URBANICA (PALO) RETAIL LTD URBC
TASE · Israel · Kurzlebige Konsumgüter
ILA 852,40-14,40 (-1,66 %)
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 866,80 | +1,14 % | ILA 857,00 | ILA 877,00 | ILA 866,00 | 2,10K |
| 2026-09-29 | ILA 857,00 | +3,93 % | ILA 824,60 | ILA 860,00 | ILA 836,70 | 782 |
| 2026-09-28 | ILA 824,60 | -0,05 % | ILA 825,00 | ILA 824,60 | ILA 824,60 | 286 |
| 2026-09-25 | ILA 825,00 | 0,00 % | ILA 825,00 | ILA 825,00 | ILA 825,00 | 0 |
| 2026-09-24 | ILA 825,00 | +0,47 % | ILA 821,10 | ILA 825,20 | ILA 821,10 | 1,63K |
| 2026-09-23 | ILA 821,10 | +2,24 % | ILA 803,10 | ILA 835,20 | ILA 803,10 | 2,15K |
| 2026-09-22 | ILA 803,10 | -0,07 % | ILA 803,70 | ILA 803,80 | ILA 800,00 | 4,87K |
| 2026-09-21 | ILA 803,70 | 0,00 % | ILA 803,70 | ILA 803,70 | ILA 803,70 | 0 |
| 2026-09-18 | ILA 803,70 | 0,00 % | ILA 803,70 | ILA 803,70 | ILA 803,70 | 0 |
| 2026-09-17 | ILA 803,70 | +1,76 % | ILA 789,80 | ILA 804,10 | ILA 789,80 | 5,17K |
| 2026-09-16 | ILA 789,80 | +1,11 % | ILA 781,10 | ILA 795,00 | ILA 788,00 | 3,04K |
| 2026-09-15 | ILA 781,10 | -0,89 % | ILA 788,10 | ILA 793,00 | ILA 780,90 | 5,17K |
| 2026-09-14 | ILA 788,10 | +0,27 % | ILA 786,00 | ILA 797,00 | ILA 785,90 | 11,74K |
| 2026-09-11 | ILA 786,00 | 0,00 % | ILA 786,00 | ILA 786,00 | ILA 786,00 | 0 |
| 2026-09-10 | ILA 786,00 | +0,90 % | ILA 779,00 | ILA 808,00 | ILA 779,00 | 19,75K |
| 2026-09-09 | ILA 779,00 | +0,71 % | ILA 773,50 | ILA 784,50 | ILA 777,40 | 1,29M |
| 2026-09-08 | ILA 773,50 | 0,00 % | ILA 773,50 | ILA 773,50 | ILA 773,50 | 1,04K |
| 2026-09-07 | ILA 773,50 | +1,39 % | ILA 762,90 | ILA 781,70 | ILA 762,90 | 8,85K |
| 2026-09-04 | ILA 762,90 | +1,86 % | ILA 749,00 | ILA 772,60 | ILA 752,70 | 1,71K |
| 2026-09-03 | ILA 749,00 | +1,33 % | ILA 739,20 | ILA 778,40 | ILA 672,70 | 14,63K |
| 2026-09-02 | ILA 739,20 | +1,27 % | ILA 729,90 | ILA 786,90 | ILA 730,00 | 18,32K |
| 2026-09-01 | ILA 729,90 | 0,00 % | ILA 729,90 | ILA 729,90 | ILA 729,90 | 775 |
| 2026-08-31 | ILA 729,90 | +0,01 % | ILA 729,80 | ILA 729,90 | ILA 729,80 | 1,89K |
| 2026-08-28 | ILA 729,80 | +0,43 % | ILA 726,70 | ILA 740,00 | ILA 726,70 | 1,21K |
| 2026-08-27 | ILA 726,70 | +0,15 % | ILA 725,60 | ILA 753,20 | ILA 725,60 | 417,27K |
| 2026-08-26 | ILA 725,60 | -1,59 % | ILA 716,10 | ILA 735,90 | ILA 716,10 | 3,71K |
| 2026-08-25 | ILA 737,30 | -3,56 % | ILA 764,50 | ILA 755,00 | ILA 735,00 | 2,35K |
| 2026-08-24 | ILA 764,50 | +0,39 % | ILA 761,50 | ILA 780,10 | ILA 750,00 | 6,50K |
| 2026-08-21 | ILA 761,50 | -2,43 % | ILA 780,50 | ILA 791,00 | ILA 751,40 | 3,49K |
| 2026-08-20 | ILA 780,50 | -2,24 % | ILA 798,40 | ILA 788,00 | ILA 740,00 | 4,03K |
| 2026-08-19 | ILA 798,40 | +4,00 % | ILA 767,70 | ILA 800,00 | ILA 781,40 | 8,77K |
| 2026-08-18 | ILA 767,70 | +4,96 % | ILA 731,40 | ILA 780,00 | ILA 731,40 | 15,12K |
| 2026-08-17 | ILA 731,40 | +1,16 % | ILA 723,00 | ILA 740,10 | ILA 722,90 | 6,16K |
| 2026-08-14 | ILA 723,00 | +0,12 % | ILA 722,10 | ILA 729,80 | ILA 722,10 | 259 |
| 2026-08-13 | ILA 722,10 | 0,00 % | ILA 722,10 | ILA 722,10 | ILA 722,10 | 1,01K |
| 2026-08-12 | ILA 722,10 | +1,85 % | ILA 709,00 | ILA 723,90 | ILA 709,00 | 37,73K |
| 2026-08-11 | ILA 709,00 | +0,67 % | ILA 704,30 | ILA 712,40 | ILA 704,30 | 5,19K |
| 2026-08-10 | ILA 704,30 | -2,65 % | ILA 723,50 | ILA 723,50 | ILA 704,00 | 347 |
| 2026-08-07 | ILA 723,50 | +3,51 % | ILA 699,00 | ILA 739,00 | ILA 699,00 | 12,80K |
| 2026-08-06 | ILA 699,00 | -2,00 % | ILA 713,30 | ILA 725,30 | ILA 699,00 | 134,97K |
| 2026-08-05 | ILA 713,30 | -0,25 % | ILA 715,10 | ILA 715,20 | ILA 681,00 | 61,30K |
| 2026-08-04 | ILA 715,10 | -1,20 % | ILA 723,80 | ILA 718,00 | ILA 658,70 | 32,33K |
| 2026-08-03 | ILA 723,80 | -3,84 % | ILA 752,70 | ILA 742,50 | ILA 711,00 | 11,89K |
| 2026-07-31 | ILA 752,70 | -0,16 % | ILA 753,90 | ILA 759,70 | ILA 749,00 | 4,31K |
| 2026-07-30 | ILA 753,90 | -0,78 % | ILA 759,80 | ILA 763,20 | ILA 743,10 | 3,59K |
| 2026-07-29 | ILA 759,80 | -0,56 % | ILA 764,10 | ILA 764,10 | ILA 752,70 | 25,09K |
| 2026-07-28 | ILA 764,10 | -0,51 % | ILA 768,00 | ILA 771,90 | ILA 755,00 | 44,47K |
| 2026-07-27 | ILA 768,00 | +0,07 % | ILA 767,50 | ILA 786,90 | ILA 750,00 | 8,54K |
| 2026-07-24 | ILA 767,50 | -1,55 % | ILA 779,60 | ILA 768,40 | ILA 766,60 | 830 |
| 2026-07-22 | ILA 779,60 | +1,91 % | ILA 765,00 | ILA 784,10 | ILA 765,00 | 5,55K |
| 2026-07-21 | ILA 765,00 | +0,96 % | ILA 757,70 | ILA 769,20 | ILA 748,60 | 6,14K |
| 2026-07-20 | ILA 757,70 | +0,12 % | ILA 756,80 | ILA 760,80 | ILA 747,40 | 7,99K |
| 2026-07-17 | ILA 756,80 | -1,07 % | ILA 765,00 | ILA 765,00 | ILA 756,40 | 1,63K |
| 2026-07-16 | ILA 765,00 | -0,03 % | ILA 765,20 | ILA 765,20 | ILA 761,50 | 3,98K |
| 2026-07-15 | ILA 765,20 | +1,46 % | ILA 754,20 | ILA 782,10 | ILA 745,70 | 4,63K |
| 2026-07-14 | ILA 754,20 | -1,10 % | ILA 762,60 | ILA 762,60 | ILA 749,70 | 15,98K |
| 2026-07-13 | ILA 762,60 | -2,94 % | ILA 785,70 | ILA 785,70 | ILA 751,10 | 6,61K |
| 2026-07-10 | ILA 785,70 | +1,24 % | ILA 776,10 | ILA 806,00 | ILA 779,00 | 10,75K |
| 2026-07-09 | ILA 776,10 | -2,87 % | ILA 799,00 | ILA 800,60 | ILA 761,00 | 5,55K |
| 2026-07-08 | ILA 799,00 | -2,95 % | ILA 823,30 | ILA 809,50 | ILA 757,40 | 10,69K |
| 2026-07-07 | ILA 823,30 | +0,27 % | ILA 821,10 | ILA 832,20 | ILA 821,00 | 3,48K |
| 2026-07-06 | ILA 821,10 | +1,91 % | ILA 805,70 | ILA 830,90 | ILA 800,00 | 7,20K |
| 2026-07-03 | ILA 805,70 | 0,00 % | ILA 805,70 | ILA 805,70 | ILA 805,70 | 1,69K |
| 2026-07-02 | ILA 805,70 | 0,00 % | ILA 805,70 | ILA 805,70 | ILA 805,70 | 681 |
| 2026-07-01 | ILA 805,70 | +0,56 % | ILA 801,20 | ILA 808,40 | ILA 777,00 | 5,31K |
| 2026-06-30 | ILA 801,20 | -0,78 % | ILA 807,50 | ILA 807,50 | ILA 800,30 | 2,60K |
| 2026-06-29 | ILA 807,50 | -2,16 % | ILA 818,30 | ILA 825,10 | ILA 800,70 | 14,71K |
| 2026-06-26 | ILA 825,30 | 0,00 % | ILA 825,30 | ILA 825,30 | ILA 825,30 | 0 |
| 2026-06-25 | ILA 825,30 | -5,01 % | ILA 803,00 | ILA 868,00 | ILA 803,00 | 7,77K |
| 2026-06-24 | ILA 868,80 | -2,93 % | ILA 895,00 | ILA 895,00 | ILA 855,00 | 574 |
| 2026-06-23 | ILA 895,00 | -3,17 % | ILA 924,30 | ILA 895,10 | ILA 895,00 | 4,35K |
| 2026-06-22 | ILA 924,30 | -1,42 % | ILA 937,60 | ILA 940,40 | ILA 895,00 | 2,85K |
| 2026-06-19 | ILA 937,60 | -0,77 % | ILA 944,90 | ILA 944,90 | ILA 936,70 | 998 |
| 2026-06-18 | ILA 944,90 | +0,08 % | ILA 944,10 | ILA 950,00 | ILA 910,00 | 27,02K |
| 2026-06-17 | ILA 944,10 | -1,49 % | ILA 958,40 | ILA 965,90 | ILA 939,60 | 18,81K |
| 2026-06-16 | ILA 958,40 | -0,80 % | ILA 966,10 | ILA 969,70 | ILA 948,90 | 2,44K |
| 2026-06-15 | ILA 966,10 | +0,32 % | ILA 963,00 | ILA 989,90 | ILA 963,00 | 38,73K |
| 2026-06-12 | ILA 963,00 | +3,29 % | ILA 932,30 | ILA 975,00 | ILA 944,80 | 2,52K |
| 2026-06-11 | ILA 932,30 | +1,41 % | ILA 919,30 | ILA 933,00 | ILA 922,00 | 2,07K |
| 2026-06-10 | ILA 919,30 | +2,00 % | ILA 901,30 | ILA 930,20 | ILA 901,30 | 21,42K |
| 2026-06-09 | ILA 901,30 | +2,92 % | ILA 875,70 | ILA 916,00 | ILA 874,80 | 7,99K |
| 2026-06-08 | ILA 875,70 | -1,37 % | ILA 887,90 | ILA 930,00 | ILA 870,00 | 426,52K |
| 2026-06-05 | ILA 887,90 | +2,75 % | ILA 864,10 | ILA 907,00 | ILA 864,10 | 1,24K |
| 2026-06-04 | ILA 864,10 | -0,23 % | ILA 866,10 | ILA 866,10 | ILA 861,00 | 629 |
| 2026-06-03 | ILA 866,10 | +0,08 % | ILA 865,40 | ILA 908,00 | ILA 844,20 | 9,32K |
| 2026-06-02 | ILA 865,40 | -0,27 % | ILA 867,70 | ILA 889,10 | ILA 847,30 | 2,19K |
| 2026-06-01 | ILA 867,70 | -0,78 % | ILA 874,50 | ILA 874,50 | ILA 861,00 | 2,25K |
| 2026-05-29 | ILA 874,50 | -0,95 % | ILA 882,90 | ILA 878,50 | ILA 872,00 | 6,22K |
| 2026-05-28 | ILA 882,90 | +1,26 % | ILA 871,90 | ILA 887,60 | ILA 871,90 | 7,22K |
| 2026-05-27 | ILA 871,90 | -0,38 % | ILA 865,80 | ILA 894,30 | ILA 856,70 | 9,00K |