Villar International Ltd. VILR
TASE · Israel · Langlebige Konsumgüter
ILA 16.830,00-320,00 (-1,87 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 16.830,00 | -1,87 % | ILA 17.150,00 | ILA 17.290,00 | ILA 16.800,00 | 3,78K |
| 2026-09-30 | ILA 17.150,00 | 0,00 % | ILA 17.150,00 | ILA 17.310,00 | ILA 16.850,00 | 5,87K |
| 2026-09-29 | ILA 17.150,00 | -0,29 % | ILA 17.200,00 | ILA 17.350,00 | ILA 16.970,00 | 3,42K |
| 2026-09-28 | ILA 17.200,00 | -1,38 % | ILA 17.440,00 | ILA 17.440,00 |
| ILA 17.110,00 |
| 3,35K |
| 2026-09-25 | ILA 17.440,00 | 0,00 % | ILA 17.440,00 | ILA 17.440,00 | ILA 17.440,00 | 0 |
| 2026-09-24 | ILA 17.440,00 | -2,30 % | ILA 17.760,00 | ILA 17.760,00 | ILA 17.070,00 | 5,12K |
| 2026-09-23 | ILA 17.850,00 | -0,45 % | ILA 17.930,00 | ILA 18.040,00 | ILA 17.640,00 | 2,77K |
| 2026-09-22 | ILA 17.930,00 | +1,59 % | ILA 17.650,00 | ILA 18.110,00 | ILA 17.630,00 | 6,38K |
| 2026-09-21 | ILA 17.650,00 | 0,00 % | ILA 17.650,00 | ILA 17.650,00 | ILA 17.650,00 | 0 |
| 2026-09-18 | ILA 17.650,00 | 0,00 % | ILA 17.650,00 | ILA 17.650,00 | ILA 17.650,00 | 0 |
| 2026-09-17 | ILA 17.650,00 | +0,86 % | ILA 17.500,00 | ILA 17.930,00 | ILA 17.390,00 | 14,14K |
| 2026-09-16 | ILA 17.500,00 | -1,74 % | ILA 17.810,00 | ILA 18.110,00 | ILA 17.480,00 | 4,32K |
| 2026-09-15 | ILA 17.810,00 | 0,00 % | ILA 17.810,00 | ILA 18.110,00 | ILA 17.690,00 | 13,52K |
| 2026-09-14 | ILA 17.810,00 | +1,83 % | ILA 17.490,00 | ILA 17.900,00 | ILA 17.440,00 | 8,49K |
| 2026-09-11 | ILA 17.490,00 | 0,00 % | ILA 17.490,00 | ILA 17.490,00 | ILA 17.490,00 | 0 |
| 2026-09-10 | ILA 17.490,00 | +0,75 % | ILA 17.360,00 | ILA 18.070,00 | ILA 17.360,00 | 12,96K |
| 2026-09-09 | ILA 17.360,00 | -0,17 % | ILA 17.390,00 | ILA 17.700,00 | ILA 17.320,00 | 2,49K |
| 2026-09-08 | ILA 17.390,00 | -0,29 % | ILA 17.440,00 | ILA 17.580,00 | ILA 17.180,00 | 3,96K |
| 2026-09-07 | ILA 17.440,00 | -0,63 % | ILA 17.550,00 | ILA 17.640,00 | ILA 17.250,00 | 2,33K |
| 2026-09-04 | ILA 17.550,00 | +0,52 % | ILA 17.460,00 | ILA 17.690,00 | ILA 17.450,00 | 1,60K |
| 2026-09-03 | ILA 17.460,00 | +0,40 % | ILA 17.390,00 | ILA 17.470,00 | ILA 17.110,00 | 5,31K |
| 2026-09-02 | ILA 17.390,00 | +1,28 % | ILA 17.050,00 | ILA 17.410,00 | ILA 17.050,00 | 7,47K |
| 2026-09-01 | ILA 17.170,00 | +0,82 % | ILA 17.030,00 | ILA 17.350,00 | ILA 16.800,00 | 7,17K |
| 2026-08-31 | ILA 17.030,00 | +2,53 % | ILA 16.610,00 | ILA 17.100,00 | ILA 16.440,00 | 4,80K |
| 2026-08-28 | ILA 16.610,00 | -0,48 % | ILA 16.370,00 | ILA 16.910,00 | ILA 16.370,00 | 3,02K |
| 2026-08-27 | ILA 16.690,00 | +0,18 % | ILA 16.660,00 | ILA 16.970,00 | ILA 16.540,00 | 2,70K |
| 2026-08-26 | ILA 16.660,00 | +1,40 % | ILA 16.600,00 | ILA 16.790,00 | ILA 16.430,00 | 6,52K |
| 2026-08-25 | ILA 16.430,00 | +1,11 % | ILA 16.250,00 | ILA 16.550,00 | ILA 16.250,00 | 2,72K |
| 2026-08-24 | ILA 16.250,00 | -2,23 % | ILA 16.620,00 | ILA 16.620,00 | ILA 16.140,00 | 2,69K |
| 2026-08-21 | ILA 16.620,00 | +1,65 % | ILA 16.350,00 | ILA 16.970,00 | ILA 16.360,00 | 3,85K |
| 2026-08-20 | ILA 16.350,00 | -0,30 % | ILA 16.400,00 | ILA 16.780,00 | ILA 16.230,00 | 4,13K |
| 2026-08-19 | ILA 16.400,00 | +1,11 % | ILA 16.220,00 | ILA 16.670,00 | ILA 16.150,00 | 4,29K |
| 2026-08-18 | ILA 16.220,00 | +1,06 % | ILA 16.050,00 | ILA 16.250,00 | ILA 15.860,00 | 4,08K |
| 2026-08-17 | ILA 16.050,00 | -1,59 % | ILA 16.310,00 | ILA 16.310,00 | ILA 15.930,00 | 10,20K |
| 2026-08-14 | ILA 16.310,00 | +1,18 % | ILA 16.120,00 | ILA 16.430,00 | ILA 16.050,00 | 4,19K |
| 2026-08-13 | ILA 16.120,00 | +2,94 % | ILA 15.660,00 | ILA 16.210,00 | ILA 15.660,00 | 3,86K |
| 2026-08-12 | ILA 15.660,00 | -1,20 % | ILA 15.850,00 | ILA 16.050,00 | ILA 15.560,00 | 10,51K |
| 2026-08-11 | ILA 15.850,00 | -0,38 % | ILA 15.910,00 | ILA 16.120,00 | ILA 15.820,00 | 5,00K |
| 2026-08-10 | ILA 15.910,00 | -0,69 % | ILA 16.030,00 | ILA 16.450,00 | ILA 15.900,00 | 14,42K |
| 2026-08-07 | ILA 16.020,00 | +0,44 % | ILA 15.950,00 | ILA 16.440,00 | ILA 15.760,00 | 24,22K |
| 2026-08-06 | ILA 15.950,00 | -1,85 % | ILA 17.360,00 | ILA 17.360,00 | ILA 15.950,00 | 119,74K |
| 2026-08-05 | ILA 16.250,00 | -1,81 % | ILA 16.550,00 | ILA 16.860,00 | ILA 16.250,00 | 11,84K |
| 2026-08-04 | ILA 16.550,00 | -1,95 % | ILA 16.880,00 | ILA 17.110,00 | ILA 16.540,00 | 11,71K |
| 2026-08-03 | ILA 16.880,00 | -2,43 % | ILA 17.300,00 | ILA 17.440,00 | ILA 16.880,00 | 10,74K |
| 2026-07-31 | ILA 17.300,00 | -0,12 % | ILA 17.320,00 | ILA 17.560,00 | ILA 17.100,00 | 2,82K |
| 2026-07-30 | ILA 17.320,00 | -1,59 % | ILA 17.600,00 | ILA 17.790,00 | ILA 17.300,00 | 4,79K |
| 2026-07-29 | ILA 17.600,00 | -0,34 % | ILA 17.600,00 | ILA 17.870,00 | ILA 17.210,00 | 7,36K |
| 2026-07-28 | ILA 17.660,00 | +2,32 % | ILA 17.260,00 | ILA 17.760,00 | ILA 17.260,00 | 2,97K |
| 2026-07-27 | ILA 17.260,00 | -3,52 % | ILA 17.940,00 | ILA 18.150,00 | ILA 17.210,00 | 3,25K |
| 2026-07-24 | ILA 17.890,00 | +3,05 % | ILA 17.130,00 | ILA 18.030,00 | ILA 17.130,00 | 7,22K |
| 2026-07-22 | ILA 17.360,00 | +1,34 % | ILA 17.130,00 | ILA 17.840,00 | ILA 17.010,00 | 6,22K |
| 2026-07-21 | ILA 17.130,00 | -2,23 % | ILA 17.520,00 | ILA 17.680,00 | ILA 17.050,00 | 3,05K |
| 2026-07-20 | ILA 17.520,00 | -0,17 % | ILA 17.400,00 | ILA 17.670,00 | ILA 17.290,00 | 4,65K |
| 2026-07-17 | ILA 17.550,00 | +0,98 % | ILA 17.380,00 | ILA 17.670,00 | ILA 17.300,00 | 2,46K |
| 2026-07-16 | ILA 17.380,00 | +0,17 % | ILA 17.490,00 | ILA 17.550,00 | ILA 17.200,00 | 3,95K |
| 2026-07-15 | ILA 17.350,00 | 0,00 % | ILA 17.350,00 | ILA 17.560,00 | ILA 17.250,00 | 3,17K |
| 2026-07-14 | ILA 17.350,00 | -1,31 % | ILA 17.580,00 | ILA 17.610,00 | ILA 17.210,00 | 4,71K |
| 2026-07-13 | ILA 17.580,00 | +0,86 % | ILA 17.430,00 | ILA 17.630,00 | ILA 16.930,00 | 4,84K |
| 2026-07-10 | ILA 17.430,00 | 0,00 % | ILA 17.430,00 | ILA 17.510,00 | ILA 17.230,00 | 1,86K |
| 2026-07-09 | ILA 17.430,00 | -1,64 % | ILA 17.720,00 | ILA 17.810,00 | ILA 17.350,00 | 15,86K |
| 2026-07-08 | ILA 17.720,00 | -1,23 % | ILA 17.940,00 | ILA 18.100,00 | ILA 17.650,00 | 7,14K |
| 2026-07-07 | ILA 17.940,00 | -2,82 % | ILA 18.460,00 | ILA 18.690,00 | ILA 17.940,00 | 8,09K |
| 2026-07-06 | ILA 18.460,00 | -2,43 % | ILA 18.920,00 | ILA 19.270,00 | ILA 18.240,00 | 6,60K |
| 2026-07-03 | ILA 18.920,00 | +2,10 % | ILA 18.480,00 | ILA 19.090,00 | ILA 18.340,00 | 2,58K |
| 2026-07-02 | ILA 18.530,00 | +0,87 % | ILA 18.370,00 | ILA 18.590,00 | ILA 18.240,00 | 3,01K |
| 2026-07-01 | ILA 18.370,00 | +3,14 % | ILA 17.780,00 | ILA 18.700,00 | ILA 17.780,00 | 2,89K |
| 2026-06-30 | ILA 17.810,00 | -0,22 % | ILA 17.850,00 | ILA 18.200,00 | ILA 17.560,00 | 5,13K |
| 2026-06-29 | ILA 17.850,00 | +2,88 % | ILA 17.400,00 | ILA 18.160,00 | ILA 17.400,00 | 7,52K |
| 2026-06-26 | ILA 17.350,00 | 0,00 % | ILA 17.350,00 | ILA 17.350,00 | ILA 17.350,00 | 0 |
| 2026-06-25 | ILA 17.350,00 | -5,45 % | ILA 18.380,00 | ILA 18.460,00 | ILA 17.300,00 | 6,90K |
| 2026-06-24 | ILA 18.350,00 | +3,56 % | ILA 17.810,00 | ILA 18.840,00 | ILA 17.590,00 | 51,79K |
| 2026-06-23 | ILA 17.720,00 | -3,75 % | ILA 18.140,00 | ILA 18.490,00 | ILA 17.660,00 | 26,91K |
| 2026-06-22 | ILA 18.410,00 | +0,93 % | ILA 18.240,00 | ILA 18.730,00 | ILA 18.070,00 | 6,54K |
| 2026-06-19 | ILA 18.240,00 | -0,16 % | ILA 19.490,00 | ILA 19.490,00 | ILA 18.170,00 | 1,60K |
| 2026-06-18 | ILA 18.270,00 | -0,87 % | ILA 18.430,00 | ILA 18.570,00 | ILA 18.240,00 | 3,41K |
| 2026-06-17 | ILA 18.430,00 | -3,05 % | ILA 18.900,00 | ILA 19.230,00 | ILA 18.180,00 | 22,74K |
| 2026-06-16 | ILA 19.010,00 | +0,69 % | ILA 18.880,00 | ILA 19.140,00 | ILA 18.530,00 | 5,50K |
| 2026-06-15 | ILA 18.880,00 | -1,10 % | ILA 19.320,00 | ILA 19.330,00 | ILA 18.360,00 | 3,65K |
| 2026-06-12 | ILA 19.090,00 | +2,25 % | ILA 18.810,00 | ILA 19.350,00 | ILA 18.810,00 | 2,52K |
| 2026-06-11 | ILA 18.670,00 | +0,48 % | ILA 18.580,00 | ILA 18.860,00 | ILA 18.400,00 | 1,98K |
| 2026-06-10 | ILA 18.580,00 | -0,32 % | ILA 18.640,00 | ILA 19.380,00 | ILA 18.220,00 | 3,67K |
| 2026-06-09 | ILA 18.640,00 | -1,74 % | ILA 18.850,00 | ILA 19.070,00 | ILA 18.520,00 | 2,04K |
| 2026-06-08 | ILA 18.970,00 | -1,51 % | ILA 18.970,00 | ILA 19.310,00 | ILA 18.540,00 | 1,94K |
| 2026-06-05 | ILA 19.260,00 | +1,53 % | ILA 18.780,00 | ILA 19.520,00 | ILA 18.580,00 | 2,17K |
| 2026-06-04 | ILA 18.970,00 | +0,11 % | ILA 18.930,00 | ILA 19.160,00 | ILA 18.620,00 | 3,70K |
| 2026-06-03 | ILA 18.950,00 | +2,43 % | ILA 18.500,00 | ILA 18.990,00 | ILA 18.070,00 | 3,09K |
| 2026-06-02 | ILA 18.500,00 | -1,91 % | ILA 18.860,00 | ILA 19.110,00 | ILA 18.330,00 | 5,62K |
| 2026-06-01 | ILA 18.860,00 | +1,29 % | ILA 18.620,00 | ILA 19.440,00 | ILA 18.540,00 | 13,64K |
| 2026-05-29 | ILA 18.620,00 | -0,53 % | ILA 18.960,00 | ILA 19.160,00 | ILA 18.520,00 | 3,85K |
| 2026-05-28 | ILA 18.720,00 | -2,04 % | ILA 18.570,00 | ILA 19.180,00 | ILA 18.540,00 | 3,80K |