Veridis Environment Ltd. VRDS
TASE · Israel · Transport
ILA 4.493,00-127,00 (-2,75 %)
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 4.493,00 | -2,75 % | ILA 4.620,00 | ILA 4.707,00 | ILA 4.493,00 | 142,80K |
| 2026-09-30 | ILA 4.620,00 | +0,22 % | ILA 4.610,00 | ILA 4.772,00 | ILA 4.610,00 | 73,37K |
| 2026-09-29 | ILA 4.610,00 | +0,55 % | ILA 4.585,00 | ILA 4.680,00 | ILA 4.568,00 | 175,95K |
| 2026-09-28 | ILA 4.585,00 | +2,99 % | ILA 4.452,00 | ILA 4.617,00 | ILA 4.356,00 | 88,68K |
| 2026-09-25 | ILA 4.452,00 | 0,00 % | ILA 4.452,00 | ILA 4.452,00 | ILA 4.452,00 | 0 |
| 2026-09-24 | ILA 4.452,00 | -1,81 % | ILA 4.542,00 | ILA 4.602,00 | ILA 4.377,00 | 101,67K |
| 2026-09-23 | ILA 4.534,00 | 0,00 % | ILA 4.534,00 | ILA 4.573,00 | ILA 4.409,00 | 186,41K |
| 2026-09-22 | ILA 4.534,00 | -4,75 % | ILA 4.764,00 | ILA 4.854,00 | ILA 4.513,00 | 102,73K |
| 2026-09-21 | ILA 4.760,00 | 0,00 % | ILA 4.760,00 | ILA 4.760,00 | ILA 4.760,00 | 0 |
| 2026-09-18 | ILA 4.760,00 | 0,00 % | ILA 4.760,00 | ILA 4.760,00 | ILA 4.760,00 | 0 |
| 2026-09-17 | ILA 4.760,00 | +0,46 % | ILA 4.732,00 | ILA 4.857,00 | ILA 4.713,00 | 2,52M |
| 2026-09-16 | ILA 4.738,00 | -1,48 % | ILA 4.809,00 | ILA 4.895,00 | ILA 4.733,00 | 162,34K |
| 2026-09-15 | ILA 4.809,00 | -1,05 % | ILA 4.860,00 | ILA 4.917,00 | ILA 4.808,00 | 166,50K |
| 2026-09-14 | ILA 4.860,00 | -0,29 % | ILA 4.874,00 | ILA 4.913,00 | ILA 4.820,00 | 130,04K |
| 2026-09-11 | ILA 4.874,00 | 0,00 % | ILA 4.874,00 | ILA 4.874,00 | ILA 4.874,00 | 0 |
| 2026-09-10 | ILA 4.874,00 | -3,68 % | ILA 5.182,00 | ILA 5.182,00 | ILA 4.874,00 | 132,18K |
| 2026-09-09 | ILA 5.060,00 | -0,10 % | ILA 5.065,00 | ILA 5.250,00 | ILA 5.047,00 | 190,57K |
| 2026-09-08 | ILA 5.065,00 | -0,47 % | ILA 5.089,00 | ILA 5.177,00 | ILA 5.052,00 | 136,07K |
| 2026-09-07 | ILA 5.089,00 | -0,22 % | ILA 5.130,00 | ILA 5.256,00 | ILA 5.040,00 | 255,84K |
| 2026-09-04 | ILA 5.100,00 | -0,22 % | ILA 5.073,00 | ILA 5.230,00 | ILA 5.072,00 | 165,85K |
| 2026-09-03 | ILA 5.111,00 | -0,08 % | ILA 5.115,00 | ILA 5.132,00 | ILA 4.998,00 | 169,77K |
| 2026-09-02 | ILA 5.115,00 | +1,25 % | ILA 5.052,00 | ILA 5.216,00 | ILA 5.034,00 | 270,31K |
| 2026-09-01 | ILA 5.052,00 | +4,49 % | ILA 4.855,00 | ILA 5.070,00 | ILA 4.855,00 | 324,98K |
| 2026-08-31 | ILA 4.835,00 | -0,49 % | ILA 4.869,00 | ILA 4.874,00 | ILA 4.784,00 | 266,40K |
| 2026-08-28 | ILA 4.859,00 | 0,00 % | ILA 4.822,00 | ILA 5.052,00 | ILA 4.822,00 | 216,42K |
| 2026-08-27 | ILA 4.859,00 | +1,10 % | ILA 4.879,00 | ILA 4.933,00 | ILA 4.830,00 | 277,42K |
| 2026-08-26 | ILA 4.806,00 | -0,19 % | ILA 4.842,00 | ILA 5.064,00 | ILA 4.797,00 | 268,82K |
| 2026-08-25 | ILA 4.815,00 | +4,86 % | ILA 4.637,00 | ILA 4.846,00 | ILA 4.583,00 | 208,39K |
| 2026-08-24 | ILA 4.592,00 | +6,94 % | ILA 4.294,00 | ILA 4.818,00 | ILA 4.280,00 | 140,16K |
| 2026-08-21 | ILA 4.294,00 | -1,22 % | ILA 4.499,00 | ILA 4.499,00 | ILA 4.248,00 | 68,05K |
| 2026-08-20 | ILA 4.347,00 | +2,28 % | ILA 4.260,00 | ILA 4.385,00 | ILA 4.248,00 | 94,70K |
| 2026-08-19 | ILA 4.250,00 | -0,82 % | ILA 4.285,00 | ILA 4.318,00 | ILA 4.173,00 | 73,28K |
| 2026-08-18 | ILA 4.285,00 | +2,27 % | ILA 4.190,00 | ILA 4.285,00 | ILA 4.098,00 | 103,57K |
| 2026-08-17 | ILA 4.190,00 | -7,14 % | ILA 4.598,00 | ILA 4.598,00 | ILA 3.988,00 | 129,00K |
| 2026-08-14 | ILA 4.512,00 | +0,51 % | ILA 4.489,00 | ILA 4.550,00 | ILA 4.432,00 | 33,99K |
| 2026-08-13 | ILA 4.489,00 | -0,29 % | ILA 4.502,00 | ILA 4.503,00 | ILA 4.423,00 | 49,61K |
| 2026-08-12 | ILA 4.502,00 | +2,46 % | ILA 4.431,00 | ILA 4.502,00 | ILA 4.369,00 | 85,43K |
| 2026-08-11 | ILA 4.394,00 | -0,63 % | ILA 4.422,00 | ILA 4.495,00 | ILA 4.326,00 | 73,42K |
| 2026-08-10 | ILA 4.422,00 | -3,81 % | ILA 4.620,00 | ILA 4.621,00 | ILA 4.304,00 | 236,14K |
| 2026-08-07 | ILA 4.597,00 | -1,14 % | ILA 4.650,00 | ILA 4.699,00 | ILA 4.580,00 | 50,58K |
| 2026-08-06 | ILA 4.650,00 | -4,75 % | ILA 4.882,00 | ILA 4.900,00 | ILA 4.650,00 | 1,62M |
| 2026-08-05 | ILA 4.882,00 | -0,18 % | ILA 4.891,00 | ILA 5.014,00 | ILA 4.847,00 | 128,88K |
| 2026-08-04 | ILA 4.891,00 | -0,14 % | ILA 4.898,00 | ILA 4.977,00 | ILA 4.779,00 | 119,34K |
| 2026-08-03 | ILA 4.898,00 | -3,01 % | ILA 5.050,00 | ILA 5.050,00 | ILA 4.865,00 | 108,61K |
| 2026-07-31 | ILA 5.050,00 | +2,25 % | ILA 4.939,00 | ILA 5.124,00 | ILA 4.939,00 | 182,88K |
| 2026-07-30 | ILA 4.939,00 | -4,12 % | ILA 5.146,00 | ILA 5.146,00 | ILA 4.768,00 | 288,15K |
| 2026-07-29 | ILA 5.151,00 | +1,00 % | ILA 5.100,00 | ILA 5.189,00 | ILA 4.973,00 | 86,32K |
| 2026-07-28 | ILA 5.100,00 | -0,27 % | ILA 5.200,00 | ILA 5.276,00 | ILA 5.050,00 | 70,38K |
| 2026-07-27 | ILA 5.114,00 | -1,31 % | ILA 5.218,00 | ILA 5.311,00 | ILA 5.077,00 | 121,83K |
| 2026-07-24 | ILA 5.182,00 | +3,85 % | ILA 4.920,00 | ILA 5.195,00 | ILA 4.916,00 | 173,82K |
| 2026-07-22 | ILA 4.990,00 | 0,00 % | ILA 4.990,00 | ILA 5.019,00 | ILA 4.945,00 | 124,84K |
| 2026-07-21 | ILA 4.990,00 | -2,00 % | ILA 5.092,00 | ILA 5.270,00 | ILA 4.924,00 | 119,16K |
| 2026-07-20 | ILA 5.092,00 | +1,84 % | ILA 5.000,00 | ILA 5.206,00 | ILA 4.950,00 | 201,24K |
| 2026-07-17 | ILA 5.000,00 | +0,40 % | ILA 4.980,00 | ILA 5.047,00 | ILA 4.975,00 | 105,46K |
| 2026-07-16 | ILA 4.980,00 | 0,00 % | ILA 4.980,00 | ILA 5.013,00 | ILA 4.935,00 | 171,10K |
| 2026-07-15 | ILA 4.980,00 | +0,14 % | ILA 5.000,00 | ILA 5.198,00 | ILA 4.887,00 | 125,15K |
| 2026-07-14 | ILA 4.973,00 | +3,99 % | ILA 4.850,00 | ILA 5.298,00 | ILA 4.850,00 | 295,99K |
| 2026-07-13 | ILA 4.782,00 | -0,79 % | ILA 4.820,00 | ILA 4.897,00 | ILA 4.705,00 | 71,49K |
| 2026-07-10 | ILA 4.820,00 | 0,00 % | ILA 4.820,00 | ILA 4.927,00 | ILA 4.765,00 | 68,36K |
| 2026-07-09 | ILA 4.820,00 | -1,83 % | ILA 4.934,00 | ILA 4.934,00 | ILA 4.740,00 | 66,03K |
| 2026-07-08 | ILA 4.910,00 | 0,00 % | ILA 4.910,00 | ILA 5.051,00 | ILA 4.855,00 | 184,39K |
| 2026-07-07 | ILA 4.910,00 | +0,51 % | ILA 4.885,00 | ILA 4.991,00 | ILA 4.820,00 | 160,26K |
| 2026-07-06 | ILA 4.885,00 | -1,31 % | ILA 4.912,00 | ILA 4.969,00 | ILA 4.801,00 | 171,55K |
| 2026-07-03 | ILA 4.950,00 | +1,75 % | ILA 4.865,00 | ILA 5.254,00 | ILA 4.822,00 | 207,12K |
| 2026-07-02 | ILA 4.865,00 | +6,11 % | ILA 4.585,00 | ILA 4.865,00 | ILA 4.585,00 | 90,14K |
| 2026-07-01 | ILA 4.585,00 | +5,48 % | ILA 4.347,00 | ILA 4.595,00 | ILA 4.329,00 | 100,02K |
| 2026-06-30 | ILA 4.347,00 | +3,21 % | ILA 4.323,00 | ILA 4.394,00 | ILA 4.213,00 | 130,56K |
| 2026-06-29 | ILA 4.212,00 | +0,62 % | ILA 4.172,00 | ILA 4.328,00 | ILA 4.138,00 | 208,91K |
| 2026-06-26 | ILA 4.186,00 | 0,00 % | ILA 4.186,00 | ILA 4.186,00 | ILA 4.186,00 | 0 |
| 2026-06-25 | ILA 4.186,00 | -1,39 % | ILA 4.245,00 | ILA 4.335,00 | ILA 4.151,00 | 71,75K |
| 2026-06-24 | ILA 4.245,00 | -0,42 % | ILA 4.288,00 | ILA 4.300,00 | ILA 4.201,00 | 99,27K |
| 2026-06-23 | ILA 4.263,00 | -1,55 % | ILA 4.266,00 | ILA 4.315,00 | ILA 4.181,00 | 119,80K |
| 2026-06-22 | ILA 4.330,00 | -2,52 % | ILA 4.442,00 | ILA 4.464,00 | ILA 4.314,00 | 97,59K |
| 2026-06-19 | ILA 4.442,00 | -0,78 % | ILA 4.477,00 | ILA 4.513,00 | ILA 4.420,00 | 87,00K |
| 2026-06-18 | ILA 4.477,00 | -0,78 % | ILA 4.512,00 | ILA 4.519,00 | ILA 4.448,00 | 132,44K |
| 2026-06-17 | ILA 4.512,00 | -1,16 % | ILA 4.565,00 | ILA 4.656,00 | ILA 4.512,00 | 325,62K |
| 2026-06-16 | ILA 4.565,00 | -2,46 % | ILA 4.680,00 | ILA 4.691,00 | ILA 4.533,00 | 252,85K |
| 2026-06-15 | ILA 4.680,00 | -3,25 % | ILA 4.837,00 | ILA 4.837,00 | ILA 4.608,00 | 78,20K |
| 2026-06-12 | ILA 4.837,00 | +1,94 % | ILA 4.781,00 | ILA 4.939,00 | ILA 4.704,00 | 78,16K |
| 2026-06-11 | ILA 4.745,00 | +2,40 % | ILA 4.689,00 | ILA 4.746,00 | ILA 4.671,00 | 105,12K |
| 2026-06-10 | ILA 4.634,00 | -3,05 % | ILA 4.824,00 | ILA 4.901,00 | ILA 4.561,00 | 133,45K |
| 2026-06-09 | ILA 4.780,00 | -3,86 % | ILA 4.972,00 | ILA 5.017,00 | ILA 4.780,00 | 107,17K |
| 2026-06-08 | ILA 4.972,00 | -0,30 % | ILA 4.987,00 | ILA 5.123,00 | ILA 4.840,00 | 78,64K |
| 2026-06-05 | ILA 4.987,00 | 0,00 % | ILA 4.987,00 | ILA 5.034,00 | ILA 4.945,00 | 45,13K |
| 2026-06-04 | ILA 4.987,00 | 0,00 % | ILA 4.987,00 | ILA 4.990,00 | ILA 4.865,00 | 101,18K |
| 2026-06-03 | ILA 4.987,00 | -0,04 % | ILA 4.980,00 | ILA 4.988,00 | ILA 4.894,00 | 96,95K |
| 2026-06-02 | ILA 4.989,00 | -2,18 % | ILA 5.116,00 | ILA 5.123,00 | ILA 4.928,00 | 335,44K |
| 2026-06-01 | ILA 5.100,00 | -4,44 % | ILA 5.337,00 | ILA 5.337,00 | ILA 5.062,00 | 92,01K |
| 2026-05-29 | ILA 5.337,00 | +4,81 % | ILA 5.137,00 | ILA 5.374,00 | ILA 5.125,00 | 83,21K |
| 2026-05-28 | ILA 5.092,00 | +1,29 % | ILA 4.876,00 | ILA 5.120,00 | ILA 4.876,00 | 104,40K |