Veloryx Ltd. VRYX
TASE · Israel · Produzierendes Gewerbe
ILA 145,10-4,20 (-2,81 %)
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 149,30 | -1,26 % | ILA 151,20 | ILA 143,60 | ILA 143,60 | 280 |
| 2026-09-29 | ILA 151,20 | -2,20 % | ILA 154,60 | ILA 155,50 | ILA 149,00 | 15,24K |
| 2026-09-28 | ILA 154,60 | +0,98 % | ILA 153,10 | ILA 155,00 | ILA 153,10 | 15,84K |
| 2026-09-25 | ILA 153,10 | 0,00 % | ILA 153,10 | ILA 153,10 | ILA 153,10 | 0 |
| 2026-09-24 | ILA 153,10 | -2,42 % | ILA 156,90 | ILA 159,40 | ILA 150,00 | 11,46K |
| 2026-09-23 | ILA 156,90 | +2,15 % | ILA 153,60 | ILA 160,00 | ILA 150,70 | 27,29K |
| 2026-09-22 | ILA 153,60 | +2,61 % | ILA 150,30 | ILA 160,00 | ILA 150,30 | 52,90K |
| 2026-09-21 | ILA 149,70 | 0,00 % | ILA 149,70 | ILA 149,70 | ILA 149,70 | 0 |
| 2026-09-18 | ILA 149,70 | 0,00 % | ILA 149,70 | ILA 149,70 | ILA 149,70 | 0 |
| 2026-09-17 | ILA 149,70 | -2,48 % | ILA 153,50 | ILA 152,70 | ILA 148,00 | 43,41K |
| 2026-09-16 | ILA 153,50 | -5,65 % | ILA 162,70 | ILA 160,90 | ILA 152,70 | 65,21K |
| 2026-09-15 | ILA 162,70 | -4,74 % | ILA 170,80 | ILA 167,60 | ILA 157,00 | 28,90K |
| 2026-09-14 | ILA 170,80 | -3,50 % | ILA 177,00 | ILA 177,70 | ILA 165,00 | 37,08K |
| 2026-09-11 | ILA 177,00 | 0,00 % | ILA 177,00 | ILA 177,00 | ILA 177,00 | 0 |
| 2026-09-10 | ILA 177,00 | -1,17 % | ILA 179,10 | ILA 180,00 | ILA 172,10 | 195,49K |
| 2026-09-09 | ILA 179,10 | -0,61 % | ILA 180,20 | ILA 182,90 | ILA 176,80 | 8,48K |
| 2026-09-08 | ILA 180,20 | +0,17 % | ILA 179,90 | ILA 189,90 | ILA 179,00 | 192,97K |
| 2026-09-07 | ILA 179,90 | +0,33 % | ILA 179,30 | ILA 182,70 | ILA 179,20 | 248,59K |
| 2026-09-04 | ILA 179,30 | +2,57 % | ILA 170,50 | ILA 181,00 | ILA 170,50 | 93,57K |
| 2026-09-03 | ILA 174,80 | -6,02 % | ILA 186,00 | ILA 193,80 | ILA 172,00 | 256,25K |
| 2026-09-02 | ILA 186,00 | +0,54 % | ILA 185,00 | ILA 187,90 | ILA 180,10 | 176,64K |
| 2026-09-01 | ILA 185,00 | +4,82 % | ILA 173,30 | ILA 186,00 | ILA 173,30 | 189,44K |
| 2026-08-31 | ILA 176,50 | +4,56 % | ILA 168,80 | ILA 187,00 | ILA 165,00 | 213,92K |
| 2026-08-28 | ILA 168,80 | +0,18 % | ILA 179,30 | ILA 179,30 | ILA 166,00 | 230,14K |
| 2026-08-27 | ILA 168,50 | -1,46 % | ILA 175,00 | ILA 179,90 | ILA 164,80 | 167,53K |
| 2026-08-26 | ILA 171,00 | +2,52 % | ILA 166,90 | ILA 176,70 | ILA 166,80 | 1,43M |
| 2026-08-25 | ILA 166,80 | +3,35 % | ILA 161,40 | ILA 170,00 | ILA 158,40 | 280,33K |
| 2026-08-24 | ILA 161,40 | -1,53 % | ILA 163,90 | ILA 174,90 | ILA 155,00 | 359,55K |
| 2026-08-21 | ILA 163,90 | +6,50 % | ILA 153,90 | ILA 169,90 | ILA 151,10 | 1,32M |
| 2026-08-20 | ILA 153,90 | +8,99 % | ILA 141,20 | ILA 155,00 | ILA 141,20 | 166,71K |
| 2026-08-19 | ILA 141,20 | +1,88 % | ILA 141,10 | ILA 144,40 | ILA 140,00 | 327,35K |
| 2026-08-18 | ILA 138,60 | +3,66 % | ILA 133,70 | ILA 139,40 | ILA 135,10 | 54,04K |
| 2026-08-17 | ILA 133,70 | -0,22 % | ILA 135,90 | ILA 141,30 | ILA 131,40 | 153,61K |
| 2026-08-14 | ILA 134,00 | +4,12 % | ILA 132,70 | ILA 134,90 | ILA 132,00 | 111,29K |
| 2026-08-13 | ILA 128,70 | +2,14 % | ILA 120,60 | ILA 132,00 | ILA 120,60 | 138,65K |
| 2026-08-12 | ILA 126,00 | +5,00 % | ILA 120,00 | ILA 128,70 | ILA 119,70 | 242,69K |
| 2026-08-11 | ILA 120,00 | +0,84 % | ILA 119,00 | ILA 120,90 | ILA 115,90 | 484,36K |
| 2026-08-10 | ILA 119,00 | -4,03 % | ILA 124,00 | ILA 124,00 | ILA 114,70 | 283,63K |
| 2026-08-07 | ILA 124,00 | -4,10 % | ILA 129,90 | ILA 129,90 | ILA 120,00 | 69,40K |
| 2026-08-06 | ILA 129,30 | +0,39 % | ILA 128,80 | ILA 134,00 | ILA 125,00 | 94,10K |
| 2026-08-05 | ILA 128,80 | -10,37 % | ILA 141,10 | ILA 143,70 | ILA 127,00 | 551,16K |
| 2026-08-04 | ILA 143,70 | -1,17 % | ILA 148,00 | ILA 148,00 | ILA 137,70 | 29,11K |
| 2026-08-03 | ILA 145,40 | +6,13 % | ILA 137,00 | ILA 153,00 | ILA 136,90 | 96,57K |
| 2026-07-31 | ILA 137,00 | +1,71 % | ILA 134,70 | ILA 145,00 | ILA 134,40 | 68,20K |
| 2026-07-30 | ILA 134,70 | +2,20 % | ILA 131,80 | ILA 136,90 | ILA 127,70 | 95,29K |
| 2026-07-29 | ILA 131,80 | -5,65 % | ILA 139,70 | ILA 143,00 | ILA 128,60 | 329,50K |
| 2026-07-28 | ILA 139,70 | -2,85 % | ILA 143,80 | ILA 146,70 | ILA 136,30 | 101,10K |
| 2026-07-27 | ILA 143,80 | -3,55 % | ILA 149,10 | ILA 149,10 | ILA 138,00 | 54,71K |
| 2026-07-24 | ILA 149,10 | -1,97 % | ILA 146,50 | ILA 152,00 | ILA 146,50 | 5,91K |
| 2026-07-22 | ILA 152,10 | -0,65 % | ILA 156,00 | ILA 158,60 | ILA 151,90 | 78,26K |
| 2026-07-21 | ILA 153,10 | +1,26 % | ILA 151,20 | ILA 154,80 | ILA 152,80 | 274,71K |
| 2026-07-20 | ILA 151,20 | +2,16 % | ILA 148,00 | ILA 153,00 | ILA 146,00 | 1,71M |
| 2026-07-17 | ILA 148,00 | +4,23 % | ILA 142,00 | ILA 148,90 | ILA 142,00 | 51,35K |
| 2026-07-16 | ILA 142,00 | +3,35 % | ILA 137,40 | ILA 148,80 | ILA 132,10 | 60,66K |
| 2026-07-15 | ILA 137,40 | +3,39 % | ILA 133,00 | ILA 146,80 | ILA 132,10 | 79,21K |
| 2026-07-14 | ILA 132,90 | +0,38 % | ILA 132,40 | ILA 136,00 | ILA 132,30 | 57,04K |
| 2026-07-13 | ILA 132,40 | -4,40 % | ILA 138,50 | ILA 140,00 | ILA 132,00 | 146,92K |
| 2026-07-10 | ILA 138,50 | +1,61 % | ILA 137,00 | ILA 142,00 | ILA 137,00 | 19,74K |
| 2026-07-09 | ILA 136,30 | +2,64 % | ILA 132,80 | ILA 141,00 | ILA 130,30 | 69,54K |
| 2026-07-08 | ILA 132,80 | +2,95 % | ILA 127,00 | ILA 140,00 | ILA 126,10 | 89,40K |
| 2026-07-07 | ILA 129,00 | -8,32 % | ILA 140,00 | ILA 140,70 | ILA 124,00 | 148,21K |
| 2026-07-06 | ILA 140,70 | +1,01 % | ILA 139,30 | ILA 142,80 | ILA 138,00 | 212,46K |
| 2026-07-03 | ILA 139,30 | -1,42 % | ILA 141,30 | ILA 146,90 | ILA 139,00 | 47,82K |
| 2026-07-02 | ILA 141,30 | -2,69 % | ILA 147,80 | ILA 147,80 | ILA 140,30 | 38,54K |
| 2026-07-01 | ILA 145,20 | +0,62 % | ILA 144,30 | ILA 147,50 | ILA 143,70 | 46,10K |
| 2026-06-30 | ILA 144,30 | +2,56 % | ILA 144,00 | ILA 146,90 | ILA 138,00 | 148,91K |
| 2026-06-29 | ILA 140,70 | -2,43 % | ILA 156,60 | ILA 184,00 | ILA 135,00 | 656,07K |
| 2026-06-26 | ILA 144,20 | 0,00 % | ILA 144,20 | ILA 144,20 | ILA 144,20 | 0 |
| 2026-06-25 | ILA 144,20 | +0,07 % | ILA 144,80 | ILA 144,80 | ILA 139,00 | 105,67K |
| 2026-06-24 | ILA 144,10 | -3,68 % | ILA 149,60 | ILA 146,90 | ILA 140,10 | 143,17K |
| 2026-06-23 | ILA 149,60 | -12,92 % | ILA 169,00 | ILA 169,00 | ILA 149,00 | 281,31K |
| 2026-06-22 | ILA 171,80 | -0,12 % | ILA 172,00 | ILA 180,10 | ILA 165,00 | 327,23K |
| 2026-06-19 | ILA 172,00 | +20,28 % | ILA 147,00 | ILA 175,00 | ILA 147,00 | 390,81K |
| 2026-06-18 | ILA 143,00 | +19,17 % | ILA 127,00 | ILA 143,90 | ILA 125,90 | 441,62K |
| 2026-06-17 | ILA 120,00 | +2,65 % | ILA 116,90 | ILA 120,00 | ILA 114,00 | 105,85K |
| 2026-06-16 | ILA 116,90 | -1,85 % | ILA 119,10 | ILA 120,00 | ILA 116,30 | 115,57K |
| 2026-06-15 | ILA 119,10 | -7,17 % | ILA 125,90 | ILA 125,90 | ILA 118,00 | 195,67K |
| 2026-06-12 | ILA 128,30 | +14,55 % | ILA 127,70 | ILA 135,00 | ILA 124,50 | 590,22K |
| 2026-06-11 | ILA 112,00 | -2,61 % | ILA 115,00 | ILA 115,00 | ILA 106,00 | 239,35K |
| 2026-06-10 | ILA 115,00 | -2,95 % | ILA 118,50 | ILA 120,00 | ILA 105,80 | 261,48K |
| 2026-06-09 | ILA 118,50 | -2,31 % | ILA 121,30 | ILA 132,50 | ILA 116,70 | 96,42K |
| 2026-06-08 | ILA 121,30 | -2,57 % | ILA 124,50 | ILA 123,90 | ILA 112,40 | 104,34K |
| 2026-06-05 | ILA 124,50 | -1,58 % | ILA 126,50 | ILA 125,00 | ILA 123,80 | 13,22K |
| 2026-06-04 | ILA 126,50 | -6,71 % | ILA 135,60 | ILA 135,60 | ILA 124,00 | 119,23K |
| 2026-06-03 | ILA 135,60 | -2,59 % | ILA 136,00 | ILA 136,00 | ILA 125,00 | 334,23K |
| 2026-06-02 | ILA 139,20 | -3,40 % | ILA 146,60 | ILA 146,60 | ILA 136,10 | 49,73K |
| 2026-06-01 | ILA 144,10 | +0,56 % | ILA 140,60 | ILA 148,00 | ILA 138,00 | 82,03K |
| 2026-05-29 | ILA 143,30 | -0,07 % | ILA 143,40 | ILA 149,00 | ILA 135,10 | 24,30K |
| 2026-05-28 | ILA 143,40 | +0,91 % | ILA 142,10 | ILA 147,70 | ILA 137,00 | 87,84K |
| 2026-05-27 | ILA 142,10 | -0,56 % | ILA 142,90 | ILA 144,70 | ILA 140,00 | 348,96K |