Victory Supermarket Chain Ltd VCTR
TASE · Israel · Einzelhandel
ILA 4.014,00+14,00 (+0,35 %)
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 4.000,00 | -0,25 % | ILA 4.010,00 | ILA 4.035,00 | ILA 3.990,00 | 2,05K |
| 2026-09-29 | ILA 4.010,00 | -0,47 % | ILA 4.029,00 | ILA 4.029,00 | ILA 4.007,00 | 3,90K |
| 2026-09-28 | ILA 4.029,00 | +2,47 % | ILA 3.932,00 | ILA 4.060,00 | ILA 3.889,00 | 5,63K |
| 2026-09-25 | ILA 3.932,00 | 0,00 % | ILA 3.932,00 | ILA 3.932,00 | ILA 3.932,00 | 0 |
| 2026-09-24 | ILA 3.932,00 | -0,78 % | ILA 3.963,00 | ILA 4.007,00 | ILA 3.876,00 | 3,84K |
| 2026-09-23 | ILA 3.963,00 | +0,41 % | ILA 3.947,00 | ILA 3.972,00 | ILA 3.930,00 | 9,18K |
| 2026-09-22 | ILA 3.947,00 | -0,68 % | ILA 3.974,00 | ILA 3.999,00 | ILA 3.896,00 | 7,75K |
| 2026-09-21 | ILA 3.974,00 | 0,00 % | ILA 3.974,00 | ILA 3.974,00 | ILA 3.974,00 | 0 |
| 2026-09-18 | ILA 3.974,00 | 0,00 % | ILA 3.974,00 | ILA 3.974,00 | ILA 3.974,00 | 0 |
| 2026-09-17 | ILA 3.974,00 | +0,40 % | ILA 3.958,00 | ILA 3.993,00 | ILA 3.950,00 | 5,95K |
| 2026-09-16 | ILA 3.958,00 | +0,51 % | ILA 3.938,00 | ILA 4.030,00 | ILA 3.860,00 | 56,39K |
| 2026-09-15 | ILA 3.938,00 | -0,05 % | ILA 4.000,00 | ILA 4.000,00 | ILA 3.908,00 | 1,75K |
| 2026-09-14 | ILA 3.940,00 | -0,78 % | ILA 3.938,00 | ILA 3.962,00 | ILA 3.901,00 | 1,99K |
| 2026-09-11 | ILA 3.971,00 | 0,00 % | ILA 3.971,00 | ILA 3.971,00 | ILA 3.971,00 | 0 |
| 2026-09-10 | ILA 3.971,00 | +1,30 % | ILA 3.920,00 | ILA 4.011,00 | ILA 3.950,00 | 17,63K |
| 2026-09-09 | ILA 3.920,00 | -2,10 % | ILA 3.981,00 | ILA 3.989,00 | ILA 3.894,00 | 22,63K |
| 2026-09-08 | ILA 4.004,00 | -0,15 % | ILA 4.010,00 | ILA 4.037,00 | ILA 3.965,00 | 6,31K |
| 2026-09-07 | ILA 4.010,00 | +0,17 % | ILA 4.003,00 | ILA 4.074,00 | ILA 4.010,00 | 4,47K |
| 2026-09-04 | ILA 4.003,00 | -0,02 % | ILA 4.004,00 | ILA 4.004,00 | ILA 3.986,00 | 3,08K |
| 2026-09-03 | ILA 4.004,00 | -1,38 % | ILA 4.060,00 | ILA 4.074,00 | ILA 3.957,00 | 16,04K |
| 2026-09-02 | ILA 4.060,00 | 0,00 % | ILA 4.060,00 | ILA 4.096,00 | ILA 3.973,00 | 54,21K |
| 2026-09-01 | ILA 4.060,00 | +0,17 % | ILA 4.053,00 | ILA 4.122,00 | ILA 3.986,00 | 23,82K |
| 2026-08-31 | ILA 4.053,00 | -2,45 % | ILA 4.155,00 | ILA 4.196,00 | ILA 4.004,00 | 14,99K |
| 2026-08-28 | ILA 4.155,00 | -1,61 % | ILA 4.200,00 | ILA 4.200,00 | ILA 4.135,00 | 1,63K |
| 2026-08-27 | ILA 4.223,00 | -0,92 % | ILA 4.262,00 | ILA 4.351,00 | ILA 4.207,00 | 9,68K |
| 2026-08-26 | ILA 4.262,00 | -3,44 % | ILA 4.414,00 | ILA 4.351,00 | ILA 4.217,00 | 3,55K |
| 2026-08-25 | ILA 4.414,00 | -2,37 % | ILA 4.521,00 | ILA 4.521,00 | ILA 4.401,00 | 4,04K |
| 2026-08-24 | ILA 4.521,00 | -3,87 % | ILA 4.700,00 | ILA 4.700,00 | ILA 4.445,00 | 8,85K |
| 2026-08-21 | ILA 4.703,00 | +2,33 % | ILA 4.596,00 | ILA 4.744,00 | ILA 4.561,00 | 12,71K |
| 2026-08-20 | ILA 4.596,00 | +1,55 % | ILA 4.526,00 | ILA 4.601,00 | ILA 4.526,00 | 1,57K |
| 2026-08-19 | ILA 4.526,00 | +0,94 % | ILA 4.484,00 | ILA 4.585,00 | ILA 4.422,00 | 2,68K |
| 2026-08-18 | ILA 4.484,00 | -0,93 % | ILA 4.526,00 | ILA 4.526,00 | ILA 4.445,00 | 225 |
| 2026-08-17 | ILA 4.526,00 | -0,66 % | ILA 4.562,00 | ILA 4.562,00 | ILA 4.524,00 | 3,82K |
| 2026-08-14 | ILA 4.556,00 | +0,37 % | ILA 4.539,00 | ILA 4.567,00 | ILA 4.540,00 | 433 |
| 2026-08-13 | ILA 4.539,00 | -0,07 % | ILA 4.542,00 | ILA 4.546,00 | ILA 4.440,00 | 3,77K |
| 2026-08-12 | ILA 4.542,00 | +2,30 % | ILA 4.440,00 | ILA 4.614,00 | ILA 4.440,00 | 2,17K |
| 2026-08-11 | ILA 4.440,00 | -0,25 % | ILA 4.451,00 | ILA 4.451,00 | ILA 4.429,00 | 1,30K |
| 2026-08-10 | ILA 4.451,00 | -0,96 % | ILA 4.494,00 | ILA 4.494,00 | ILA 4.416,00 | 1,98K |
| 2026-08-07 | ILA 4.494,00 | +0,99 % | ILA 4.450,00 | ILA 4.525,00 | ILA 4.450,00 | 1,11K |
| 2026-08-06 | ILA 4.450,00 | -2,37 % | ILA 4.558,00 | ILA 4.559,00 | ILA 4.450,00 | 11,74K |
| 2026-08-05 | ILA 4.558,00 | -0,91 % | ILA 4.600,00 | ILA 4.644,00 | ILA 4.538,00 | 848 |
| 2026-08-04 | ILA 4.600,00 | +1,61 % | ILA 4.527,00 | ILA 4.700,00 | ILA 4.527,00 | 4,10K |
| 2026-08-03 | ILA 4.527,00 | -1,54 % | ILA 4.598,00 | ILA 4.582,00 | ILA 4.502,00 | 298 |
| 2026-07-31 | ILA 4.598,00 | +1,21 % | ILA 4.543,00 | ILA 4.650,00 | ILA 4.543,00 | 4,30K |
| 2026-07-30 | ILA 4.543,00 | -1,92 % | ILA 4.632,00 | ILA 4.632,00 | ILA 4.487,00 | 4,25K |
| 2026-07-29 | ILA 4.632,00 | +1,25 % | ILA 4.575,00 | ILA 4.699,00 | ILA 4.552,00 | 2,93K |
| 2026-07-28 | ILA 4.575,00 | -0,20 % | ILA 4.584,00 | ILA 4.597,00 | ILA 4.550,00 | 2,12K |
| 2026-07-27 | ILA 4.584,00 | +0,15 % | ILA 4.577,00 | ILA 4.699,00 | ILA 4.577,00 | 8,98K |
| 2026-07-24 | ILA 4.577,00 | +0,33 % | ILA 4.562,00 | ILA 4.590,00 | ILA 4.541,00 | 47 |
| 2026-07-22 | ILA 4.562,00 | -0,15 % | ILA 4.569,00 | ILA 4.614,00 | ILA 4.450,00 | 1,39K |
| 2026-07-21 | ILA 4.569,00 | +0,44 % | ILA 4.549,00 | ILA 4.588,00 | ILA 4.541,00 | 567 |
| 2026-07-20 | ILA 4.549,00 | +1,34 % | ILA 4.489,00 | ILA 4.560,00 | ILA 4.520,00 | 548 |
| 2026-07-17 | ILA 4.489,00 | -2,16 % | ILA 4.588,00 | ILA 4.524,00 | ILA 4.461,00 | 537 |
| 2026-07-16 | ILA 4.588,00 | -1,38 % | ILA 4.652,00 | ILA 4.652,00 | ILA 4.500,00 | 820 |
| 2026-07-15 | ILA 4.652,00 | +0,04 % | ILA 4.650,00 | ILA 4.678,00 | ILA 4.650,00 | 5,89K |
| 2026-07-14 | ILA 4.650,00 | +2,29 % | ILA 4.546,00 | ILA 4.666,00 | ILA 4.546,00 | 1,13K |
| 2026-07-13 | ILA 4.546,00 | +1,52 % | ILA 4.478,00 | ILA 4.565,00 | ILA 4.450,00 | 51,67K |
| 2026-07-10 | ILA 4.478,00 | +0,02 % | ILA 4.477,00 | ILA 4.572,00 | ILA 4.450,00 | 349 |
| 2026-07-09 | ILA 4.477,00 | +0,81 % | ILA 4.441,00 | ILA 4.490,00 | ILA 4.441,00 | 2,73K |
| 2026-07-08 | ILA 4.441,00 | -1,05 % | ILA 4.488,00 | ILA 4.597,00 | ILA 4.415,00 | 6,99K |
| 2026-07-07 | ILA 4.488,00 | -3,36 % | ILA 4.644,00 | ILA 4.773,00 | ILA 4.488,00 | 5,54K |
| 2026-07-06 | ILA 4.644,00 | -2,35 % | ILA 4.780,00 | ILA 4.800,00 | ILA 4.555,00 | 2,27K |
| 2026-07-03 | ILA 4.756,00 | -0,29 % | ILA 4.770,00 | ILA 4.828,00 | ILA 4.638,00 | 752 |
| 2026-07-02 | ILA 4.770,00 | +0,36 % | ILA 4.753,00 | ILA 4.774,00 | ILA 4.750,00 | 1,35K |
| 2026-07-01 | ILA 4.753,00 | +0,47 % | ILA 4.731,00 | ILA 4.775,00 | ILA 4.698,00 | 323 |
| 2026-06-30 | ILA 4.731,00 | +0,32 % | ILA 4.716,00 | ILA 4.779,00 | ILA 4.618,00 | 2,22K |
| 2026-06-29 | ILA 4.716,00 | +0,73 % | ILA 4.667,00 | ILA 4.867,00 | ILA 4.667,00 | 5,78K |
| 2026-06-26 | ILA 4.682,00 | 0,00 % | ILA 4.682,00 | ILA 4.682,00 | ILA 4.682,00 | 0 |
| 2026-06-25 | ILA 4.682,00 | -0,62 % | ILA 4.814,00 | ILA 4.814,00 | ILA 4.636,00 | 882 |
| 2026-06-24 | ILA 4.711,00 | +0,60 % | ILA 4.683,00 | ILA 4.767,00 | ILA 4.664,00 | 506 |
| 2026-06-23 | ILA 4.683,00 | -1,01 % | ILA 4.731,00 | ILA 4.718,00 | ILA 4.678,00 | 1,10K |
| 2026-06-22 | ILA 4.731,00 | -0,67 % | ILA 4.763,00 | ILA 4.848,00 | ILA 4.700,00 | 1,22K |
| 2026-06-19 | ILA 4.763,00 | -2,12 % | ILA 4.866,00 | ILA 4.831,00 | ILA 4.643,00 | 2,86K |
| 2026-06-18 | ILA 4.866,00 | +1,16 % | ILA 4.810,00 | ILA 4.954,00 | ILA 4.701,00 | 5,67K |
| 2026-06-17 | ILA 4.810,00 | +1,16 % | ILA 4.755,00 | ILA 4.858,00 | ILA 4.707,00 | 6,74K |
| 2026-06-16 | ILA 4.755,00 | -3,67 % | ILA 4.936,00 | ILA 4.970,00 | ILA 4.702,00 | 5,34K |
| 2026-06-15 | ILA 4.936,00 | -3,12 % | ILA 5.095,00 | ILA 5.096,00 | ILA 4.879,00 | 5,86K |
| 2026-06-12 | ILA 5.095,00 | -0,43 % | ILA 5.117,00 | ILA 5.177,00 | ILA 5.073,00 | 2,74K |
| 2026-06-11 | ILA 5.117,00 | -1,48 % | ILA 5.194,00 | ILA 5.250,00 | ILA 5.038,00 | 2,44K |
| 2026-06-10 | ILA 5.194,00 | -1,93 % | ILA 5.296,00 | ILA 5.369,00 | ILA 5.136,00 | 5,14K |
| 2026-06-09 | ILA 5.296,00 | -2,54 % | ILA 5.434,00 | ILA 5.410,00 | ILA 5.269,00 | 5,09K |
| 2026-06-08 | ILA 5.434,00 | +0,44 % | ILA 5.410,00 | ILA 5.499,00 | ILA 5.372,00 | 4,60K |
| 2026-06-05 | ILA 5.410,00 | -0,04 % | ILA 5.412,00 | ILA 5.484,00 | ILA 5.365,00 | 2,20K |
| 2026-06-04 | ILA 5.412,00 | -0,50 % | ILA 5.499,00 | ILA 5.499,00 | ILA 5.350,00 | 1,92K |
| 2026-06-03 | ILA 5.439,00 | -1,66 % | ILA 5.531,00 | ILA 5.531,00 | ILA 5.403,00 | 20,25K |
| 2026-06-02 | ILA 5.531,00 | -0,09 % | ILA 5.536,00 | ILA 5.599,00 | ILA 5.429,00 | 2,66K |
| 2026-06-01 | ILA 5.536,00 | -3,81 % | ILA 5.715,00 | ILA 5.715,00 | ILA 5.484,00 | 3,99K |
| 2026-05-29 | ILA 5.755,00 | -1,42 % | ILA 5.838,00 | ILA 5.856,00 | ILA 5.734,00 | 2,08K |
| 2026-05-28 | ILA 5.838,00 | +1,44 % | ILA 5.755,00 | ILA 5.935,00 | ILA 5.760,00 | 3,48K |
| 2026-05-27 | ILA 5.755,00 | -0,36 % | ILA 5.776,00 | ILA 5.792,00 | ILA 5.735,00 | 4,14K |