TGI INFRASTRUCTURES LTD TGI
TASE · Israel · Produzierendes Gewerbe
ILA 180,00-1,40 (-0,77 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 182,50 | +6,35 % | ILA 171,60 | ILA 185,00 | ILA 180,00 | 2,55K |
| 2026-09-29 | ILA 171,60 | -7,24 % | ILA 185,00 | ILA 181,70 | ILA 170,20 | 5,04K |
| 2026-09-28 | ILA 185,00 | +3,01 % | ILA 179,60 | ILA 185,00 | ILA 185,00 | 2,22K |
| 2026-09-25 | ILA 179,60 | 0,00 % | ILA 179,60 | ILA 179,60 | ILA 179,60 | 0 |
| 2026-09-24 | ILA 179,60 | -0,17 % | ILA 179,90 | ILA 179,70 | ILA 177,00 | 11,47K |
| 2026-09-23 | ILA 179,90 | +0,17 % | ILA 179,60 | ILA 181,40 | ILA 179,00 | 32,99K |
| 2026-09-22 | ILA 179,60 | +5,90 % | ILA 169,60 | ILA 185,80 | ILA 166,20 | 5,18K |
| 2026-09-21 | ILA 169,60 | 0,00 % | ILA 169,60 | ILA 169,60 | ILA 169,60 | 0 |
| 2026-09-18 | ILA 169,60 | 0,00 % | ILA 169,60 | ILA 169,60 | ILA 169,60 | 0 |
| 2026-09-17 | ILA 169,60 | -0,24 % | ILA 170,00 | ILA 170,00 | ILA 166,00 | 11,41K |
| 2026-09-16 | ILA 170,00 | -5,08 % | ILA 179,10 | ILA 170,00 | ILA 170,00 | 282,41K |
| 2026-09-15 | ILA 179,10 | -1,10 % | ILA 181,10 | ILA 174,30 | ILA 174,30 | 290 |
| 2026-09-14 | ILA 181,10 | +0,89 % | ILA 179,50 | ILA 184,70 | ILA 178,00 | 695 |
| 2026-09-11 | ILA 179,50 | 0,00 % | ILA 179,50 | ILA 179,50 | ILA 179,50 | 0 |
| 2026-09-10 | ILA 179,50 | +0,45 % | ILA 178,70 | ILA 179,70 | ILA 176,40 | 3,99K |
| 2026-09-09 | ILA 178,70 | -3,51 % | ILA 185,20 | ILA 185,20 | ILA 174,20 | 33,44K |
| 2026-09-08 | ILA 185,20 | -0,48 % | ILA 186,10 | ILA 183,00 | ILA 183,00 | 295 |
| 2026-09-07 | ILA 186,10 | -1,38 % | ILA 188,70 | ILA 186,70 | ILA 184,00 | 1,66K |
| 2026-09-04 | ILA 188,70 | +0,37 % | ILA 188,00 | ILA 190,10 | ILA 186,50 | 7,48K |
| 2026-09-03 | ILA 188,00 | -2,19 % | ILA 192,20 | ILA 188,50 | ILA 186,50 | 12,63K |
| 2026-09-02 | ILA 192,20 | +0,26 % | ILA 191,70 | ILA 192,30 | ILA 191,70 | 1,57K |
| 2026-09-01 | ILA 191,70 | +0,16 % | ILA 191,40 | ILA 200,00 | ILA 187,00 | 23,94K |
| 2026-08-31 | ILA 191,40 | -4,35 % | ILA 200,10 | ILA 200,30 | ILA 187,00 | 69,40K |
| 2026-08-28 | ILA 200,10 | +0,65 % | ILA 198,80 | ILA 200,10 | ILA 200,10 | 918 |
| 2026-08-27 | ILA 198,80 | +0,91 % | ILA 197,00 | ILA 199,90 | ILA 197,50 | 23,89K |
| 2026-08-26 | ILA 197,00 | -2,72 % | ILA 202,50 | ILA 202,50 | ILA 197,00 | 27,56K |
| 2026-08-25 | ILA 202,50 | -0,30 % | ILA 203,10 | ILA 203,10 | ILA 195,60 | 16,05K |
| 2026-08-24 | ILA 203,10 | -3,24 % | ILA 208,00 | ILA 210,00 | ILA 195,20 | 83,67K |
| 2026-08-21 | ILA 209,90 | -7,94 % | ILA 228,00 | ILA 223,00 | ILA 205,00 | 210,09K |
| 2026-08-20 | ILA 228,00 | +1,69 % | ILA 224,20 | ILA 230,00 | ILA 223,00 | 2,41K |
| 2026-08-19 | ILA 224,20 | 0,00 % | ILA 224,20 | ILA 224,20 | ILA 224,20 | 607 |
| 2026-08-18 | ILA 224,20 | 0,00 % | ILA 224,20 | ILA 225,00 | ILA 224,00 | 26,15K |
| 2026-08-17 | ILA 224,20 | +1,04 % | ILA 221,90 | ILA 226,90 | ILA 220,30 | 5,10K |
| 2026-08-14 | ILA 221,90 | +1,00 % | ILA 219,70 | ILA 239,90 | ILA 220,00 | 58,78K |
| 2026-08-13 | ILA 219,70 | -0,23 % | ILA 220,20 | ILA 224,00 | ILA 215,00 | 60,34K |
| 2026-08-12 | ILA 220,20 | -4,14 % | ILA 229,70 | ILA 220,20 | ILA 220,20 | 920 |
| 2026-08-11 | ILA 229,70 | +0,57 % | ILA 228,40 | ILA 237,60 | ILA 228,40 | 9,15K |
| 2026-08-10 | ILA 228,40 | +0,44 % | ILA 227,40 | ILA 228,50 | ILA 222,00 | 171,12K |
| 2026-08-07 | ILA 227,40 | +2,43 % | ILA 222,00 | ILA 233,00 | ILA 222,00 | 2,00K |
| 2026-08-06 | ILA 222,00 | -1,55 % | ILA 225,50 | ILA 225,50 | ILA 222,00 | 97,79K |
| 2026-08-05 | ILA 225,50 | -1,40 % | ILA 228,70 | ILA 228,70 | ILA 218,40 | 5,09K |
| 2026-08-04 | ILA 228,70 | +0,57 % | ILA 227,40 | ILA 229,00 | ILA 227,30 | 6,58K |
| 2026-08-03 | ILA 227,40 | +0,22 % | ILA 226,90 | ILA 229,00 | ILA 226,60 | 3,50K |
| 2026-07-31 | ILA 226,90 | +0,40 % | ILA 226,00 | ILA 227,50 | ILA 224,60 | 1,34K |
| 2026-07-30 | ILA 226,00 | 0,00 % | ILA 226,00 | ILA 226,00 | ILA 226,00 | 5,01K |
| 2026-07-29 | ILA 226,00 | -1,31 % | ILA 229,00 | ILA 205,00 | ILA 205,00 | 111 |
| 2026-07-28 | ILA 229,00 | +0,17 % | ILA 228,60 | ILA 229,00 | ILA 229,00 | 1,44K |
| 2026-07-27 | ILA 228,60 | -0,13 % | ILA 228,90 | ILA 231,40 | ILA 223,00 | 15,81K |
| 2026-07-24 | ILA 228,90 | -1,76 % | ILA 233,00 | ILA 223,70 | ILA 223,70 | 390 |
| 2026-07-22 | ILA 233,00 | -0,85 % | ILA 235,00 | ILA 230,10 | ILA 230,10 | 369 |
| 2026-07-21 | ILA 235,00 | +7,16 % | ILA 225,00 | ILA 245,00 | ILA 225,00 | 235,89K |
| 2026-07-20 | ILA 219,30 | -0,77 % | ILA 221,00 | ILA 217,00 | ILA 217,00 | 384 |
| 2026-07-17 | ILA 221,00 | +5,39 % | ILA 209,70 | ILA 223,90 | ILA 205,00 | 1,32K |
| 2026-07-16 | ILA 209,70 | -2,74 % | ILA 215,60 | ILA 209,00 | ILA 209,00 | 800 |
| 2026-07-15 | ILA 215,60 | -0,69 % | ILA 217,10 | ILA 218,80 | ILA 207,40 | 1,90K |
| 2026-07-14 | ILA 217,10 | 0,00 % | ILA 217,10 | ILA 217,10 | ILA 217,10 | 97 |
| 2026-07-13 | ILA 217,10 | 0,00 % | ILA 217,10 | ILA 217,10 | ILA 217,10 | 11 |
| 2026-07-10 | ILA 217,10 | -0,23 % | ILA 217,60 | ILA 204,30 | ILA 204,30 | 35 |
| 2026-07-09 | ILA 217,60 | +0,74 % | ILA 216,00 | ILA 218,00 | ILA 218,00 | 693 |
| 2026-07-08 | ILA 216,00 | +2,86 % | ILA 210,00 | ILA 219,00 | ILA 206,60 | 1,15K |
| 2026-07-07 | ILA 210,00 | -0,47 % | ILA 211,00 | ILA 207,20 | ILA 207,20 | 223 |
| 2026-07-06 | ILA 211,00 | -0,42 % | ILA 211,90 | ILA 211,90 | ILA 206,80 | 1,75K |
| 2026-07-03 | ILA 211,90 | -3,15 % | ILA 218,80 | ILA 218,80 | ILA 207,90 | 562 |
| 2026-07-02 | ILA 218,80 | +0,74 % | ILA 217,20 | ILA 220,00 | ILA 209,10 | 2,56K |
| 2026-07-01 | ILA 217,20 | -3,51 % | ILA 225,10 | ILA 224,90 | ILA 209,50 | 7,58K |
| 2026-06-30 | ILA 225,10 | +2,36 % | ILA 219,90 | ILA 229,00 | ILA 219,90 | 1,60K |
| 2026-06-29 | ILA 219,90 | +3,24 % | ILA 216,60 | ILA 220,00 | ILA 219,70 | 6,20K |
| 2026-06-26 | ILA 213,00 | 0,00 % | ILA 213,00 | ILA 213,00 | ILA 213,00 | 0 |
| 2026-06-25 | ILA 213,00 | -2,43 % | ILA 218,30 | ILA 219,70 | ILA 202,60 | 1,61K |
| 2026-06-24 | ILA 218,30 | +11,72 % | ILA 220,00 | ILA 220,00 | ILA 216,00 | 45,14K |
| 2026-06-23 | ILA 195,40 | -6,69 % | ILA 209,40 | ILA 214,00 | ILA 189,30 | 20,57K |
| 2026-06-22 | ILA 209,40 | -3,10 % | ILA 216,10 | ILA 210,00 | ILA 201,10 | 60,78K |
| 2026-06-19 | ILA 216,10 | -0,05 % | ILA 216,20 | ILA 215,00 | ILA 215,00 | 97 |
| 2026-06-18 | ILA 216,20 | 0,00 % | ILA 216,20 | ILA 216,20 | ILA 216,20 | 48 |
| 2026-06-17 | ILA 216,20 | -3,87 % | ILA 224,90 | ILA 221,70 | ILA 209,10 | 3,93K |
| 2026-06-16 | ILA 224,90 | +2,60 % | ILA 219,20 | ILA 224,90 | ILA 224,90 | 893 |
| 2026-06-15 | ILA 219,20 | -0,45 % | ILA 220,20 | ILA 224,80 | ILA 206,70 | 16,42K |
| 2026-06-12 | ILA 220,20 | -1,43 % | ILA 223,40 | ILA 224,00 | ILA 212,80 | 3,78K |
| 2026-06-11 | ILA 223,40 | +2,81 % | ILA 217,30 | ILA 226,90 | ILA 222,80 | 3,92K |
| 2026-06-10 | ILA 217,30 | -3,03 % | ILA 224,10 | ILA 227,00 | ILA 209,00 | 21,85K |
| 2026-06-09 | ILA 224,10 | -2,01 % | ILA 223,60 | ILA 227,00 | ILA 223,20 | 7,50K |
| 2026-06-08 | ILA 228,70 | +2,10 % | ILA 224,00 | ILA 231,70 | ILA 226,00 | 5,05K |
| 2026-06-05 | ILA 224,00 | +1,63 % | ILA 220,40 | ILA 224,90 | ILA 213,00 | 8,35K |
| 2026-06-04 | ILA 220,40 | -1,43 % | ILA 223,60 | ILA 223,00 | ILA 212,00 | 7,78K |
| 2026-06-03 | ILA 223,60 | -1,58 % | ILA 227,20 | ILA 227,10 | ILA 220,00 | 6,06K |
| 2026-06-02 | ILA 227,20 | -1,65 % | ILA 231,00 | ILA 239,90 | ILA 224,70 | 25,27K |
| 2026-06-01 | ILA 231,00 | -1,16 % | ILA 233,70 | ILA 231,10 | ILA 230,80 | 16,00K |
| 2026-05-29 | ILA 233,70 | +0,78 % | ILA 231,90 | ILA 237,00 | ILA 230,00 | 3,66K |
| 2026-05-28 | ILA 231,90 | -3,13 % | ILA 239,90 | ILA 239,90 | ILA 225,20 | 115,30K |
| 2026-05-27 | ILA 239,40 | +0,08 % | ILA 239,20 | ILA 239,90 | ILA 237,00 | 3,51K |