Water.io Ltd WATR
TASE · Israel · Prozessindustrie
ILA 135,10+0,10 (+0,07 %)
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 135,00 | 0,00 % | ILA 135,00 | ILA 135,00 | ILA 135,00 | 10 |
| 2026-09-29 | ILA 135,00 | 0,00 % | ILA 138,00 | ILA 138,00 | ILA 138,00 | 10 |
| 2026-09-28 | ILA 135,00 | -0,30 % | ILA 135,40 | ILA 135,00 | ILA 135,00 | 15,00K |
| 2026-09-25 | ILA 135,40 | 0,00 % | ILA 135,40 | ILA 135,40 | ILA 135,40 | 0 |
| 2026-09-24 | ILA 135,40 | -1,88 % | ILA 146,00 | ILA 146,00 | ILA 130,00 | 13,79K |
| 2026-09-23 | ILA 138,00 | -7,13 % | ILA 151,00 | ILA 151,50 | ILA 135,00 | 69,69K |
| 2026-09-22 | ILA 148,60 | 0,00 % | ILA 151,40 | ILA 151,40 | ILA 151,40 | 10 |
| 2026-09-21 | ILA 148,60 | 0,00 % | ILA 148,60 | ILA 148,60 | ILA 148,60 | 0 |
| 2026-09-18 | ILA 148,60 | 0,00 % | ILA 148,60 | ILA 148,60 | ILA 148,60 | 0 |
| 2026-09-17 | ILA 148,60 | +6,68 % | ILA 152,00 | ILA 152,00 | ILA 143,00 | 9,19K |
| 2026-09-16 | ILA 139,30 | -1,62 % | ILA 150,00 | ILA 150,00 | ILA 135,00 | 52,00K |
| 2026-09-15 | ILA 141,60 | -4,71 % | ILA 155,00 | ILA 155,00 | ILA 140,00 | 14,32K |
| 2026-09-14 | ILA 148,60 | -0,47 % | ILA 150,00 | ILA 150,00 | ILA 148,00 | 1,47K |
| 2026-09-11 | ILA 149,30 | 0,00 % | ILA 149,30 | ILA 149,30 | ILA 149,30 | 0 |
| 2026-09-10 | ILA 149,30 | -0,47 % | ILA 150,00 | ILA 150,00 | ILA 149,00 | 676 |
| 2026-09-09 | ILA 150,00 | -3,10 % | ILA 165,00 | ILA 165,00 | ILA 150,00 | 6,94K |
| 2026-09-08 | ILA 154,80 | +3,20 % | ILA 150,00 | ILA 168,00 | ILA 150,00 | 9,51K |
| 2026-09-07 | ILA 150,00 | -6,19 % | ILA 175,50 | ILA 175,50 | ILA 150,00 | 46,98K |
| 2026-09-04 | ILA 159,90 | -3,96 % | ILA 175,50 | ILA 175,50 | ILA 150,00 | 6,08K |
| 2026-09-03 | ILA 166,50 | -7,55 % | ILA 185,00 | ILA 185,00 | ILA 155,50 | 8,85K |
| 2026-09-02 | ILA 180,10 | -5,85 % | ILA 191,30 | ILA 180,20 | ILA 180,00 | 11,98K |
| 2026-09-01 | ILA 191,30 | 0,00 % | ILA 191,30 | ILA 191,30 | ILA 191,30 | 0 |
| 2026-08-31 | ILA 191,30 | 0,00 % | ILA 191,30 | ILA 191,30 | ILA 191,30 | 0 |
| 2026-08-28 | ILA 191,30 | +0,31 % | ILA 190,70 | ILA 191,30 | ILA 191,30 | 10,00K |
| 2026-08-27 | ILA 190,70 | +0,05 % | ILA 193,60 | ILA 193,60 | ILA 193,60 | 20 |
| 2026-08-26 | ILA 190,60 | 0,00 % | ILA 192,60 | ILA 192,60 | ILA 192,60 | 10 |
| 2026-08-25 | ILA 190,60 | -1,85 % | ILA 194,20 | ILA 194,20 | ILA 185,00 | 5,17K |
| 2026-08-24 | ILA 194,20 | -0,05 % | ILA 196,00 | ILA 196,00 | ILA 194,20 | 2,83K |
| 2026-08-21 | ILA 194,30 | 0,00 % | ILA 194,30 | ILA 194,30 | ILA 194,30 | 20 |
| 2026-08-20 | ILA 194,30 | +0,05 % | ILA 198,90 | ILA 198,90 | ILA 198,90 | 20 |
| 2026-08-19 | ILA 194,20 | +0,10 % | ILA 202,50 | ILA 202,50 | ILA 202,50 | 20 |
| 2026-08-18 | ILA 194,00 | +0,10 % | ILA 203,80 | ILA 203,80 | ILA 203,80 | 20 |
| 2026-08-17 | ILA 193,80 | -5,79 % | ILA 208,70 | ILA 208,70 | ILA 185,00 | 42,61K |
| 2026-08-14 | ILA 205,70 | +8,43 % | ILA 205,00 | ILA 210,00 | ILA 205,00 | 3,64K |
| 2026-08-13 | ILA 189,70 | +1,12 % | ILA 206,00 | ILA 206,00 | ILA 195,00 | 261 |
| 2026-08-12 | ILA 187,60 | -5,35 % | ILA 205,60 | ILA 205,60 | ILA 186,60 | 3,66K |
| 2026-08-11 | ILA 198,20 | +0,10 % | ILA 206,00 | ILA 206,00 | ILA 206,00 | 25 |
| 2026-08-10 | ILA 198,00 | +1,18 % | ILA 198,00 | ILA 198,00 | ILA 198,00 | 5,03K |
| 2026-08-07 | ILA 195,70 | +0,15 % | ILA 206,00 | ILA 206,00 | ILA 206,00 | 25 |
| 2026-08-06 | ILA 195,40 | -0,61 % | ILA 206,60 | ILA 206,60 | ILA 186,60 | 186 |
| 2026-08-05 | ILA 196,60 | +2,34 % | ILA 192,10 | ILA 210,00 | ILA 192,10 | 305 |
| 2026-08-04 | ILA 192,10 | -5,09 % | ILA 202,40 | ILA 202,40 | ILA 186,30 | 741 |
| 2026-08-03 | ILA 202,40 | +1,20 % | ILA 215,30 | ILA 215,30 | ILA 197,00 | 2,60K |
| 2026-07-31 | ILA 200,00 | -7,83 % | ILA 217,00 | ILA 200,00 | ILA 200,00 | 3,81K |
| 2026-07-30 | ILA 217,00 | -4,02 % | ILA 226,10 | ILA 217,00 | ILA 216,90 | 1,50K |
| 2026-07-29 | ILA 226,10 | +3,34 % | ILA 260,00 | ILA 260,00 | ILA 218,00 | 5,93K |
| 2026-07-28 | ILA 218,80 | -1,04 % | ILA 223,90 | ILA 274,00 | ILA 215,00 | 43,87K |
| 2026-07-27 | ILA 221,10 | +0,14 % | ILA 227,00 | ILA 227,00 | ILA 227,00 | 35 |
| 2026-07-24 | ILA 220,80 | +9,36 % | ILA 201,90 | ILA 226,00 | ILA 220,80 | 2,52K |
| 2026-07-22 | ILA 201,90 | -7,72 % | ILA 218,80 | ILA 219,00 | ILA 198,00 | 17,61K |
| 2026-07-21 | ILA 218,80 | +0,60 % | ILA 240,00 | ILA 243,00 | ILA 208,10 | 21,77K |
| 2026-07-20 | ILA 217,50 | -3,63 % | ILA 239,00 | ILA 239,00 | ILA 217,00 | 9,49K |
| 2026-07-17 | ILA 225,70 | -3,09 % | ILA 232,90 | ILA 219,00 | ILA 219,00 | 375 |
| 2026-07-16 | ILA 232,90 | +0,09 % | ILA 238,00 | ILA 238,00 | ILA 238,00 | 25 |
| 2026-07-15 | ILA 232,70 | +0,04 % | ILA 242,00 | ILA 242,00 | ILA 242,00 | 10 |
| 2026-07-14 | ILA 232,60 | +0,17 % | ILA 247,00 | ILA 247,00 | ILA 247,00 | 20 |
| 2026-07-13 | ILA 232,20 | +0,09 % | ILA 249,00 | ILA 249,00 | ILA 249,00 | 10 |
| 2026-07-10 | ILA 232,00 | 0,00 % | ILA 233,00 | ILA 233,00 | ILA 233,00 | 10 |
| 2026-07-09 | ILA 232,00 | -7,16 % | ILA 230,00 | ILA 256,90 | ILA 219,90 | 22,65K |
| 2026-07-08 | ILA 249,90 | +0,04 % | ILA 249,80 | ILA 249,90 | ILA 249,90 | 1,30K |
| 2026-07-07 | ILA 249,80 | -0,04 % | ILA 249,90 | ILA 240,10 | ILA 240,10 | 4 |
| 2026-07-06 | ILA 249,90 | -1,77 % | ILA 254,40 | ILA 240,10 | ILA 240,10 | 227 |
| 2026-07-03 | ILA 254,40 | 0,00 % | ILA 254,40 | ILA 254,40 | ILA 254,40 | 0 |
| 2026-07-02 | ILA 254,40 | -8,09 % | ILA 276,80 | ILA 257,70 | ILA 251,90 | 7,61K |
| 2026-07-01 | ILA 276,80 | -0,82 % | ILA 279,10 | ILA 278,00 | ILA 270,00 | 9,47K |
| 2026-06-30 | ILA 279,10 | +2,69 % | ILA 271,80 | ILA 282,10 | ILA 271,80 | 4,82K |
| 2026-06-29 | ILA 271,80 | -22,54 % | ILA 303,00 | ILA 303,00 | ILA 235,10 | 41,40K |
| 2026-06-26 | ILA 350,90 | 0,00 % | ILA 350,90 | ILA 350,90 | ILA 350,90 | 0 |
| 2026-06-25 | ILA 350,90 | +4,72 % | ILA 370,00 | ILA 370,00 | ILA 350,00 | 3,67K |
| 2026-06-24 | ILA 335,10 | +7,51 % | ILA 330,80 | ILA 351,00 | ILA 319,80 | 10,89K |
| 2026-06-23 | ILA 311,70 | +4,46 % | ILA 295,00 | ILA 319,90 | ILA 295,00 | 755 |
| 2026-06-22 | ILA 298,40 | +3,61 % | ILA 288,00 | ILA 300,00 | ILA 297,90 | 1,23K |
| 2026-06-19 | ILA 288,00 | +0,70 % | ILA 286,00 | ILA 288,00 | ILA 288,00 | 1,11K |
| 2026-06-18 | ILA 286,00 | +2,62 % | ILA 278,70 | ILA 302,00 | ILA 278,90 | 4,41K |
| 2026-06-17 | ILA 278,70 | 0,00 % | ILA 289,80 | ILA 289,80 | ILA 289,80 | 1 |
| 2026-06-16 | ILA 278,70 | -6,10 % | ILA 296,80 | ILA 290,00 | ILA 271,10 | 2,93K |
| 2026-06-15 | ILA 296,80 | -6,61 % | ILA 317,80 | ILA 317,80 | ILA 295,20 | 5,48K |
| 2026-06-12 | ILA 317,80 | 0,00 % | ILA 317,80 | ILA 317,80 | ILA 317,80 | 0 |
| 2026-06-11 | ILA 317,80 | -10,45 % | ILA 354,90 | ILA 347,50 | ILA 311,00 | 34,52K |
| 2026-06-10 | ILA 354,90 | +0,94 % | ILA 351,60 | ILA 359,90 | ILA 359,90 | 200 |
| 2026-06-09 | ILA 351,60 | 0,00 % | ILA 351,60 | ILA 351,60 | ILA 351,60 | 0 |
| 2026-06-08 | ILA 351,60 | 0,00 % | ILA 351,60 | ILA 351,60 | ILA 351,60 | 0 |
| 2026-06-05 | ILA 351,60 | -1,82 % | ILA 358,10 | ILA 358,00 | ILA 351,10 | 2,07K |
| 2026-06-04 | ILA 358,10 | -5,76 % | ILA 380,00 | ILA 358,30 | ILA 357,90 | 608 |
| 2026-06-03 | ILA 380,00 | +1,06 % | ILA 376,00 | ILA 380,00 | ILA 379,90 | 1,00K |
| 2026-06-02 | ILA 376,00 | +2,37 % | ILA 388,00 | ILA 388,00 | ILA 360,00 | 3,55K |
| 2026-06-01 | ILA 367,30 | -7,92 % | ILA 398,90 | ILA 370,00 | ILA 361,70 | 2,09K |
| 2026-05-29 | ILA 398,90 | +10,25 % | ILA 361,80 | ILA 399,00 | ILA 390,00 | 9,19K |
| 2026-05-28 | ILA 361,80 | +3,79 % | ILA 375,00 | ILA 375,00 | ILA 360,00 | 1,55K |
| 2026-05-27 | ILA 348,60 | +1,69 % | ILA 350,00 | ILA 374,20 | ILA 340,00 | 12,37K |