TURPAZ INDUSTRIES LTD TRPZ
TASE · Israel · Kurzlebige Konsumgüter
ILA 5.240,00-331,00 (-5,94 %)
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 5.240,00 | -5,94 % | ILA 5.533,00 | ILA 5.576,00 | ILA 5.240,00 | 128,95K |
| 2026-09-30 | ILA 5.571,00 | -1,31 % | ILA 5.645,00 | ILA 5.645,00 | ILA 5.497,00 | 103,23K |
| 2026-09-29 | ILA 5.645,00 | +3,35 % | ILA 5.462,00 | ILA 5.660,00 | ILA 5.397,00 | 205,01K |
| 2026-09-28 | ILA 5.462,00 | +1,15 % | ILA 5.400,00 | ILA 5.515,00 | ILA 5.300,00 | 86,08K |
| 2026-09-25 | ILA 5.400,00 | 0,00 % | ILA 5.400,00 | ILA 5.400,00 | ILA 5.400,00 | 0 |
| 2026-09-24 | ILA 5.400,00 | -4,14 % | ILA 5.633,00 | ILA 5.669,00 | ILA 5.379,00 | 408,49K |
| 2026-09-23 | ILA 5.633,00 | +1,75 % | ILA 5.558,00 | ILA 5.673,00 | ILA 5.530,00 | 400,10K |
| 2026-09-22 | ILA 5.536,00 | -3,76 % | ILA 5.740,00 | ILA 5.740,00 | ILA 5.463,00 | 126,38K |
| 2026-09-21 | ILA 5.752,00 | 0,00 % | ILA 5.752,00 | ILA 5.752,00 | ILA 5.752,00 | 0 |
| 2026-09-18 | ILA 5.752,00 | 0,00 % | ILA 5.752,00 | ILA 5.752,00 | ILA 5.752,00 | 0 |
| 2026-09-17 | ILA 5.752,00 | -3,30 % | ILA 5.948,00 | ILA 6.118,00 | ILA 5.700,00 | 399,25K |
| 2026-09-16 | ILA 5.948,00 | -3,94 % | ILA 6.192,00 | ILA 6.271,00 | ILA 5.934,00 | 133,50K |
| 2026-09-15 | ILA 6.192,00 | -0,13 % | ILA 6.200,00 | ILA 6.226,00 | ILA 6.077,00 | 82,32K |
| 2026-09-14 | ILA 6.200,00 | -1,99 % | ILA 6.326,00 | ILA 6.343,00 | ILA 6.137,00 | 119,80K |
| 2026-09-11 | ILA 6.326,00 | 0,00 % | ILA 6.326,00 | ILA 6.326,00 | ILA 6.326,00 | 0 |
| 2026-09-10 | ILA 6.326,00 | -0,22 % | ILA 6.379,00 | ILA 6.384,00 | ILA 6.191,00 | 208,58K |
| 2026-09-09 | ILA 6.340,00 | +1,67 % | ILA 6.236,00 | ILA 6.391,00 | ILA 6.213,00 | 173,93K |
| 2026-09-08 | ILA 6.236,00 | -3,71 % | ILA 6.350,00 | ILA 6.462,00 | ILA 6.138,00 | 145,24K |
| 2026-09-07 | ILA 6.476,00 | -0,14 % | ILA 6.485,00 | ILA 6.519,00 | ILA 6.326,00 | 101,25K |
| 2026-09-04 | ILA 6.485,00 | +2,48 % | ILA 6.301,00 | ILA 6.543,00 | ILA 6.301,00 | 65,82K |
| 2026-09-03 | ILA 6.328,00 | +0,64 % | ILA 6.300,00 | ILA 6.359,00 | ILA 6.172,00 | 108,53K |
| 2026-09-02 | ILA 6.288,00 | +6,63 % | ILA 5.897,00 | ILA 6.288,00 | ILA 5.876,00 | 182,02K |
| 2026-09-01 | ILA 5.897,00 | +3,89 % | ILA 5.766,00 | ILA 5.925,00 | ILA 5.732,00 | 124,79K |
| 2026-08-31 | ILA 5.676,00 | -2,47 % | ILA 5.820,00 | ILA 5.835,00 | ILA 5.676,00 | 176,76K |
| 2026-08-28 | ILA 5.820,00 | +0,50 % | ILA 5.702,00 | ILA 5.850,00 | ILA 5.702,00 | 66,91K |
| 2026-08-27 | ILA 5.791,00 | +0,14 % | ILA 5.886,00 | ILA 5.915,00 | ILA 5.666,00 | 89,13K |
| 2026-08-26 | ILA 5.783,00 | +3,08 % | ILA 5.610,00 | ILA 5.800,00 | ILA 5.519,00 | 147,49K |
| 2026-08-25 | ILA 5.610,00 | -0,36 % | ILA 5.630,00 | ILA 5.700,00 | ILA 5.491,00 | 109,13K |
| 2026-08-24 | ILA 5.630,00 | +1,62 % | ILA 5.540,00 | ILA 5.666,00 | ILA 5.456,00 | 76,48K |
| 2026-08-21 | ILA 5.540,00 | +2,61 % | ILA 5.431,00 | ILA 5.558,00 | ILA 5.399,00 | 88,42K |
| 2026-08-20 | ILA 5.399,00 | -1,32 % | ILA 5.490,00 | ILA 5.657,00 | ILA 5.349,00 | 158,62K |
| 2026-08-19 | ILA 5.471,00 | +1,02 % | ILA 5.416,00 | ILA 5.530,00 | ILA 5.377,00 | 109,93K |
| 2026-08-18 | ILA 5.416,00 | -2,76 % | ILA 5.570,00 | ILA 5.570,00 | ILA 5.319,00 | 141,21K |
| 2026-08-17 | ILA 5.570,00 | -1,21 % | ILA 5.631,00 | ILA 5.737,00 | ILA 5.489,00 | 127,47K |
| 2026-08-14 | ILA 5.638,00 | +1,09 % | ILA 5.577,00 | ILA 5.666,00 | ILA 5.496,00 | 53,13K |
| 2026-08-13 | ILA 5.577,00 | +2,41 % | ILA 5.555,00 | ILA 5.577,00 | ILA 5.364,00 | 211,26K |
| 2026-08-12 | ILA 5.446,00 | +0,98 % | ILA 5.515,00 | ILA 5.625,00 | ILA 5.057,00 | 723,87K |
| 2026-08-11 | ILA 5.393,00 | -14,83 % | ILA 6.396,00 | ILA 6.396,00 | ILA 5.393,00 | 851,40K |
| 2026-08-10 | ILA 6.332,00 | -1,49 % | ILA 6.428,00 | ILA 6.539,00 | ILA 6.332,00 | 148,73K |
| 2026-08-07 | ILA 6.428,00 | +1,95 % | ILA 6.305,00 | ILA 6.487,00 | ILA 6.305,00 | 56,41K |
| 2026-08-06 | ILA 6.305,00 | +1,30 % | ILA 6.224,00 | ILA 6.496,00 | ILA 6.101,00 | 837,53K |
| 2026-08-05 | ILA 6.224,00 | -1,95 % | ILA 6.396,00 | ILA 6.519,00 | ILA 6.197,00 | 147,21K |
| 2026-08-04 | ILA 6.348,00 | -2,01 % | ILA 6.406,00 | ILA 6.585,00 | ILA 6.309,00 | 121,55K |
| 2026-08-03 | ILA 6.478,00 | +0,73 % | ILA 6.431,00 | ILA 6.584,00 | ILA 6.287,00 | 104,99K |
| 2026-07-31 | ILA 6.431,00 | +4,13 % | ILA 6.216,00 | ILA 6.554,00 | ILA 6.216,00 | 133,60K |
| 2026-07-30 | ILA 6.176,00 | -0,50 % | ILA 6.207,00 | ILA 6.245,00 | ILA 5.928,00 | 115,24K |
| 2026-07-29 | ILA 6.207,00 | -0,69 % | ILA 6.250,00 | ILA 6.343,00 | ILA 6.133,00 | 87,29K |
| 2026-07-28 | ILA 6.250,00 | -2,51 % | ILA 6.411,00 | ILA 6.475,00 | ILA 6.250,00 | 71,03K |
| 2026-07-27 | ILA 6.411,00 | -3,45 % | ILA 6.640,00 | ILA 6.686,00 | ILA 6.411,00 | 95,41K |
| 2026-07-24 | ILA 6.640,00 | +0,77 % | ILA 6.351,00 | ILA 6.667,00 | ILA 6.351,00 | 164,29K |
| 2026-07-22 | ILA 6.589,00 | -1,54 % | ILA 6.692,00 | ILA 6.742,00 | ILA 6.537,00 | 72,14K |
| 2026-07-21 | ILA 6.692,00 | +2,17 % | ILA 6.545,00 | ILA 6.774,00 | ILA 6.424,00 | 259,62K |
| 2026-07-20 | ILA 6.550,00 | +3,49 % | ILA 6.328,00 | ILA 6.582,00 | ILA 6.206,00 | 212,10K |
| 2026-07-17 | ILA 6.329,00 | 0,00 % | ILA 6.329,00 | ILA 6.458,00 | ILA 6.204,00 | 111,60K |
| 2026-07-16 | ILA 6.329,00 | -3,14 % | ILA 6.534,00 | ILA 6.534,00 | ILA 6.246,00 | 95,07K |
| 2026-07-15 | ILA 6.534,00 | +3,73 % | ILA 6.280,00 | ILA 6.560,00 | ILA 6.236,00 | 94,31K |
| 2026-07-14 | ILA 6.299,00 | -1,81 % | ILA 6.415,00 | ILA 6.424,00 | ILA 6.237,00 | 71,47K |
| 2026-07-13 | ILA 6.415,00 | -1,99 % | ILA 6.545,00 | ILA 6.564,00 | ILA 6.290,00 | 210,73K |
| 2026-07-10 | ILA 6.545,00 | +1,44 % | ILA 6.452,00 | ILA 6.555,00 | ILA 6.399,00 | 49,30K |
| 2026-07-09 | ILA 6.452,00 | -1,12 % | ILA 6.465,00 | ILA 6.654,00 | ILA 6.403,00 | 135,64K |
| 2026-07-08 | ILA 6.525,00 | -2,17 % | ILA 6.670,00 | ILA 6.776,00 | ILA 6.469,00 | 110,05K |
| 2026-07-07 | ILA 6.670,00 | -1,74 % | ILA 6.650,00 | ILA 6.799,00 | ILA 6.575,00 | 78,68K |
| 2026-07-06 | ILA 6.788,00 | +0,86 % | ILA 6.730,00 | ILA 6.802,00 | ILA 6.596,00 | 289,96K |
| 2026-07-03 | ILA 6.730,00 | +3,99 % | ILA 6.472,00 | ILA 6.747,00 | ILA 6.420,00 | 141,92K |
| 2026-07-02 | ILA 6.472,00 | +0,19 % | ILA 6.470,00 | ILA 6.485,00 | ILA 6.276,00 | 390,29K |
| 2026-07-01 | ILA 6.460,00 | +0,54 % | ILA 6.400,00 | ILA 6.475,00 | ILA 6.368,00 | 125,28K |
| 2026-06-30 | ILA 6.425,00 | +0,09 % | ILA 6.539,00 | ILA 6.599,00 | ILA 6.214,00 | 204,75K |
| 2026-06-29 | ILA 6.419,00 | -1,76 % | ILA 6.475,00 | ILA 6.691,00 | ILA 6.368,00 | 125,88K |
| 2026-06-26 | ILA 6.534,00 | 0,00 % | ILA 6.534,00 | ILA 6.534,00 | ILA 6.534,00 | 0 |
| 2026-06-25 | ILA 6.534,00 | -0,43 % | ILA 6.700,00 | ILA 6.810,00 | ILA 6.502,00 | 156,18K |
| 2026-06-24 | ILA 6.562,00 | -2,26 % | ILA 6.714,00 | ILA 6.817,00 | ILA 6.555,00 | 128,62K |
| 2026-06-23 | ILA 6.714,00 | +0,04 % | ILA 6.611,00 | ILA 6.847,00 | ILA 6.382,00 | 168,05K |
| 2026-06-22 | ILA 6.711,00 | -4,46 % | ILA 6.939,00 | ILA 7.086,00 | ILA 6.661,00 | 155,72K |
| 2026-06-19 | ILA 7.024,00 | -1,07 % | ILA 7.100,00 | ILA 7.273,00 | ILA 6.914,00 | 184,02K |
| 2026-06-18 | ILA 7.100,00 | +0,50 % | ILA 7.065,00 | ILA 7.263,00 | ILA 6.783,00 | 195,56K |
| 2026-06-17 | ILA 7.065,00 | -2,40 % | ILA 7.247,00 | ILA 7.322,00 | ILA 6.952,00 | 369,41K |
| 2026-06-16 | ILA 7.239,00 | -1,40 % | ILA 7.342,00 | ILA 7.548,00 | ILA 7.228,00 | 143,91K |
| 2026-06-15 | ILA 7.342,00 | -4,03 % | ILA 7.650,00 | ILA 7.850,00 | ILA 7.239,00 | 114,90K |
| 2026-06-12 | ILA 7.650,00 | +4,28 % | ILA 7.385,00 | ILA 7.676,00 | ILA 7.385,00 | 351,94K |
| 2026-06-11 | ILA 7.336,00 | +6,23 % | ILA 6.910,00 | ILA 7.416,00 | ILA 6.885,00 | 531,12K |
| 2026-06-10 | ILA 6.906,00 | -1,85 % | ILA 7.061,00 | ILA 7.127,00 | ILA 6.740,00 | 168,39K |
| 2026-06-09 | ILA 7.036,00 | +2,42 % | ILA 6.986,00 | ILA 7.062,00 | ILA 6.850,00 | 512,66K |
| 2026-06-08 | ILA 6.870,00 | -2,79 % | ILA 6.961,00 | ILA 7.054,00 | ILA 6.580,00 | 175,65K |
| 2026-06-05 | ILA 7.067,00 | +4,33 % | ILA 6.633,00 | ILA 7.067,00 | ILA 6.633,00 | 164,48K |
| 2026-06-04 | ILA 6.774,00 | -1,05 % | ILA 6.846,00 | ILA 6.918,00 | ILA 6.632,00 | 137,74K |
| 2026-06-03 | ILA 6.846,00 | 0,00 % | ILA 6.847,00 | ILA 7.031,00 | ILA 6.550,00 | 186,69K |
| 2026-06-02 | ILA 6.846,00 | -2,37 % | ILA 7.012,00 | ILA 7.151,00 | ILA 6.605,00 | 221,17K |
| 2026-06-01 | ILA 7.012,00 | -6,51 % | ILA 7.560,00 | ILA 7.561,00 | ILA 7.012,00 | 235,92K |
| 2026-05-29 | ILA 7.500,00 | +3,75 % | ILA 7.380,00 | ILA 7.614,00 | ILA 7.309,00 | 293,94K |
| 2026-05-28 | ILA 7.229,00 | -3,60 % | ILA 7.520,00 | ILA 7.599,00 | ILA 7.200,00 | 252,40K |