 | ILA 15.860,00 | ILA 15.210,00 | 280,20K |
| 2026-06-02 | ILA 15.620,00 | -0,89 % | ILA 15.760,00 | ILA 16.210,00 | ILA 15.290,00 | 306,63K |
| 2026-06-01 | ILA 15.760,00 | -7,02 % | ILA 16.950,00 | ILA 16.950,00 | ILA 15.550,00 | 310,22K |
| 2026-05-29 | ILA 16.950,00 | +3,54 % | ILA 16.450,00 | ILA 17.210,00 | ILA 16.020,00 | 570,68K |
| 2026-05-28 | ILA 16.370,00 | -0,61 % | ILA 16.500,00 | ILA 16.850,00 | ILA 16.110,00 | 245,88K |