Tondo Smart Ltd. TNDO
TASE · Israel · Technologiedienstleistungen
ILA 878,60-7,80 (-0,88 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 878,60 | -0,88 % | ILA 900,00 | ILA 900,00 | ILA 860,80 | 8,56K |
| 2026-09-30 | ILA 886,40 | +4,94 % | ILA 844,70 | ILA 900,00 | ILA 864,10 | 18,23K |
| 2026-09-29 | ILA 844,70 | +1,25 % | ILA 834,30 | ILA 865,90 | ILA 834,30 | 3,13K |
| 2026-09-28 | ILA 834,30 | +3,96 % | ILA 840,00 | ILA 840,00 | ILA 832,30 | 5,11K |
| 2026-09-25 | ILA 802,50 | 0,00 % | ILA 802,50 | ILA 802,50 | ILA 802,50 | 0 |
| 2026-09-24 | ILA 802,50 | +8,34 % | ILA 740,70 | ILA 810,00 | ILA 753,10 | 21,79K |
| 2026-09-23 | ILA 740,70 | +4,07 % | ILA 711,70 | ILA 758,00 | ILA 676,30 | 15,72K |
| 2026-09-22 | ILA 711,70 | +5,39 % | ILA 675,30 | ILA 724,80 | ILA 675,30 | 22,08K |
| 2026-09-21 | ILA 675,30 | 0,00 % | ILA 675,30 | ILA 675,30 | ILA 675,30 | 0 |
| 2026-09-18 | ILA 675,30 | 0,00 % | ILA 675,30 | ILA 675,30 | ILA 675,30 | 0 |
| 2026-09-17 | ILA 675,30 | +0,01 % | ILA 672,20 | ILA 709,80 | ILA 672,20 | 13,66K |
| 2026-09-16 | ILA 675,20 | +5,09 % | ILA 642,50 | ILA 687,30 | ILA 664,40 | 3,89K |
| 2026-09-15 | ILA 642,50 | -0,54 % | ILA 646,00 | ILA 649,80 | ILA 640,00 | 10,26K |
| 2026-09-14 | ILA 646,00 | +4,16 % | ILA 620,20 | ILA 655,00 | ILA 620,20 | 9,24K |
| 2026-09-11 | ILA 620,20 | 0,00 % | ILA 620,20 | ILA 620,20 | ILA 620,20 | 0 |
| 2026-09-10 | ILA 620,20 | +2,26 % | ILA 620,00 | ILA 638,90 | ILA 604,80 | 17,81K |
| 2026-09-09 | ILA 606,50 | -3,90 % | ILA 631,10 | ILA 618,00 | ILA 599,00 | 12,78K |
| 2026-09-08 | ILA 631,10 | -4,93 % | ILA 663,80 | ILA 663,80 | ILA 625,00 | 25,07K |
| 2026-09-07 | ILA 663,80 | +1,13 % | ILA 678,80 | ILA 679,10 | ILA 650,00 | 1,73K |
| 2026-09-04 | ILA 656,40 | -3,34 % | ILA 679,10 | ILA 679,10 | ILA 655,00 | 670 |
| 2026-09-03 | ILA 679,10 | +1,51 % | ILA 669,00 | ILA 680,00 | ILA 669,00 | 562 |
| 2026-09-02 | ILA 669,00 | -2,19 % | ILA 684,00 | ILA 691,80 | ILA 650,20 | 8,77K |
| 2026-09-01 | ILA 684,00 | +0,57 % | ILA 680,10 | ILA 685,70 | ILA 671,00 | 6,61K |
| 2026-08-31 | ILA 680,10 | -0,77 % | ILA 685,40 | ILA 685,40 | ILA 669,00 | 4,75K |
| 2026-08-28 | ILA 685,40 | +1,51 % | ILA 675,20 | ILA 697,40 | ILA 670,00 | 221 |
| 2026-08-27 | ILA 675,20 | +1,98 % | ILA 643,90 | ILA 699,70 | ILA 600,60 | 34,53K |
| 2026-08-26 | ILA 662,10 | +2,83 % | ILA 643,90 | ILA 688,00 | ILA 643,90 | 4,10K |
| 2026-08-25 | ILA 643,90 | -2,72 % | ILA 634,00 | ILA 650,10 | ILA 633,10 | 8,81K |
| 2026-08-24 | ILA 661,90 | -3,54 % | ILA 686,20 | ILA 686,20 | ILA 651,00 | 18,43K |
| 2026-08-21 | ILA 686,20 | -2,32 % | ILA 702,50 | ILA 690,00 | ILA 675,00 | 4,87K |
| 2026-08-20 | ILA 702,50 | -2,35 % | ILA 719,40 | ILA 712,70 | ILA 695,80 | 16,23K |
| 2026-08-19 | ILA 719,40 | +0,25 % | ILA 717,60 | ILA 732,60 | ILA 702,00 | 18,56K |
| 2026-08-18 | ILA 717,60 | -2,66 % | ILA 737,20 | ILA 722,00 | ILA 714,10 | 10,40K |
| 2026-08-17 | ILA 737,20 | -2,96 % | ILA 759,70 | ILA 759,70 | ILA 733,00 | 7,96K |
| 2026-08-14 | ILA 759,70 | 0,00 % | ILA 759,70 | ILA 759,70 | ILA 759,70 | 3 |
| 2026-08-13 | ILA 759,70 | -1,48 % | ILA 771,10 | ILA 772,00 | ILA 748,00 | 4,39K |
| 2026-08-12 | ILA 771,10 | +0,19 % | ILA 769,60 | ILA 800,00 | ILA 755,50 | 25,53K |
| 2026-08-11 | ILA 769,60 | 0,00 % | ILA 769,60 | ILA 769,60 | ILA 769,60 | 5 |
| 2026-08-10 | ILA 769,60 | -2,09 % | ILA 750,00 | ILA 795,00 | ILA 746,70 | 5,09K |
| 2026-08-07 | ILA 786,00 | 0,00 % | ILA 786,00 | ILA 786,00 | ILA 786,00 | 610 |
| 2026-08-06 | ILA 786,00 | +3,14 % | ILA 762,10 | ILA 788,00 | ILA 750,10 | 18,81K |
| 2026-08-05 | ILA 762,10 | -1,56 % | ILA 760,00 | ILA 781,50 | ILA 758,00 | 7,53K |
| 2026-08-04 | ILA 774,20 | -3,35 % | ILA 801,00 | ILA 801,00 | ILA 770,10 | 3,20K |
| 2026-08-03 | ILA 801,00 | +2,01 % | ILA 785,20 | ILA 805,00 | ILA 785,20 | 4,38K |
| 2026-07-31 | ILA 785,20 | +0,24 % | ILA 783,30 | ILA 798,20 | ILA 781,50 | 11,33K |
| 2026-07-30 | ILA 783,30 | -3,22 % | ILA 809,40 | ILA 879,70 | ILA 770,00 | 80,47K |
| 2026-07-29 | ILA 809,40 | +1,24 % | ILA 799,50 | ILA 888,00 | ILA 785,10 | 135,34K |
| 2026-07-28 | ILA 799,50 | -2,30 % | ILA 818,30 | ILA 832,00 | ILA 761,00 | 16,29K |
| 2026-07-27 | ILA 818,30 | +0,78 % | ILA 812,00 | ILA 855,00 | ILA 806,00 | 10,64K |
| 2026-07-24 | ILA 812,00 | +1,11 % | ILA 803,10 | ILA 812,00 | ILA 812,00 | 361 |
| 2026-07-22 | ILA 803,10 | -0,47 % | ILA 806,90 | ILA 803,50 | ILA 803,00 | 3,91K |
| 2026-07-21 | ILA 806,90 | -1,10 % | ILA 791,00 | ILA 811,00 | ILA 791,00 | 5,31K |
| 2026-07-20 | ILA 815,90 | -4,61 % | ILA 855,30 | ILA 867,30 | ILA 791,00 | 36,29K |
| 2026-07-17 | ILA 855,30 | -1,87 % | ILA 871,60 | ILA 869,40 | ILA 843,20 | 4,42K |
| 2026-07-16 | ILA 871,60 | -0,49 % | ILA 875,90 | ILA 875,90 | ILA 862,10 | 2,79K |
| 2026-07-15 | ILA 875,90 | -0,70 % | ILA 882,10 | ILA 901,40 | ILA 862,70 | 16,85K |
| 2026-07-14 | ILA 882,10 | -0,71 % | ILA 888,40 | ILA 891,20 | ILA 876,80 | 7,70K |
| 2026-07-13 | ILA 888,40 | +1,92 % | ILA 871,70 | ILA 928,90 | ILA 871,70 | 1,28K |
| 2026-07-10 | ILA 871,70 | +0,65 % | ILA 866,10 | ILA 880,90 | ILA 867,00 | 3,29K |
| 2026-07-09 | ILA 866,10 | -0,37 % | ILA 865,00 | ILA 873,30 | ILA 860,00 | 7,69K |
| 2026-07-08 | ILA 869,30 | +0,36 % | ILA 866,20 | ILA 890,00 | ILA 780,00 | 83,52K |
| 2026-07-07 | ILA 866,20 | -2,74 % | ILA 890,60 | ILA 921,10 | ILA 860,00 | 9,04K |
| 2026-07-06 | ILA 890,60 | +0,42 % | ILA 886,90 | ILA 909,60 | ILA 857,50 | 14,72K |
| 2026-07-03 | ILA 886,90 | -1,78 % | ILA 903,00 | ILA 928,00 | ILA 866,00 | 26,80K |
| 2026-07-02 | ILA 903,00 | +7,35 % | ILA 841,20 | ILA 918,00 | ILA 796,90 | 78,98K |
| 2026-07-01 | ILA 841,20 | +4,13 % | ILA 888,00 | ILA 920,00 | ILA 836,00 | 110,79K |
| 2026-06-30 | ILA 807,80 | +8,82 % | ILA 742,30 | ILA 938,70 | ILA 742,30 | 123,65K |
| 2026-06-29 | ILA 742,30 | +2,98 % | ILA 708,90 | ILA 760,00 | ILA 707,90 | 22,99K |
| 2026-06-26 | ILA 720,80 | 0,00 % | ILA 720,80 | ILA 720,80 | ILA 720,80 | 0 |
| 2026-06-25 | ILA 720,80 | +0,83 % | ILA 714,90 | ILA 729,60 | ILA 710,30 | 6,37K |
| 2026-06-24 | ILA 714,90 | -0,91 % | ILA 721,50 | ILA 721,50 | ILA 714,00 | 13,52K |
| 2026-06-23 | ILA 721,50 | +1,56 % | ILA 710,40 | ILA 726,90 | ILA 707,80 | 16,59K |
| 2026-06-22 | ILA 710,40 | -6,53 % | ILA 760,00 | ILA 750,00 | ILA 698,90 | 56,81K |
| 2026-06-19 | ILA 760,00 | -3,47 % | ILA 787,30 | ILA 809,50 | ILA 750,00 | 18,27K |
| 2026-06-18 | ILA 787,30 | -2,02 % | ILA 772,00 | ILA 805,30 | ILA 768,10 | 20,94K |
| 2026-06-17 | ILA 803,50 | -3,37 % | ILA 831,50 | ILA 835,20 | ILA 790,00 | 22,43K |
| 2026-06-16 | ILA 831,50 | +8,51 % | ILA 766,30 | ILA 845,80 | ILA 750,00 | 40,57K |
| 2026-06-15 | ILA 766,30 | -7,96 % | ILA 800,00 | ILA 820,30 | ILA 757,30 | 42,76K |
| 2026-06-12 | ILA 832,60 | -0,67 % | ILA 838,20 | ILA 845,00 | ILA 820,00 | 16,38K |
| 2026-06-11 | ILA 838,20 | -2,35 % | ILA 858,40 | ILA 880,90 | ILA 826,00 | 23,16K |
| 2026-06-10 | ILA 858,40 | -3,07 % | ILA 885,60 | ILA 882,80 | ILA 855,00 | 6,78K |
| 2026-06-09 | ILA 885,60 | -2,14 % | ILA 905,00 | ILA 906,90 | ILA 871,10 | 8,68K |
| 2026-06-08 | ILA 905,00 | +0,09 % | ILA 922,00 | ILA 928,00 | ILA 901,00 | 31,84K |
| 2026-06-05 | ILA 904,20 | -0,24 % | ILA 906,40 | ILA 920,10 | ILA 871,00 | 11,16K |
| 2026-06-04 | ILA 906,40 | -3,47 % | ILA 939,00 | ILA 948,80 | ILA 896,10 | 8,27K |
| 2026-06-03 | ILA 939,00 | -0,59 % | ILA 987,90 | ILA 987,90 | ILA 912,00 | 22,67K |
| 2026-06-02 | ILA 944,60 | -7,12 % | ILA 1.017,00 | ILA 1.017,00 | ILA 925,70 | 57,18K |
| 2026-06-01 | ILA 1.017,00 | +3,78 % | ILA 1.025,00 | ILA 1.112,00 | ILA 995,00 | 70,07K |
| 2026-05-29 | ILA 980,00 | -4,67 % | ILA 1.028,00 | ILA 1.028,00 | ILA 950,00 | 28,66K |
| 2026-05-28 | ILA 1.028,00 | +8,77 % | ILA 945,10 | ILA 1.097,00 | ILA 945,10 | 56,04K |