THIRDEYE SYSTEMS LTD THES
TASE · Israel · Kommerzielle Dienstleistungen
ILA 457,20-5,70 (-1,23 %)
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 462,90 | +4,49 % | ILA 451,70 | ILA 484,00 | ILA 433,00 | 229,53K |
| 2026-09-29 | ILA 443,00 | -1,34 % | ILA 448,50 | ILA 456,50 | ILA 441,00 | 78,31K |
| 2026-09-28 | ILA 449,00 | +0,51 % | ILA 446,70 | ILA 451,40 | ILA 440,00 | 61,91K |
| 2026-09-25 | ILA 446,70 | 0,00 % | ILA 446,70 | ILA 446,70 | ILA 446,70 | 0 |
| 2026-09-24 | ILA 446,70 | -2,10 % | ILA 456,30 | ILA 456,40 | ILA 442,00 | 78,88K |
| 2026-09-23 | ILA 456,30 | -2,14 % | ILA 463,70 | ILA 466,30 | ILA 451,00 | 90,06K |
| 2026-09-22 | ILA 466,30 | +4,32 % | ILA 448,00 | ILA 471,20 | ILA 448,00 | 181,42K |
| 2026-09-21 | ILA 447,00 | 0,00 % | ILA 447,00 | ILA 447,00 | ILA 447,00 | 0 |
| 2026-09-18 | ILA 447,00 | 0,00 % | ILA 447,00 | ILA 447,00 | ILA 447,00 | 0 |
| 2026-09-17 | ILA 447,00 | -5,38 % | ILA 484,00 | ILA 484,00 | ILA 447,00 | 376,11K |
| 2026-09-16 | ILA 472,40 | -3,89 % | ILA 491,50 | ILA 503,00 | ILA 470,40 | 152,54K |
| 2026-09-15 | ILA 491,50 | +1,89 % | ILA 485,00 | ILA 505,00 | ILA 480,00 | 160,90K |
| 2026-09-14 | ILA 482,40 | -0,35 % | ILA 484,10 | ILA 490,00 | ILA 469,00 | 112,16K |
| 2026-09-11 | ILA 484,10 | 0,00 % | ILA 484,10 | ILA 484,10 | ILA 484,10 | 0 |
| 2026-09-10 | ILA 484,10 | -2,60 % | ILA 496,00 | ILA 505,00 | ILA 469,50 | 160,77K |
| 2026-09-09 | ILA 497,00 | -2,76 % | ILA 513,70 | ILA 517,00 | ILA 493,60 | 107,73K |
| 2026-09-08 | ILA 511,10 | -2,76 % | ILA 525,60 | ILA 547,00 | ILA 505,60 | 92,70K |
| 2026-09-07 | ILA 525,60 | +4,66 % | ILA 510,00 | ILA 545,00 | ILA 509,90 | 187,68K |
| 2026-09-04 | ILA 502,20 | +2,57 % | ILA 489,60 | ILA 506,70 | ILA 489,30 | 43,89K |
| 2026-09-03 | ILA 489,60 | -2,59 % | ILA 502,60 | ILA 510,00 | ILA 484,60 | 95,62K |
| 2026-09-02 | ILA 502,60 | +3,03 % | ILA 487,80 | ILA 506,00 | ILA 487,80 | 134,57K |
| 2026-09-01 | ILA 487,80 | +3,11 % | ILA 473,10 | ILA 490,00 | ILA 455,00 | 180,75K |
| 2026-08-31 | ILA 473,10 | -4,25 % | ILA 494,10 | ILA 494,10 | ILA 469,90 | 108,61K |
| 2026-08-28 | ILA 494,10 | +3,58 % | ILA 488,00 | ILA 519,00 | ILA 480,00 | 239,20K |
| 2026-08-27 | ILA 477,00 | +3,11 % | ILA 465,50 | ILA 477,00 | ILA 460,10 | 104,50K |
| 2026-08-26 | ILA 462,60 | +0,24 % | ILA 461,50 | ILA 478,30 | ILA 448,00 | 159,58K |
| 2026-08-25 | ILA 461,50 | -1,58 % | ILA 468,90 | ILA 475,00 | ILA 454,20 | 81,82K |
| 2026-08-24 | ILA 468,90 | -4,33 % | ILA 490,10 | ILA 495,60 | ILA 467,00 | 81,88K |
| 2026-08-21 | ILA 490,10 | +1,01 % | ILA 485,20 | ILA 500,00 | ILA 485,20 | 28,54K |
| 2026-08-20 | ILA 485,20 | -1,60 % | ILA 494,80 | ILA 500,00 | ILA 480,00 | 112,68K |
| 2026-08-19 | ILA 493,10 | -0,28 % | ILA 490,50 | ILA 505,00 | ILA 490,50 | 62,98K |
| 2026-08-18 | ILA 494,50 | -3,61 % | ILA 513,00 | ILA 509,90 | ILA 490,50 | 92,11K |
| 2026-08-17 | ILA 513,00 | +0,73 % | ILA 509,30 | ILA 525,00 | ILA 488,00 | 119,49K |
| 2026-08-14 | ILA 509,30 | -4,39 % | ILA 532,00 | ILA 535,50 | ILA 506,10 | 78,23K |
| 2026-08-13 | ILA 532,70 | -0,09 % | ILA 533,20 | ILA 550,00 | ILA 519,00 | 66,02K |
| 2026-08-12 | ILA 533,20 | -3,63 % | ILA 553,30 | ILA 553,60 | ILA 530,40 | 64,11K |
| 2026-08-11 | ILA 553,30 | -2,88 % | ILA 569,70 | ILA 569,70 | ILA 526,00 | 122,34K |
| 2026-08-10 | ILA 569,70 | +1,66 % | ILA 560,40 | ILA 610,00 | ILA 541,00 | 422,97K |
| 2026-08-07 | ILA 560,40 | +1,89 % | ILA 526,00 | ILA 574,80 | ILA 522,00 | 205,90K |
| 2026-08-06 | ILA 550,00 | +10,46 % | ILA 497,90 | ILA 550,00 | ILA 495,00 | 709,32K |
| 2026-08-05 | ILA 497,90 | -0,82 % | ILA 500,00 | ILA 505,80 | ILA 491,10 | 108,85K |
| 2026-08-04 | ILA 502,00 | -1,72 % | ILA 514,60 | ILA 536,60 | ILA 500,00 | 90,61K |
| 2026-08-03 | ILA 510,80 | -5,14 % | ILA 538,50 | ILA 540,50 | ILA 500,30 | 248,69K |
| 2026-07-31 | ILA 538,50 | +0,45 % | ILA 549,00 | ILA 549,00 | ILA 525,80 | 101,70K |
| 2026-07-30 | ILA 536,10 | -2,95 % | ILA 552,40 | ILA 564,00 | ILA 520,00 | 139,70K |
| 2026-07-29 | ILA 552,40 | -2,40 % | ILA 566,00 | ILA 579,10 | ILA 545,20 | 165,28K |
| 2026-07-28 | ILA 566,00 | -4,52 % | ILA 592,00 | ILA 621,70 | ILA 565,00 | 479,86K |
| 2026-07-27 | ILA 592,80 | -11,12 % | ILA 660,00 | ILA 660,00 | ILA 581,10 | 600,00K |
| 2026-07-24 | ILA 667,00 | +12,29 % | ILA 594,00 | ILA 667,00 | ILA 594,00 | 418,35K |
| 2026-07-22 | ILA 594,00 | +7,96 % | ILA 550,20 | ILA 602,80 | ILA 535,00 | 556,86K |
| 2026-07-21 | ILA 550,20 | +15,27 % | ILA 478,70 | ILA 555,00 | ILA 468,20 | 687,89K |
| 2026-07-20 | ILA 477,30 | +7,28 % | ILA 445,00 | ILA 505,00 | ILA 441,50 | 331,41K |
| 2026-07-17 | ILA 444,90 | -0,94 % | ILA 469,90 | ILA 469,90 | ILA 440,00 | 72,00K |
| 2026-07-16 | ILA 449,10 | -2,92 % | ILA 465,00 | ILA 472,00 | ILA 447,00 | 67,42K |
| 2026-07-15 | ILA 462,60 | -0,13 % | ILA 463,20 | ILA 488,90 | ILA 446,10 | 141,15K |
| 2026-07-14 | ILA 463,20 | -0,34 % | ILA 477,80 | ILA 483,70 | ILA 460,00 | 99,16K |
| 2026-07-13 | ILA 464,80 | -4,54 % | ILA 486,90 | ILA 496,20 | ILA 461,60 | 139,03K |
| 2026-07-10 | ILA 486,90 | -7,47 % | ILA 528,80 | ILA 530,90 | ILA 485,10 | 159,88K |
| 2026-07-09 | ILA 526,20 | +2,49 % | ILA 513,40 | ILA 548,70 | ILA 513,40 | 283,31K |
| 2026-07-08 | ILA 513,40 | +7,05 % | ILA 479,60 | ILA 550,00 | ILA 474,90 | 361,19K |
| 2026-07-07 | ILA 479,60 | +0,08 % | ILA 478,10 | ILA 490,00 | ILA 478,10 | 124,72K |
| 2026-07-06 | ILA 479,20 | -5,48 % | ILA 507,00 | ILA 511,30 | ILA 474,60 | 322,86K |
| 2026-07-03 | ILA 507,00 | +2,51 % | ILA 494,60 | ILA 520,00 | ILA 483,90 | 186,72K |
| 2026-07-02 | ILA 494,60 | +6,25 % | ILA 465,50 | ILA 506,50 | ILA 465,50 | 346,01K |
| 2026-07-01 | ILA 465,50 | -3,22 % | ILA 500,00 | ILA 500,00 | ILA 464,00 | 166,05K |
| 2026-06-30 | ILA 481,00 | +8,24 % | ILA 444,40 | ILA 486,80 | ILA 437,80 | 259,02K |
| 2026-06-29 | ILA 444,40 | -1,33 % | ILA 428,50 | ILA 470,00 | ILA 428,50 | 202,66K |
| 2026-06-26 | ILA 450,40 | 0,00 % | ILA 450,40 | ILA 450,40 | ILA 450,40 | 0 |
| 2026-06-25 | ILA 450,40 | -0,07 % | ILA 450,70 | ILA 470,10 | ILA 447,00 | 42,54K |
| 2026-06-24 | ILA 450,70 | -4,98 % | ILA 472,90 | ILA 482,90 | ILA 449,90 | 245,30K |
| 2026-06-23 | ILA 474,30 | -5,14 % | ILA 500,00 | ILA 500,00 | ILA 465,50 | 144,32K |
| 2026-06-22 | ILA 500,00 | +3,82 % | ILA 481,60 | ILA 505,00 | ILA 466,00 | 273,45K |
| 2026-06-19 | ILA 481,60 | +8,42 % | ILA 444,20 | ILA 481,60 | ILA 430,10 | 335,73K |
| 2026-06-18 | ILA 444,20 | -2,99 % | ILA 450,00 | ILA 459,10 | ILA 430,00 | 169,08K |
| 2026-06-17 | ILA 457,90 | -5,39 % | ILA 481,00 | ILA 481,00 | ILA 440,00 | 204,92K |
| 2026-06-16 | ILA 484,00 | +11,01 % | ILA 436,00 | ILA 493,00 | ILA 436,00 | 388,12K |
| 2026-06-15 | ILA 436,00 | -12,17 % | ILA 485,30 | ILA 485,30 | ILA 436,00 | 455,69K |
| 2026-06-12 | ILA 496,40 | -1,64 % | ILA 514,80 | ILA 517,90 | ILA 486,70 | 164,43K |
| 2026-06-11 | ILA 504,70 | +3,91 % | ILA 485,70 | ILA 507,00 | ILA 483,80 | 212,72K |
| 2026-06-10 | ILA 485,70 | -6,14 % | ILA 534,90 | ILA 534,90 | ILA 465,80 | 402,48K |
| 2026-06-09 | ILA 517,50 | 0,00 % | ILA 509,50 | ILA 540,00 | ILA 461,20 | 823,03K |
| 2026-06-08 | ILA 517,50 | -2,32 % | ILA 568,00 | ILA 578,10 | ILA 511,00 | 461,31K |
| 2026-06-05 | ILA 529,80 | -0,26 % | ILA 531,00 | ILA 549,40 | ILA 520,20 | 95,48K |
| 2026-06-04 | ILA 531,20 | -5,02 % | ILA 559,30 | ILA 564,90 | ILA 520,00 | 332,77K |
| 2026-06-03 | ILA 559,30 | -4,83 % | ILA 587,70 | ILA 595,00 | ILA 535,00 | 562,95K |
| 2026-06-02 | ILA 587,70 | -7,42 % | ILA 634,80 | ILA 649,60 | ILA 583,80 | 409,32K |
| 2026-06-01 | ILA 634,80 | -5,01 % | ILA 675,90 | ILA 695,00 | ILA 633,00 | 233,15K |
| 2026-05-29 | ILA 668,30 | -3,34 % | ILA 691,40 | ILA 700,00 | ILA 665,90 | 216,69K |
| 2026-05-28 | ILA 691,40 | +1,38 % | ILA 698,00 | ILA 718,50 | ILA 684,40 | 297,96K |
| 2026-05-27 | ILA 682,00 | -3,08 % | ILA 703,70 | ILA 703,70 | ILA 674,00 | 241,49K |