Utron Ltd. UTRN
TASE · Israel · Technologiedienstleistungen
ILA 495,60-9,20 (-1,82 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 496,00 | +0,69 % | ILA 492,60 | ILA 496,00 | ILA 492,60 | 506 |
| 2026-09-29 | ILA 492,60 | +0,74 % | ILA 489,00 | ILA 496,00 | ILA 489,00 | 1,50K |
| 2026-09-28 | ILA 489,00 | +1,81 % | ILA 480,30 | ILA 496,00 | ILA 485,80 | 1,87K |
| 2026-09-25 | ILA 480,30 | 0,00 % | ILA 480,30 | ILA 480,30 | ILA 480,30 | 0 |
| 2026-09-24 | ILA 480,30 | +2,45 % | ILA 468,80 | ILA 485,00 | ILA 459,30 | 3,29K |
| 2026-09-23 | ILA 468,80 | +0,69 % | ILA 465,60 | ILA 496,00 | ILA 459,00 | 2,65K |
| 2026-09-22 | ILA 465,60 | -0,49 % | ILA 467,90 | ILA 467,90 | ILA 458,40 | 957 |
| 2026-09-21 | ILA 467,90 | 0,00 % | ILA 467,90 | ILA 467,90 | ILA 467,90 | 0 |
| 2026-09-18 | ILA 467,90 | 0,00 % | ILA 467,90 | ILA 467,90 | ILA 467,90 | 0 |
| 2026-09-17 | ILA 467,90 | +0,91 % | ILA 473,20 | ILA 473,20 | ILA 457,30 | 3,70K |
| 2026-09-16 | ILA 463,70 | -0,60 % | ILA 466,50 | ILA 466,50 | ILA 457,00 | 6,37K |
| 2026-09-15 | ILA 466,50 | +0,30 % | ILA 465,10 | ILA 467,40 | ILA 450,50 | 721 |
| 2026-09-14 | ILA 465,10 | +0,87 % | ILA 461,10 | ILA 470,50 | ILA 460,50 | 2,07K |
| 2026-09-11 | ILA 461,10 | 0,00 % | ILA 461,10 | ILA 461,10 | ILA 461,10 | 0 |
| 2026-09-10 | ILA 461,10 | +3,22 % | ILA 446,70 | ILA 476,40 | ILA 448,90 | 2,70K |
| 2026-09-09 | ILA 446,70 | +0,61 % | ILA 444,00 | ILA 475,60 | ILA 442,00 | 15,48K |
| 2026-09-08 | ILA 444,00 | +0,57 % | ILA 441,50 | ILA 481,20 | ILA 436,00 | 12,96K |
| 2026-09-07 | ILA 441,50 | -4,42 % | ILA 461,90 | ILA 461,90 | ILA 436,30 | 5,82K |
| 2026-09-04 | ILA 461,90 | -5,52 % | ILA 488,90 | ILA 488,90 | ILA 455,30 | 8,81K |
| 2026-09-03 | ILA 488,90 | +1,16 % | ILA 483,30 | ILA 500,00 | ILA 463,00 | 12,24K |
| 2026-09-02 | ILA 483,30 | -0,92 % | ILA 487,80 | ILA 487,80 | ILA 467,90 | 1,46K |
| 2026-09-01 | ILA 487,80 | +0,62 % | ILA 484,80 | ILA 500,00 | ILA 473,90 | 3,71K |
| 2026-08-31 | ILA 484,80 | 0,00 % | ILA 484,80 | ILA 484,80 | ILA 484,80 | 43 |
| 2026-08-28 | ILA 484,80 | +0,77 % | ILA 481,10 | ILA 486,00 | ILA 481,10 | 409 |
| 2026-08-27 | ILA 481,10 | +0,25 % | ILA 479,90 | ILA 486,00 | ILA 460,70 | 10,87K |
| 2026-08-26 | ILA 479,90 | -0,15 % | ILA 480,60 | ILA 480,60 | ILA 461,30 | 19 |
| 2026-08-25 | ILA 480,60 | -0,62 % | ILA 486,00 | ILA 486,00 | ILA 472,00 | 5,22K |
| 2026-08-24 | ILA 483,60 | +0,02 % | ILA 485,90 | ILA 485,90 | ILA 485,90 | 19 |
| 2026-08-21 | ILA 483,50 | +0,50 % | ILA 481,10 | ILA 483,50 | ILA 483,50 | 402 |
| 2026-08-20 | ILA 481,10 | +0,50 % | ILA 481,10 | ILA 481,10 | ILA 481,10 | 399 |
| 2026-08-19 | ILA 478,70 | +0,50 % | ILA 478,70 | ILA 478,70 | ILA 478,00 | 422 |
| 2026-08-18 | ILA 476,30 | +2,63 % | ILA 478,00 | ILA 478,00 | ILA 474,10 | 2,80K |
| 2026-08-17 | ILA 464,10 | +0,61 % | ILA 469,00 | ILA 469,00 | ILA 446,50 | 15,39K |
| 2026-08-14 | ILA 461,30 | -3,47 % | ILA 458,80 | ILA 476,10 | ILA 458,80 | 1,16K |
| 2026-08-13 | ILA 477,90 | -0,15 % | ILA 478,60 | ILA 478,60 | ILA 474,70 | 6,24K |
| 2026-08-12 | ILA 478,60 | -4,51 % | ILA 501,20 | ILA 489,30 | ILA 471,50 | 7,93K |
| 2026-08-11 | ILA 501,20 | -1,34 % | ILA 508,00 | ILA 505,00 | ILA 497,60 | 2,53K |
| 2026-08-10 | ILA 508,00 | 0,00 % | ILA 508,00 | ILA 508,00 | ILA 508,00 | 25 |
| 2026-08-07 | ILA 508,00 | 0,00 % | ILA 508,00 | ILA 508,00 | ILA 508,00 | 509 |
| 2026-08-06 | ILA 508,00 | -0,16 % | ILA 488,40 | ILA 508,50 | ILA 488,40 | 6,00K |
| 2026-08-05 | ILA 508,80 | 0,00 % | ILA 508,80 | ILA 508,80 | ILA 508,80 | 15 |
| 2026-08-04 | ILA 508,80 | -0,02 % | ILA 508,90 | ILA 508,00 | ILA 508,00 | 25 |
| 2026-08-03 | ILA 508,90 | -0,31 % | ILA 510,50 | ILA 511,50 | ILA 500,00 | 4,30K |
| 2026-07-31 | ILA 510,50 | +0,65 % | ILA 507,20 | ILA 510,50 | ILA 510,50 | 537 |
| 2026-07-30 | ILA 507,20 | +5,95 % | ILA 515,00 | ILA 515,00 | ILA 507,20 | 1,01K |
| 2026-07-29 | ILA 478,70 | 0,00 % | ILA 478,70 | ILA 478,70 | ILA 478,70 | 75 |
| 2026-07-28 | ILA 478,70 | 0,00 % | ILA 478,70 | ILA 478,70 | ILA 478,70 | 3 |
| 2026-07-27 | ILA 478,70 | +0,04 % | ILA 478,50 | ILA 480,00 | ILA 480,00 | 55 |
| 2026-07-24 | ILA 478,50 | -1,05 % | ILA 483,60 | ILA 483,70 | ILA 464,20 | 7,18K |
| 2026-07-22 | ILA 483,60 | 0,00 % | ILA 483,60 | ILA 483,60 | ILA 483,60 | 8 |
| 2026-07-21 | ILA 483,60 | -0,02 % | ILA 483,70 | ILA 480,00 | ILA 480,00 | 17 |
| 2026-07-20 | ILA 483,70 | +0,33 % | ILA 482,10 | ILA 484,30 | ILA 482,10 | 313 |
| 2026-07-17 | ILA 482,10 | 0,00 % | ILA 482,10 | ILA 482,10 | ILA 482,10 | 10 |
| 2026-07-16 | ILA 482,10 | 0,00 % | ILA 482,10 | ILA 482,10 | ILA 482,10 | 10 |
| 2026-07-15 | ILA 482,10 | +2,57 % | ILA 470,00 | ILA 500,00 | ILA 469,20 | 4,14K |
| 2026-07-14 | ILA 470,00 | +0,38 % | ILA 468,20 | ILA 470,50 | ILA 468,20 | 325 |
| 2026-07-13 | ILA 468,20 | +0,45 % | ILA 466,10 | ILA 468,20 | ILA 466,10 | 424 |
| 2026-07-10 | ILA 466,10 | +0,47 % | ILA 463,90 | ILA 466,20 | ILA 463,90 | 3,37K |
| 2026-07-09 | ILA 463,90 | -3,17 % | ILA 481,50 | ILA 481,50 | ILA 462,20 | 2,16K |
| 2026-07-08 | ILA 479,10 | 0,00 % | ILA 479,10 | ILA 479,10 | ILA 479,10 | 21 |
| 2026-07-07 | ILA 479,10 | +0,08 % | ILA 478,70 | ILA 482,00 | ILA 468,90 | 1,42K |
| 2026-07-06 | ILA 478,70 | -4,45 % | ILA 501,00 | ILA 501,00 | ILA 471,90 | 13,14K |
| 2026-07-03 | ILA 501,00 | -2,42 % | ILA 513,40 | ILA 506,70 | ILA 490,30 | 3,98K |
| 2026-07-02 | ILA 513,40 | +6,21 % | ILA 483,40 | ILA 526,80 | ILA 483,40 | 1,01K |
| 2026-07-01 | ILA 483,40 | +1,24 % | ILA 477,50 | ILA 488,70 | ILA 477,50 | 5,21K |
| 2026-06-30 | ILA 477,50 | +2,51 % | ILA 468,10 | ILA 490,00 | ILA 466,00 | 11,53K |
| 2026-06-29 | ILA 465,80 | -3,80 % | ILA 463,20 | ILA 470,10 | ILA 463,20 | 5,22K |
| 2026-06-26 | ILA 484,20 | 0,00 % | ILA 484,20 | ILA 484,20 | ILA 484,20 | 0 |
| 2026-06-25 | ILA 484,20 | -2,77 % | ILA 505,50 | ILA 505,50 | ILA 470,00 | 49,06K |
| 2026-06-24 | ILA 498,00 | -1,19 % | ILA 504,00 | ILA 504,00 | ILA 486,30 | 677 |
| 2026-06-23 | ILA 504,00 | -0,16 % | ILA 504,80 | ILA 504,00 | ILA 503,90 | 395 |
| 2026-06-22 | ILA 504,80 | +2,04 % | ILA 494,70 | ILA 536,70 | ILA 483,50 | 6,19K |
| 2026-06-19 | ILA 494,70 | +0,69 % | ILA 491,30 | ILA 504,90 | ILA 489,10 | 2,77K |
| 2026-06-18 | ILA 491,30 | -0,51 % | ILA 493,80 | ILA 490,00 | ILA 490,00 | 271 |
| 2026-06-17 | ILA 493,80 | -0,58 % | ILA 496,70 | ILA 496,70 | ILA 486,50 | 733 |
| 2026-06-16 | ILA 496,70 | -0,62 % | ILA 499,80 | ILA 502,80 | ILA 476,60 | 18,04K |
| 2026-06-15 | ILA 499,80 | 0,00 % | ILA 499,80 | ILA 499,80 | ILA 499,80 | 1,26K |
| 2026-06-12 | ILA 499,80 | +1,88 % | ILA 500,60 | ILA 500,60 | ILA 498,00 | 1,45K |
| 2026-06-11 | ILA 490,60 | +1,13 % | ILA 495,30 | ILA 495,30 | ILA 483,00 | 3,65K |
| 2026-06-10 | ILA 485,10 | -0,76 % | ILA 488,80 | ILA 488,80 | ILA 466,00 | 14,80K |
| 2026-06-09 | ILA 488,80 | -0,97 % | ILA 493,60 | ILA 495,50 | ILA 481,30 | 2,40K |
| 2026-06-08 | ILA 493,60 | +1,17 % | ILA 497,90 | ILA 497,90 | ILA 487,90 | 1,82K |
| 2026-06-05 | ILA 487,90 | +0,76 % | ILA 502,80 | ILA 502,80 | ILA 483,90 | 10,48K |
| 2026-06-04 | ILA 484,20 | -1,28 % | ILA 490,50 | ILA 484,20 | ILA 484,20 | 749 |
| 2026-06-03 | ILA 490,50 | +0,06 % | ILA 490,20 | ILA 493,50 | ILA 474,10 | 918 |
| 2026-06-02 | ILA 490,20 | -1,37 % | ILA 497,00 | ILA 502,80 | ILA 480,90 | 12,00K |
| 2026-06-01 | ILA 497,00 | +0,81 % | ILA 502,80 | ILA 502,80 | ILA 492,00 | 3,45K |
| 2026-05-29 | ILA 493,00 | -1,36 % | ILA 502,30 | ILA 502,30 | ILA 481,10 | 2,55K |
| 2026-05-28 | ILA 499,80 | -1,11 % | ILA 505,40 | ILA 502,70 | ILA 483,10 | 7,09K |
| 2026-05-27 | ILA 505,40 | +0,44 % | ILA 503,20 | ILA 505,50 | ILA 503,20 | 374 |