Teuza - A Fairchild Technology Venture Ltd. TUZA
TASE · Israel · Finanzen
ILA 21,40-0,10 (-0,47 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 21,50 | +0,47 % | ILA 21,40 | ILA 22,00 | ILA 21,40 | 47,00K |
| 2026-09-30 | ILA 21,40 | +1,90 % | ILA 21,00 | ILA 21,80 | ILA 21,00 | 19,00K |
| 2026-09-29 | ILA 21,00 | 0,00 % | ILA 21,00 | ILA 21,00 | ILA 21,00 | 0 |
| 2026-09-28 | ILA 21,00 | 0,00 % | ILA 21,00 | ILA 21,00 | ILA 21,00 | 0 |
| 2026-09-25 | ILA 21,00 | 0,00 % | ILA 21,00 | ILA 21,00 | ILA 21,00 | 0 |
| 2026-09-24 | ILA 21,00 | 0,00 % | ILA 21,00 | ILA 21,00 | ILA 21,00 | 9,00K |
| 2026-09-23 | ILA 21,00 | +0,48 % | ILA 20,90 | ILA 21,00 | ILA 20,90 | 1,40M |
| 2026-09-22 | ILA 20,90 | -3,24 % | ILA 21,60 | ILA 21,60 | ILA 20,20 | 39,00K |
| 2026-09-21 | ILA 21,60 | 0,00 % | ILA 21,60 | ILA 21,60 | ILA 21,60 | 0 |
| 2026-09-18 | ILA 21,60 | 0,00 % | ILA 21,60 | ILA 21,60 | ILA 21,60 | 0 |
| 2026-09-17 | ILA 21,60 | 0,00 % | ILA 21,60 | ILA 21,60 | ILA 21,60 | 0 |
| 2026-09-16 | ILA 21,60 | 0,00 % | ILA 21,60 | ILA 21,60 | ILA 21,60 | 2,30K |
| 2026-09-15 | ILA 21,60 | +0,47 % | ILA 21,50 | ILA 21,60 | ILA 21,60 | 8,00K |
| 2026-09-14 | ILA 21,50 | -0,46 % | ILA 21,60 | ILA 22,00 | ILA 21,00 | 15,96K |
| 2026-09-11 | ILA 21,60 | 0,00 % | ILA 21,60 | ILA 21,60 | ILA 21,60 | 0 |
| 2026-09-10 | ILA 21,60 | -0,46 % | ILA 21,70 | ILA 22,40 | ILA 21,00 | 43,00K |
| 2026-09-09 | ILA 21,70 | 0,00 % | ILA 21,70 | ILA 21,70 | ILA 21,70 | 0 |
| 2026-09-08 | ILA 21,70 | +1,88 % | ILA 21,30 | ILA 21,70 | ILA 21,70 | 10,00K |
| 2026-09-07 | ILA 21,30 | -4,91 % | ILA 22,40 | ILA 21,70 | ILA 21,10 | 95,00K |
| 2026-09-04 | ILA 22,40 | 0,00 % | ILA 22,40 | ILA 22,40 | ILA 22,40 | 0 |
| 2026-09-03 | ILA 22,40 | 0,00 % | ILA 22,50 | ILA 22,50 | ILA 22,50 | 4,25K |
| 2026-09-02 | ILA 22,40 | 0,00 % | ILA 22,40 | ILA 22,40 | ILA 22,40 | 0 |
| 2026-09-01 | ILA 22,40 | +0,90 % | ILA 22,20 | ILA 22,40 | ILA 22,40 | 8,00K |
| 2026-08-31 | ILA 22,20 | -2,20 % | ILA 22,70 | ILA 22,40 | ILA 22,00 | 19,29K |
| 2026-08-28 | ILA 22,70 | +4,61 % | ILA 22,20 | ILA 24,00 | ILA 21,40 | 19,31K |
| 2026-08-27 | ILA 21,70 | 0,00 % | ILA 21,70 | ILA 21,70 | ILA 21,70 | 0 |
| 2026-08-26 | ILA 21,70 | 0,00 % | ILA 21,70 | ILA 21,70 | ILA 21,70 | 0 |
| 2026-08-25 | ILA 21,70 | 0,00 % | ILA 21,70 | ILA 21,70 | ILA 21,70 | 10,00K |
| 2026-08-24 | ILA 21,70 | -4,41 % | ILA 22,70 | ILA 22,00 | ILA 20,00 | 47,21K |
| 2026-08-21 | ILA 22,70 | 0,00 % | ILA 22,70 | ILA 22,70 | ILA 22,70 | 0 |
| 2026-08-20 | ILA 22,70 | 0,00 % | ILA 22,70 | ILA 22,70 | ILA 22,70 | 0 |
| 2026-08-19 | ILA 22,70 | 0,00 % | ILA 22,70 | ILA 22,70 | ILA 22,70 | 0 |
| 2026-08-18 | ILA 22,70 | 0,00 % | ILA 22,70 | ILA 22,70 | ILA 22,70 | 0 |
| 2026-08-17 | ILA 22,70 | +2,71 % | ILA 22,10 | ILA 24,00 | ILA 22,20 | 28,00K |
| 2026-08-14 | ILA 22,10 | 0,00 % | ILA 22,10 | ILA 22,10 | ILA 22,10 | 0 |
| 2026-08-13 | ILA 22,10 | -3,49 % | ILA 22,90 | ILA 22,90 | ILA 21,60 | 67,00K |
| 2026-08-12 | ILA 22,90 | +2,69 % | ILA 26,50 | ILA 26,50 | ILA 22,50 | 1,60K |
| 2026-08-11 | ILA 22,30 | 0,00 % | ILA 22,30 | ILA 22,30 | ILA 22,30 | 1,30K |
| 2026-08-10 | ILA 22,30 | -4,29 % | ILA 23,30 | ILA 23,80 | ILA 20,80 | 87,50K |
| 2026-08-07 | ILA 23,30 | +1,75 % | ILA 22,90 | ILA 23,40 | ILA 23,20 | 12,12K |
| 2026-08-06 | ILA 22,90 | -1,29 % | ILA 23,20 | ILA 23,00 | ILA 22,50 | 21,56K |
| 2026-08-05 | ILA 23,20 | +0,87 % | ILA 23,00 | ILA 23,30 | ILA 23,30 | 4,50K |
| 2026-08-04 | ILA 23,00 | +0,88 % | ILA 22,80 | ILA 23,30 | ILA 22,70 | 68,23K |
| 2026-08-03 | ILA 22,80 | +1,79 % | ILA 22,40 | ILA 22,80 | ILA 22,70 | 14,00K |
| 2026-07-31 | ILA 22,40 | +0,45 % | ILA 22,30 | ILA 22,40 | ILA 22,40 | 10,00K |
| 2026-07-30 | ILA 22,30 | -1,33 % | ILA 22,60 | ILA 22,80 | ILA 22,20 | 50,00K |
| 2026-07-29 | ILA 22,60 | 0,00 % | ILA 22,60 | ILA 22,60 | ILA 22,60 | 23,82K |
| 2026-07-28 | ILA 22,60 | +2,73 % | ILA 22,00 | ILA 23,50 | ILA 22,00 | 77,67K |
| 2026-07-27 | ILA 22,00 | 0,00 % | ILA 22,00 | ILA 22,10 | ILA 22,00 | 33,77K |
| 2026-07-24 | ILA 22,00 | +0,46 % | ILA 21,90 | ILA 22,00 | ILA 22,00 | 10,00K |
| 2026-07-22 | ILA 21,90 | +3,30 % | ILA 21,20 | ILA 22,60 | ILA 20,80 | 151,30K |
| 2026-07-21 | ILA 21,20 | +1,44 % | ILA 21,90 | ILA 21,90 | ILA 21,00 | 58,77K |
| 2026-07-20 | ILA 20,90 | +1,46 % | ILA 20,60 | ILA 21,00 | ILA 20,80 | 41,00K |
| 2026-07-17 | ILA 20,60 | +4,04 % | ILA 19,80 | ILA 20,90 | ILA 19,80 | 79,50K |
| 2026-07-16 | ILA 19,80 | +1,54 % | ILA 19,50 | ILA 19,80 | ILA 19,70 | 19,00K |
| 2026-07-15 | ILA 19,50 | +3,17 % | ILA 18,90 | ILA 19,60 | ILA 19,30 | 17,00K |
| 2026-07-14 | ILA 18,90 | +8,00 % | ILA 17,50 | ILA 19,30 | ILA 18,40 | 71,12K |
| 2026-07-13 | ILA 17,50 | +6,06 % | ILA 16,70 | ILA 17,80 | ILA 16,50 | 480,57K |
| 2026-07-10 | ILA 16,50 | 0,00 % | ILA 16,50 | ILA 16,30 | ILA 16,30 | 3,50K |
| 2026-07-09 | ILA 16,50 | +1,85 % | ILA 16,20 | ILA 16,70 | ILA 16,40 | 187,01K |
| 2026-07-08 | ILA 16,20 | +3,85 % | ILA 15,60 | ILA 16,30 | ILA 16,00 | 172,19K |
| 2026-07-07 | ILA 15,60 | 0,00 % | ILA 15,60 | ILA 15,70 | ILA 15,30 | 206,95K |
| 2026-07-06 | ILA 15,60 | +0,65 % | ILA 15,50 | ILA 15,60 | ILA 15,50 | 13,30K |
| 2026-07-03 | ILA 15,50 | +1,97 % | ILA 15,20 | ILA 15,50 | ILA 15,50 | 14,00K |
| 2026-07-02 | ILA 15,20 | +4,83 % | ILA 14,50 | ILA 15,90 | ILA 14,60 | 113,50K |
| 2026-07-01 | ILA 14,50 | +1,40 % | ILA 14,40 | ILA 15,00 | ILA 14,40 | 61,58K |
| 2026-06-30 | ILA 14,30 | 0,00 % | ILA 14,30 | ILA 14,30 | ILA 14,30 | 0 |
| 2026-06-29 | ILA 14,30 | 0,00 % | ILA 14,30 | ILA 14,30 | ILA 14,30 | 0 |
| 2026-06-26 | ILA 14,30 | 0,00 % | ILA 14,30 | ILA 14,30 | ILA 14,30 | 0 |
| 2026-06-25 | ILA 14,30 | 0,00 % | ILA 14,30 | ILA 14,30 | ILA 14,30 | 0 |
| 2026-06-24 | ILA 14,30 | +1,42 % | ILA 14,10 | ILA 14,30 | ILA 14,30 | 32,33K |
| 2026-06-23 | ILA 14,10 | -2,76 % | ILA 14,50 | ILA 14,20 | ILA 14,00 | 202,40K |
| 2026-06-22 | ILA 14,50 | -0,68 % | ILA 15,40 | ILA 15,40 | ILA 14,30 | 68,03K |
| 2026-06-19 | ILA 14,60 | +2,10 % | ILA 15,50 | ILA 15,50 | ILA 14,50 | 201,10K |
| 2026-06-18 | ILA 14,30 | +0,70 % | ILA 14,20 | ILA 14,40 | ILA 14,20 | 15,00K |
| 2026-06-17 | ILA 14,20 | -2,07 % | ILA 14,50 | ILA 14,20 | ILA 14,20 | 20,56K |
| 2026-06-16 | ILA 14,50 | 0,00 % | ILA 14,50 | ILA 14,50 | ILA 14,50 | 0 |
| 2026-06-15 | ILA 14,50 | 0,00 % | ILA 14,50 | ILA 14,60 | ILA 14,40 | 56,48K |
| 2026-06-12 | ILA 14,50 | +2,11 % | ILA 15,40 | ILA 15,40 | ILA 14,40 | 117,96K |
| 2026-06-11 | ILA 14,20 | +2,16 % | ILA 13,90 | ILA 14,30 | ILA 14,10 | 33,98K |
| 2026-06-10 | ILA 13,90 | +2,96 % | ILA 13,50 | ILA 14,10 | ILA 13,70 | 122,80K |
| 2026-06-09 | ILA 13,50 | +0,75 % | ILA 13,40 | ILA 13,60 | ILA 13,50 | 52,94K |
| 2026-06-08 | ILA 13,40 | 0,00 % | ILA 13,40 | ILA 13,50 | ILA 13,30 | 102,70K |
| 2026-06-05 | ILA 13,40 | +1,52 % | ILA 13,20 | ILA 13,60 | ILA 13,30 | 120,00K |
| 2026-06-04 | ILA 13,20 | +6,45 % | ILA 12,40 | ILA 13,70 | ILA 12,60 | 215,09K |
| 2026-06-03 | ILA 12,40 | +0,81 % | ILA 11,80 | ILA 12,80 | ILA 11,80 | 93,34K |
| 2026-06-02 | ILA 12,30 | +5,13 % | ILA 12,50 | ILA 15,70 | ILA 11,70 | 394,95K |
| 2026-06-01 | ILA 11,70 | 0,00 % | ILA 11,70 | ILA 12,00 | ILA 11,40 | 149,38K |
| 2026-05-29 | ILA 11,70 | 0,00 % | ILA 11,70 | ILA 11,70 | ILA 11,70 | 0 |
| 2026-05-28 | ILA 11,70 | +2,63 % | ILA 11,40 | ILA 12,00 | ILA 11,20 | 265,13K |