TECTONA LTD TECT
TASE · Israel · Technologiedienstleistungen
ILA 182,90+2,00 (+1,11 %)
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 180,90 | -4,03 % | ILA 183,10 | ILA 188,00 | ILA 178,80 | 6,05K |
| 2026-09-29 | ILA 188,50 | -3,92 % | ILA 196,20 | ILA 194,00 | ILA 182,60 | 27,90K |
| 2026-09-28 | ILA 196,20 | -1,80 % | ILA 199,80 | ILA 193,00 | ILA 193,00 | 529 |
| 2026-09-25 | ILA 199,80 | 0,00 % | ILA 199,80 | ILA 199,80 | ILA 199,80 | 0 |
| 2026-09-24 | ILA 199,80 | 0,00 % | ILA 190,00 | ILA 190,00 | ILA 190,00 | 1 |
| 2026-09-23 | ILA 199,80 | +3,58 % | ILA 192,90 | ILA 205,00 | ILA 195,00 | 43,58K |
| 2026-09-22 | ILA 192,90 | +8,31 % | ILA 177,00 | ILA 195,00 | ILA 176,90 | 93,44K |
| 2026-09-21 | ILA 178,10 | 0,00 % | ILA 178,10 | ILA 178,10 | ILA 178,10 | 0 |
| 2026-09-18 | ILA 178,10 | 0,00 % | ILA 178,10 | ILA 178,10 | ILA 178,10 | 0 |
| 2026-09-17 | ILA 178,10 | 0,00 % | ILA 178,10 | ILA 178,10 | ILA 178,10 | 0 |
| 2026-09-16 | ILA 178,10 | 0,00 % | ILA 178,10 | ILA 178,10 | ILA 178,10 | 0 |
| 2026-09-15 | ILA 178,10 | 0,00 % | ILA 178,10 | ILA 178,10 | ILA 178,10 | 0 |
| 2026-09-14 | ILA 178,10 | -0,67 % | ILA 175,30 | ILA 180,00 | ILA 174,00 | 11,61K |
| 2026-09-11 | ILA 179,30 | 0,00 % | ILA 179,30 | ILA 179,30 | ILA 179,30 | 0 |
| 2026-09-10 | ILA 179,30 | -2,08 % | ILA 183,10 | ILA 188,50 | ILA 175,30 | 9,75K |
| 2026-09-09 | ILA 183,10 | -1,03 % | ILA 185,00 | ILA 190,00 | ILA 173,40 | 8,63K |
| 2026-09-08 | ILA 185,00 | -3,04 % | ILA 190,80 | ILA 182,10 | ILA 182,00 | 665 |
| 2026-09-07 | ILA 190,80 | 0,00 % | ILA 190,80 | ILA 190,80 | ILA 190,80 | 0 |
| 2026-09-04 | ILA 190,80 | -1,65 % | ILA 194,00 | ILA 194,00 | ILA 179,10 | 12,51K |
| 2026-09-03 | ILA 194,00 | -1,02 % | ILA 196,00 | ILA 194,00 | ILA 194,00 | 5,00K |
| 2026-09-02 | ILA 196,00 | 0,00 % | ILA 196,00 | ILA 196,00 | ILA 196,00 | 0 |
| 2026-09-01 | ILA 196,00 | -1,31 % | ILA 197,00 | ILA 197,00 | ILA 189,00 | 12,69K |
| 2026-08-31 | ILA 198,60 | 0,00 % | ILA 198,60 | ILA 198,60 | ILA 198,60 | 0 |
| 2026-08-28 | ILA 198,60 | +4,91 % | ILA 199,50 | ILA 199,50 | ILA 197,00 | 14,81K |
| 2026-08-27 | ILA 189,30 | +1,77 % | ILA 186,00 | ILA 199,30 | ILA 182,00 | 18,41K |
| 2026-08-26 | ILA 186,00 | -1,85 % | ILA 189,50 | ILA 190,70 | ILA 174,00 | 10,77K |
| 2026-08-25 | ILA 189,50 | +27,18 % | ILA 149,00 | ILA 198,00 | ILA 149,00 | 90,94K |
| 2026-08-24 | ILA 149,00 | +5,00 % | ILA 141,90 | ILA 150,00 | ILA 144,00 | 12,82K |
| 2026-08-21 | ILA 141,90 | +11,21 % | ILA 127,60 | ILA 159,00 | ILA 129,70 | 41,63K |
| 2026-08-20 | ILA 127,60 | +7,14 % | ILA 120,90 | ILA 129,70 | ILA 120,90 | 67,25K |
| 2026-08-19 | ILA 119,10 | 0,00 % | ILA 119,10 | ILA 119,10 | ILA 119,10 | 0 |
| 2026-08-18 | ILA 119,10 | 0,00 % | ILA 119,10 | ILA 119,10 | ILA 119,10 | 0 |
| 2026-08-17 | ILA 119,10 | -1,57 % | ILA 121,00 | ILA 121,00 | ILA 119,00 | 1,88K |
| 2026-08-14 | ILA 121,00 | +0,92 % | ILA 121,00 | ILA 121,00 | ILA 121,00 | 2,42K |
| 2026-08-13 | ILA 119,90 | 0,00 % | ILA 119,90 | ILA 119,90 | ILA 119,90 | 2,13K |
| 2026-08-12 | ILA 119,90 | -0,66 % | ILA 120,70 | ILA 120,10 | ILA 119,60 | 6,59K |
| 2026-08-11 | ILA 120,70 | -0,82 % | ILA 121,70 | ILA 122,00 | ILA 119,70 | 1,52K |
| 2026-08-10 | ILA 121,70 | -1,70 % | ILA 123,40 | ILA 123,40 | ILA 119,60 | 1,20K |
| 2026-08-07 | ILA 123,80 | 0,00 % | ILA 123,80 | ILA 124,00 | ILA 123,80 | 8,04K |
| 2026-08-06 | ILA 123,80 | +0,41 % | ILA 123,30 | ILA 125,20 | ILA 123,40 | 9,20K |
| 2026-08-05 | ILA 123,30 | -3,97 % | ILA 127,00 | ILA 128,40 | ILA 122,60 | 171,64K |
| 2026-08-04 | ILA 128,40 | -0,47 % | ILA 129,00 | ILA 129,00 | ILA 127,00 | 21,84K |
| 2026-08-03 | ILA 129,00 | -2,27 % | ILA 132,00 | ILA 129,30 | ILA 128,70 | 12,10K |
| 2026-07-31 | ILA 132,00 | -0,53 % | ILA 132,70 | ILA 132,00 | ILA 132,00 | 20,49K |
| 2026-07-30 | ILA 132,70 | 0,00 % | ILA 132,70 | ILA 132,70 | ILA 132,70 | 0 |
| 2026-07-29 | ILA 132,70 | +0,53 % | ILA 132,00 | ILA 134,70 | ILA 130,00 | 23,20K |
| 2026-07-28 | ILA 132,00 | 0,00 % | ILA 132,00 | ILA 132,00 | ILA 132,00 | 0 |
| 2026-07-27 | ILA 132,00 | 0,00 % | ILA 132,00 | ILA 132,00 | ILA 132,00 | 0 |
| 2026-07-24 | ILA 132,00 | 0,00 % | ILA 132,00 | ILA 132,00 | ILA 132,00 | 0 |
| 2026-07-22 | ILA 132,00 | -0,98 % | ILA 133,30 | ILA 133,00 | ILA 129,00 | 20,06K |
| 2026-07-21 | ILA 133,30 | +5,46 % | ILA 126,40 | ILA 134,00 | ILA 132,90 | 6,25K |
| 2026-07-20 | ILA 126,40 | -0,47 % | ILA 127,00 | ILA 127,00 | ILA 125,70 | 5,80K |
| 2026-07-17 | ILA 127,00 | -0,08 % | ILA 127,10 | ILA 127,10 | ILA 127,00 | 20,55K |
| 2026-07-16 | ILA 127,10 | -5,43 % | ILA 134,40 | ILA 127,20 | ILA 126,40 | 8,94K |
| 2026-07-15 | ILA 134,40 | +7,78 % | ILA 124,70 | ILA 134,70 | ILA 133,90 | 7,79K |
| 2026-07-14 | ILA 124,70 | -3,26 % | ILA 128,90 | ILA 126,20 | ILA 123,70 | 19,38K |
| 2026-07-13 | ILA 128,90 | 0,00 % | ILA 123,80 | ILA 128,90 | ILA 123,80 | 1,29K |
| 2026-07-10 | ILA 128,90 | -0,92 % | ILA 130,10 | ILA 126,10 | ILA 126,10 | 459 |
| 2026-07-09 | ILA 130,10 | -0,61 % | ILA 130,90 | ILA 132,00 | ILA 128,00 | 23,63K |
| 2026-07-08 | ILA 130,90 | -1,43 % | ILA 132,80 | ILA 131,10 | ILA 130,10 | 9,47K |
| 2026-07-07 | ILA 132,80 | -1,12 % | ILA 134,30 | ILA 133,80 | ILA 131,10 | 9,57K |
| 2026-07-06 | ILA 134,30 | +0,45 % | ILA 133,70 | ILA 134,70 | ILA 133,80 | 1,67K |
| 2026-07-03 | ILA 133,70 | +1,52 % | ILA 131,70 | ILA 134,40 | ILA 132,80 | 5,72K |
| 2026-07-02 | ILA 131,70 | +0,23 % | ILA 139,40 | ILA 139,40 | ILA 131,00 | 4,66K |
| 2026-07-01 | ILA 131,40 | -0,90 % | ILA 132,00 | ILA 132,60 | ILA 129,50 | 5,42K |
| 2026-06-30 | ILA 132,60 | -4,54 % | ILA 136,80 | ILA 139,50 | ILA 130,70 | 70,03K |
| 2026-06-29 | ILA 138,90 | -3,00 % | ILA 137,70 | ILA 139,80 | ILA 137,70 | 8,65K |
| 2026-06-26 | ILA 143,20 | 0,00 % | ILA 143,20 | ILA 143,20 | ILA 143,20 | 0 |
| 2026-06-25 | ILA 143,20 | -0,97 % | ILA 144,60 | ILA 144,60 | ILA 141,20 | 3,53K |
| 2026-06-24 | ILA 144,60 | -0,48 % | ILA 145,30 | ILA 146,30 | ILA 143,60 | 2,68K |
| 2026-06-23 | ILA 145,30 | +0,35 % | ILA 144,80 | ILA 145,40 | ILA 145,20 | 1,60K |
| 2026-06-22 | ILA 144,80 | -0,55 % | ILA 145,60 | ILA 146,00 | ILA 141,00 | 22,74K |
| 2026-06-19 | ILA 145,60 | +1,96 % | ILA 142,80 | ILA 145,60 | ILA 145,60 | 2,40K |
| 2026-06-18 | ILA 142,80 | -6,42 % | ILA 152,60 | ILA 153,70 | ILA 140,10 | 76,64K |
| 2026-06-17 | ILA 152,60 | -1,10 % | ILA 152,10 | ILA 153,00 | ILA 149,60 | 17,39K |
| 2026-06-16 | ILA 154,30 | +0,26 % | ILA 153,90 | ILA 154,30 | ILA 153,90 | 5,75K |
| 2026-06-15 | ILA 153,90 | +0,20 % | ILA 153,60 | ILA 154,00 | ILA 153,60 | 1,13K |
| 2026-06-12 | ILA 153,60 | -1,41 % | ILA 155,80 | ILA 155,70 | ILA 152,50 | 21,94K |
| 2026-06-11 | ILA 155,80 | -2,81 % | ILA 168,00 | ILA 168,00 | ILA 154,50 | 6,51K |
| 2026-06-10 | ILA 160,30 | +0,19 % | ILA 160,00 | ILA 161,20 | ILA 161,20 | 290 |
| 2026-06-09 | ILA 160,00 | +0,44 % | ILA 159,30 | ILA 161,90 | ILA 161,90 | 300 |
| 2026-06-08 | ILA 159,30 | +2,77 % | ILA 155,00 | ILA 164,50 | ILA 164,50 | 500 |
| 2026-06-05 | ILA 155,00 | -1,21 % | ILA 156,90 | ILA 156,80 | ILA 153,00 | 13,65K |
| 2026-06-04 | ILA 156,90 | -3,09 % | ILA 161,90 | ILA 160,00 | ILA 152,10 | 36,50K |
| 2026-06-03 | ILA 161,90 | -2,70 % | ILA 166,40 | ILA 163,90 | ILA 160,00 | 32,32K |
| 2026-06-02 | ILA 166,40 | -2,29 % | ILA 170,30 | ILA 170,20 | ILA 165,40 | 48,54K |
| 2026-06-01 | ILA 170,30 | -2,52 % | ILA 173,00 | ILA 175,00 | ILA 168,40 | 64,81K |
| 2026-05-29 | ILA 174,70 | -3,32 % | ILA 176,70 | ILA 180,70 | ILA 171,60 | 33,01K |
| 2026-05-28 | ILA 180,70 | -3,42 % | ILA 187,10 | ILA 187,70 | ILA 179,00 | 6,95K |
| 2026-05-27 | ILA 187,10 | -3,31 % | ILA 190,00 | ILA 190,00 | ILA 185,20 | 27,80K |