Terminal X Online Ltd. TRX
TASE · Israel · Vertriebsdienstleistungen
ILA 769,90+22,80 (+3,05 %)
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 747,10 | +1,04 % | ILA 739,40 | ILA 748,70 | ILA 730,00 | 12,32K |
| 2026-09-29 | ILA 739,40 | +1,00 % | ILA 732,10 | ILA 762,00 | ILA 718,50 | 7,30K |
| 2026-09-28 | ILA 732,10 | -0,99 % | ILA 739,40 | ILA 765,80 | ILA 720,00 | 4,78K |
| 2026-09-25 | ILA 739,40 | 0,00 % | ILA 739,40 | ILA 739,40 | ILA 739,40 | 0 |
| 2026-09-24 | ILA 739,40 | -0,84 % | ILA 745,70 | ILA 760,20 | ILA 730,20 | 4,37K |
| 2026-09-23 | ILA 745,70 | +0,78 % | ILA 739,90 | ILA 776,80 | ILA 739,90 | 6,46K |
| 2026-09-22 | ILA 739,90 | -2,89 % | ILA 761,00 | ILA 761,00 | ILA 739,00 | 8,48K |
| 2026-09-21 | ILA 761,90 | 0,00 % | ILA 761,90 | ILA 761,90 | ILA 761,90 | 0 |
| 2026-09-18 | ILA 761,90 | 0,00 % | ILA 761,90 | ILA 761,90 | ILA 761,90 | 0 |
| 2026-09-17 | ILA 761,90 | -2,03 % | ILA 777,70 | ILA 777,70 | ILA 755,10 | 3,80K |
| 2026-09-16 | ILA 777,70 | -0,29 % | ILA 780,00 | ILA 780,00 | ILA 776,90 | 70,19K |
| 2026-09-15 | ILA 780,00 | -2,69 % | ILA 801,60 | ILA 801,60 | ILA 774,00 | 2,74K |
| 2026-09-14 | ILA 801,60 | +1,67 % | ILA 788,40 | ILA 808,10 | ILA 791,90 | 400 |
| 2026-09-11 | ILA 788,40 | 0,00 % | ILA 788,40 | ILA 788,40 | ILA 788,40 | 0 |
| 2026-09-10 | ILA 788,40 | -1,13 % | ILA 797,40 | ILA 798,00 | ILA 777,10 | 32,95K |
| 2026-09-09 | ILA 797,40 | +0,90 % | ILA 790,30 | ILA 799,90 | ILA 785,00 | 4,29K |
| 2026-09-08 | ILA 790,30 | +0,11 % | ILA 789,40 | ILA 799,90 | ILA 785,00 | 3,75K |
| 2026-09-07 | ILA 789,40 | -1,05 % | ILA 797,80 | ILA 798,00 | ILA 785,00 | 3,21K |
| 2026-09-04 | ILA 797,80 | +1,39 % | ILA 786,90 | ILA 831,00 | ILA 772,30 | 2,82K |
| 2026-09-03 | ILA 786,90 | -0,16 % | ILA 833,00 | ILA 833,00 | ILA 764,60 | 785 |
| 2026-09-02 | ILA 788,20 | +1,55 % | ILA 760,50 | ILA 800,00 | ILA 771,90 | 9,34K |
| 2026-09-01 | ILA 776,20 | +4,93 % | ILA 739,70 | ILA 839,70 | ILA 755,00 | 4,09K |
| 2026-08-31 | ILA 739,70 | +1,33 % | ILA 730,00 | ILA 744,00 | ILA 715,40 | 29,48K |
| 2026-08-28 | ILA 730,00 | +4,29 % | ILA 700,00 | ILA 744,00 | ILA 720,30 | 22,47K |
| 2026-08-27 | ILA 700,00 | -1,09 % | ILA 707,70 | ILA 717,60 | ILA 682,40 | 488,54K |
| 2026-08-26 | ILA 707,70 | +0,01 % | ILA 736,90 | ILA 736,90 | ILA 707,60 | 52,44K |
| 2026-08-25 | ILA 707,60 | -0,84 % | ILA 713,60 | ILA 740,00 | ILA 702,90 | 16,88K |
| 2026-08-24 | ILA 713,60 | +4,94 % | ILA 680,00 | ILA 741,20 | ILA 680,00 | 159,67K |
| 2026-08-21 | ILA 680,00 | -2,19 % | ILA 695,20 | ILA 700,00 | ILA 680,00 | 52,89K |
| 2026-08-20 | ILA 695,20 | +2,84 % | ILA 676,00 | ILA 714,90 | ILA 676,20 | 1,17K |
| 2026-08-19 | ILA 676,00 | -3,21 % | ILA 698,40 | ILA 671,00 | ILA 671,00 | 221 |
| 2026-08-18 | ILA 698,40 | -0,99 % | ILA 705,40 | ILA 700,00 | ILA 677,20 | 23,20K |
| 2026-08-17 | ILA 705,40 | +3,77 % | ILA 679,80 | ILA 720,00 | ILA 660,00 | 395 |
| 2026-08-14 | ILA 679,80 | -1,93 % | ILA 693,20 | ILA 693,20 | ILA 675,00 | 15,40K |
| 2026-08-13 | ILA 693,20 | +4,29 % | ILA 664,70 | ILA 700,40 | ILA 680,00 | 417 |
| 2026-08-12 | ILA 664,70 | +0,38 % | ILA 662,20 | ILA 670,00 | ILA 645,00 | 70,36K |
| 2026-08-11 | ILA 662,20 | +1,88 % | ILA 650,00 | ILA 689,00 | ILA 650,00 | 5,41K |
| 2026-08-10 | ILA 650,00 | -7,12 % | ILA 699,80 | ILA 699,80 | ILA 650,00 | 106,00K |
| 2026-08-07 | ILA 699,80 | +2,91 % | ILA 680,00 | ILA 701,10 | ILA 680,00 | 29,04K |
| 2026-08-06 | ILA 680,00 | -3,48 % | ILA 704,50 | ILA 704,50 | ILA 680,00 | 47,52K |
| 2026-08-05 | ILA 704,50 | -2,06 % | ILA 719,30 | ILA 721,80 | ILA 692,90 | 2,27K |
| 2026-08-04 | ILA 719,30 | -2,97 % | ILA 741,30 | ILA 735,00 | ILA 690,00 | 771 |
| 2026-08-03 | ILA 741,30 | +0,14 % | ILA 740,30 | ILA 766,00 | ILA 740,30 | 1,73K |
| 2026-07-31 | ILA 740,30 | +7,23 % | ILA 690,40 | ILA 749,80 | ILA 694,90 | 2,99K |
| 2026-07-30 | ILA 690,40 | -1,32 % | ILA 699,60 | ILA 699,70 | ILA 686,10 | 3,39K |
| 2026-07-29 | ILA 699,60 | +1,69 % | ILA 688,00 | ILA 709,00 | ILA 690,00 | 35,39K |
| 2026-07-28 | ILA 688,00 | -0,19 % | ILA 689,30 | ILA 690,00 | ILA 686,30 | 3,17K |
| 2026-07-27 | ILA 689,30 | -1,53 % | ILA 700,00 | ILA 699,00 | ILA 686,00 | 3,60K |
| 2026-07-24 | ILA 700,00 | -1,59 % | ILA 711,30 | ILA 700,00 | ILA 692,00 | 23,33K |
| 2026-07-22 | ILA 711,30 | +0,21 % | ILA 709,80 | ILA 727,00 | ILA 709,80 | 11,71K |
| 2026-07-21 | ILA 709,80 | -0,03 % | ILA 710,00 | ILA 710,00 | ILA 681,00 | 73,42K |
| 2026-07-20 | ILA 710,00 | -0,98 % | ILA 717,00 | ILA 725,50 | ILA 706,00 | 198,95K |
| 2026-07-17 | ILA 717,00 | -0,38 % | ILA 719,70 | ILA 717,00 | ILA 716,90 | 4,22K |
| 2026-07-16 | ILA 719,70 | +0,24 % | ILA 718,00 | ILA 727,20 | ILA 727,20 | 47 |
| 2026-07-15 | ILA 718,00 | +2,54 % | ILA 700,20 | ILA 719,50 | ILA 710,00 | 71,97K |
| 2026-07-14 | ILA 700,20 | -0,60 % | ILA 704,40 | ILA 700,20 | ILA 700,20 | 268 |
| 2026-07-13 | ILA 704,40 | -2,34 % | ILA 757,30 | ILA 757,30 | ILA 700,00 | 6,44K |
| 2026-07-10 | ILA 721,30 | -0,95 % | ILA 728,20 | ILA 731,80 | ILA 712,00 | 132 |
| 2026-07-09 | ILA 728,20 | -0,34 % | ILA 730,70 | ILA 730,70 | ILA 714,10 | 8,56K |
| 2026-07-08 | ILA 730,70 | -0,92 % | ILA 737,50 | ILA 737,20 | ILA 730,10 | 5,90K |
| 2026-07-07 | ILA 737,50 | -2,23 % | ILA 754,30 | ILA 749,00 | ILA 730,10 | 491 |
| 2026-07-06 | ILA 754,30 | -1,42 % | ILA 765,20 | ILA 765,10 | ILA 746,90 | 3,94K |
| 2026-07-03 | ILA 765,20 | -0,75 % | ILA 766,00 | ILA 766,00 | ILA 730,50 | 643 |
| 2026-07-02 | ILA 771,00 | +0,03 % | ILA 770,80 | ILA 799,90 | ILA 766,00 | 3,12K |
| 2026-07-01 | ILA 770,80 | +0,26 % | ILA 768,80 | ILA 773,00 | ILA 766,10 | 1,51K |
| 2026-06-30 | ILA 768,80 | +2,70 % | ILA 748,60 | ILA 770,00 | ILA 748,70 | 9,19K |
| 2026-06-29 | ILA 748,60 | +2,35 % | ILA 731,40 | ILA 818,90 | ILA 722,00 | 40,21K |
| 2026-06-26 | ILA 731,40 | 0,00 % | ILA 731,40 | ILA 731,40 | ILA 731,40 | 0 |
| 2026-06-25 | ILA 731,40 | +0,73 % | ILA 726,10 | ILA 735,10 | ILA 726,00 | 1,44K |
| 2026-06-24 | ILA 726,10 | +0,03 % | ILA 725,90 | ILA 745,00 | ILA 708,10 | 9,96K |
| 2026-06-23 | ILA 725,90 | -0,04 % | ILA 726,20 | ILA 726,20 | ILA 725,70 | 3,37K |
| 2026-06-22 | ILA 726,20 | +2,18 % | ILA 710,70 | ILA 728,10 | ILA 710,70 | 27,69K |
| 2026-06-19 | ILA 710,70 | +0,10 % | ILA 710,00 | ILA 765,60 | ILA 701,90 | 294,90K |
| 2026-06-18 | ILA 710,00 | -1,17 % | ILA 718,40 | ILA 726,00 | ILA 702,10 | 719,82K |
| 2026-06-17 | ILA 718,40 | -1,63 % | ILA 730,30 | ILA 730,30 | ILA 702,00 | 19,83K |
| 2026-06-16 | ILA 730,30 | -5,07 % | ILA 769,30 | ILA 755,00 | ILA 726,00 | 7,86K |
| 2026-06-15 | ILA 769,30 | +2,57 % | ILA 817,90 | ILA 817,90 | ILA 760,00 | 12,31K |
| 2026-06-12 | ILA 750,00 | +5,49 % | ILA 711,00 | ILA 799,90 | ILA 711,00 | 1,16K |
| 2026-06-11 | ILA 711,00 | -0,60 % | ILA 715,30 | ILA 723,50 | ILA 702,10 | 3,38K |
| 2026-06-10 | ILA 715,30 | -1,54 % | ILA 726,50 | ILA 724,00 | ILA 707,50 | 6,32K |
| 2026-06-09 | ILA 726,50 | +0,80 % | ILA 720,70 | ILA 727,90 | ILA 720,70 | 1,98K |
| 2026-06-08 | ILA 720,70 | +0,07 % | ILA 720,20 | ILA 740,50 | ILA 706,10 | 7,93K |
| 2026-06-05 | ILA 720,20 | +0,56 % | ILA 716,20 | ILA 729,00 | ILA 716,20 | 1,43K |
| 2026-06-04 | ILA 716,20 | -5,87 % | ILA 760,90 | ILA 738,00 | ILA 713,10 | 15,14K |
| 2026-06-03 | ILA 760,90 | +0,75 % | ILA 755,20 | ILA 781,20 | ILA 755,20 | 6,27K |
| 2026-06-02 | ILA 755,20 | +1,53 % | ILA 769,80 | ILA 770,10 | ILA 722,70 | 10,61K |
| 2026-06-01 | ILA 743,80 | -1,72 % | ILA 756,80 | ILA 747,60 | ILA 724,90 | 8,78K |
| 2026-05-29 | ILA 756,80 | +4,19 % | ILA 726,40 | ILA 760,00 | ILA 754,00 | 1,03K |
| 2026-05-28 | ILA 726,40 | +0,64 % | ILA 721,80 | ILA 745,90 | ILA 725,00 | 14,04K |
| 2026-05-27 | ILA 721,80 | +0,46 % | ILA 718,50 | ILA 736,00 | ILA 705,00 | 26,58K |