Tigi Ltd TIGI
TASE · Israel · Produzierendes Gewerbe
ILA 305,00-1,80 (-0,59 %)
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 298,50 | -0,60 % | ILA 300,30 | ILA 302,70 | ILA 295,10 | 28,91K |
| 2026-09-29 | ILA 300,30 | 0,00 % | ILA 300,30 | ILA 300,30 | ILA 300,30 | 0 |
| 2026-09-28 | ILA 300,30 | +0,70 % | ILA 300,30 | ILA 300,30 | ILA 300,30 | 23,83K |
| 2026-09-25 | ILA 298,20 | 0,00 % | ILA 298,20 | ILA 298,20 | ILA 298,20 | 0 |
| 2026-09-24 | ILA 298,20 | -3,78 % | ILA 303,40 | ILA 303,40 | ILA 296,00 | 15,48K |
| 2026-09-23 | ILA 309,90 | +2,38 % | ILA 308,80 | ILA 314,00 | ILA 303,10 | 50,98K |
| 2026-09-22 | ILA 302,70 | +2,16 % | ILA 296,30 | ILA 312,30 | ILA 296,30 | 7,69K |
| 2026-09-21 | ILA 296,30 | 0,00 % | ILA 296,30 | ILA 296,30 | ILA 296,30 | 0 |
| 2026-09-18 | ILA 296,30 | 0,00 % | ILA 296,30 | ILA 296,30 | ILA 296,30 | 0 |
| 2026-09-17 | ILA 296,30 | -8,01 % | ILA 322,10 | ILA 315,40 | ILA 292,00 | 37,62K |
| 2026-09-16 | ILA 322,10 | -5,07 % | ILA 339,30 | ILA 339,90 | ILA 313,00 | 43,44K |
| 2026-09-15 | ILA 339,30 | +1,71 % | ILA 340,50 | ILA 346,80 | ILA 330,00 | 62,67K |
| 2026-09-14 | ILA 333,60 | +4,41 % | ILA 319,50 | ILA 355,60 | ILA 319,50 | 120,86K |
| 2026-09-11 | ILA 319,50 | 0,00 % | ILA 319,50 | ILA 319,50 | ILA 319,50 | 0 |
| 2026-09-10 | ILA 319,50 | -1,36 % | ILA 345,00 | ILA 345,00 | ILA 309,00 | 53,18K |
| 2026-09-09 | ILA 323,90 | +15,06 % | ILA 277,10 | ILA 338,60 | ILA 277,10 | 180,88K |
| 2026-09-08 | ILA 281,50 | +10,96 % | ILA 296,00 | ILA 325,00 | ILA 271,00 | 261,81K |
| 2026-09-07 | ILA 253,70 | +0,04 % | ILA 253,60 | ILA 254,90 | ILA 253,60 | 10,45K |
| 2026-09-04 | ILA 253,60 | +1,89 % | ILA 248,90 | ILA 260,00 | ILA 248,00 | 11,62K |
| 2026-09-03 | ILA 248,90 | -2,16 % | ILA 254,40 | ILA 251,00 | ILA 240,90 | 3,01K |
| 2026-09-02 | ILA 254,40 | +5,25 % | ILA 241,70 | ILA 262,00 | ILA 246,70 | 1,00K |
| 2026-09-01 | ILA 241,70 | -4,84 % | ILA 254,00 | ILA 264,00 | ILA 233,70 | 35,71K |
| 2026-08-31 | ILA 254,00 | +2,09 % | ILA 248,80 | ILA 260,00 | ILA 249,00 | 2,52K |
| 2026-08-28 | ILA 248,80 | -5,90 % | ILA 264,40 | ILA 255,00 | ILA 245,40 | 27,76K |
| 2026-08-27 | ILA 264,40 | -9,30 % | ILA 291,50 | ILA 285,40 | ILA 260,00 | 27,41K |
| 2026-08-26 | ILA 291,50 | +0,41 % | ILA 290,30 | ILA 296,00 | ILA 290,30 | 2,51K |
| 2026-08-25 | ILA 290,30 | +1,22 % | ILA 293,00 | ILA 293,00 | ILA 285,00 | 11,95K |
| 2026-08-24 | ILA 286,80 | +1,88 % | ILA 284,00 | ILA 293,00 | ILA 282,00 | 6,27K |
| 2026-08-21 | ILA 281,50 | +5,43 % | ILA 267,00 | ILA 288,00 | ILA 268,30 | 26,81K |
| 2026-08-20 | ILA 267,00 | +7,84 % | ILA 247,60 | ILA 270,80 | ILA 247,60 | 66,85K |
| 2026-08-19 | ILA 247,60 | -1,24 % | ILA 250,70 | ILA 252,20 | ILA 243,90 | 15,29K |
| 2026-08-18 | ILA 250,70 | +1,09 % | ILA 248,00 | ILA 253,20 | ILA 248,50 | 9,18K |
| 2026-08-17 | ILA 248,00 | +0,20 % | ILA 247,50 | ILA 248,00 | ILA 248,00 | 4,04K |
| 2026-08-14 | ILA 247,50 | 0,00 % | ILA 247,50 | ILA 247,50 | ILA 247,50 | 0 |
| 2026-08-13 | ILA 247,50 | +0,45 % | ILA 246,40 | ILA 248,00 | ILA 247,00 | 4,06K |
| 2026-08-12 | ILA 246,40 | -2,99 % | ILA 254,00 | ILA 255,00 | ILA 237,00 | 10,28K |
| 2026-08-11 | ILA 254,00 | +5,75 % | ILA 240,20 | ILA 259,90 | ILA 239,40 | 58,23K |
| 2026-08-10 | ILA 240,20 | +0,50 % | ILA 239,00 | ILA 240,20 | ILA 240,20 | 1,50K |
| 2026-08-07 | ILA 239,00 | 0,00 % | ILA 239,00 | ILA 239,00 | ILA 239,00 | 0 |
| 2026-08-06 | ILA 239,00 | -1,89 % | ILA 243,60 | ILA 243,50 | ILA 238,40 | 2,30K |
| 2026-08-05 | ILA 243,60 | +5,27 % | ILA 235,00 | ILA 249,90 | ILA 235,00 | 32,77K |
| 2026-08-04 | ILA 231,40 | +3,49 % | ILA 223,60 | ILA 234,90 | ILA 226,40 | 6,09K |
| 2026-08-03 | ILA 223,60 | 0,00 % | ILA 223,60 | ILA 223,60 | ILA 223,60 | 0 |
| 2026-07-31 | ILA 223,60 | 0,00 % | ILA 223,60 | ILA 223,60 | ILA 223,60 | 4,10K |
| 2026-07-30 | ILA 223,60 | 0,00 % | ILA 223,60 | ILA 223,60 | ILA 223,60 | 0 |
| 2026-07-29 | ILA 223,60 | 0,00 % | ILA 223,60 | ILA 223,60 | ILA 223,60 | 0 |
| 2026-07-28 | ILA 223,60 | -1,19 % | ILA 226,30 | ILA 227,00 | ILA 215,10 | 16,37K |
| 2026-07-27 | ILA 226,30 | 0,00 % | ILA 226,30 | ILA 226,30 | ILA 226,30 | 0 |
| 2026-07-24 | ILA 226,30 | 0,00 % | ILA 226,30 | ILA 226,30 | ILA 226,30 | 0 |
| 2026-07-23 | ILA 226,30 | 0,00 % | ILA 226,30 | ILA 226,30 | ILA 226,30 | 0 |
| 2026-07-22 | ILA 226,30 | 0,00 % | ILA 226,30 | ILA 226,30 | ILA 226,30 | 0 |
| 2026-07-21 | ILA 226,30 | +4,77 % | ILA 216,00 | ILA 231,00 | ILA 220,50 | 10,77K |
| 2026-07-20 | ILA 216,00 | +0,75 % | ILA 214,40 | ILA 229,40 | ILA 201,00 | 27,49K |
| 2026-07-17 | ILA 214,40 | -5,96 % | ILA 228,00 | ILA 222,00 | ILA 211,50 | 16,17K |
| 2026-07-16 | ILA 228,00 | 0,00 % | ILA 228,00 | ILA 228,00 | ILA 228,00 | 0 |
| 2026-07-15 | ILA 228,00 | -1,00 % | ILA 230,30 | ILA 226,50 | ILA 226,50 | 500 |
| 2026-07-14 | ILA 230,30 | -7,51 % | ILA 249,00 | ILA 244,00 | ILA 228,00 | 31,54K |
| 2026-07-13 | ILA 249,00 | 0,00 % | ILA 249,00 | ILA 249,00 | ILA 249,00 | 4,42K |
| 2026-07-10 | ILA 249,00 | 0,00 % | ILA 249,00 | ILA 249,00 | ILA 249,00 | 0 |
| 2026-07-09 | ILA 249,00 | +0,04 % | ILA 248,90 | ILA 250,00 | ILA 248,90 | 15,11K |
| 2026-07-08 | ILA 248,90 | +1,84 % | ILA 244,40 | ILA 258,90 | ILA 242,30 | 10,43K |
| 2026-07-07 | ILA 244,40 | +0,99 % | ILA 242,00 | ILA 247,00 | ILA 241,90 | 7,09K |
| 2026-07-06 | ILA 242,00 | +1,55 % | ILA 238,30 | ILA 248,70 | ILA 238,00 | 62,66K |
| 2026-07-03 | ILA 238,30 | +0,76 % | ILA 237,90 | ILA 250,10 | ILA 235,00 | 48,49K |
| 2026-07-02 | ILA 236,50 | +0,42 % | ILA 235,50 | ILA 248,00 | ILA 228,30 | 60,20K |
| 2026-07-01 | ILA 235,50 | -3,96 % | ILA 245,20 | ILA 242,00 | ILA 232,20 | 30,40K |
| 2026-06-30 | ILA 245,20 | +5,06 % | ILA 233,40 | ILA 250,30 | ILA 248,70 | 690 |
| 2026-06-29 | ILA 233,40 | -0,55 % | ILA 228,20 | ILA 241,70 | ILA 232,80 | 4,11K |
| 2026-06-26 | ILA 234,70 | 0,00 % | ILA 234,70 | ILA 234,70 | ILA 234,70 | 0 |
| 2026-06-25 | ILA 234,70 | -3,97 % | ILA 244,40 | ILA 246,40 | ILA 228,90 | 7,35K |
| 2026-06-24 | ILA 244,40 | +0,99 % | ILA 242,00 | ILA 278,00 | ILA 240,00 | 114,57K |
| 2026-06-23 | ILA 242,00 | -1,63 % | ILA 246,00 | ILA 246,00 | ILA 240,00 | 4,61K |
| 2026-06-22 | ILA 246,00 | -0,97 % | ILA 248,40 | ILA 249,60 | ILA 244,90 | 2,62K |
| 2026-06-19 | ILA 248,40 | 0,00 % | ILA 248,40 | ILA 248,40 | ILA 248,40 | 0 |
| 2026-06-18 | ILA 248,40 | -5,55 % | ILA 263,00 | ILA 262,90 | ILA 242,90 | 12,16K |
| 2026-06-17 | ILA 263,00 | +1,54 % | ILA 280,00 | ILA 280,00 | ILA 255,10 | 15,71K |
| 2026-06-16 | ILA 259,00 | +13,85 % | ILA 220,00 | ILA 269,90 | ILA 220,00 | 67,96K |
| 2026-06-15 | ILA 227,50 | +4,89 % | ILA 214,80 | ILA 235,90 | ILA 219,90 | 26,47K |
| 2026-06-12 | ILA 216,90 | -1,27 % | ILA 219,70 | ILA 213,50 | ILA 213,50 | 366 |
| 2026-06-11 | ILA 219,70 | +0,41 % | ILA 218,80 | ILA 221,00 | ILA 217,00 | 7,49K |
| 2026-06-10 | ILA 218,80 | +1,16 % | ILA 216,30 | ILA 228,00 | ILA 213,20 | 8,04K |
| 2026-06-09 | ILA 216,30 | -0,51 % | ILA 220,00 | ILA 223,70 | ILA 213,00 | 13,28K |
| 2026-06-08 | ILA 217,40 | +0,14 % | ILA 217,10 | ILA 218,20 | ILA 217,00 | 6,25K |
| 2026-06-05 | ILA 217,10 | 0,00 % | ILA 217,10 | ILA 217,10 | ILA 217,10 | 0 |
| 2026-06-04 | ILA 217,10 | -3,81 % | ILA 225,70 | ILA 225,70 | ILA 211,10 | 57,14K |
| 2026-06-03 | ILA 225,70 | -5,80 % | ILA 242,20 | ILA 242,20 | ILA 220,20 | 58,51K |
| 2026-06-02 | ILA 239,60 | -2,52 % | ILA 245,80 | ILA 241,00 | ILA 237,00 | 2,99K |
| 2026-06-01 | ILA 245,80 | -0,04 % | ILA 245,90 | ILA 250,80 | ILA 242,80 | 3,15K |
| 2026-05-29 | ILA 245,90 | +2,42 % | ILA 257,90 | ILA 257,90 | ILA 240,10 | 4,97K |
| 2026-05-28 | ILA 240,10 | -4,19 % | ILA 250,60 | ILA 250,60 | ILA 239,90 | 25,66K |