Wilk Technologies Ltd WILK
TASE · Israel · Kommerzielle Dienstleistungen
ILA 606,70-5,30 (-0,87 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 612,00 | -2,72 % | ILA 629,10 | ILA 634,00 | ILA 567,00 | 23,22K |
| 2026-09-29 | ILA 629,10 | +5,36 % | ILA 597,10 | ILA 639,00 | ILA 599,90 | 8,23K |
| 2026-09-28 | ILA 597,10 | +1,13 % | ILA 590,40 | ILA 600,00 | ILA 590,40 | 637 |
| 2026-09-25 | ILA 590,40 | 0,00 % | ILA 590,40 | ILA 590,40 | ILA 590,40 | 0 |
| 2026-09-24 | ILA 590,40 | +3,49 % | ILA 581,80 | ILA 596,50 | ILA 581,80 | 6,50K |
| 2026-09-23 | ILA 570,50 | +2,44 % | ILA 571,00 | ILA 571,00 | ILA 570,00 | 3,90K |
| 2026-09-22 | ILA 556,90 | +4,72 % | ILA 531,80 | ILA 570,00 | ILA 540,00 | 11,09K |
| 2026-09-21 | ILA 531,80 | 0,00 % | ILA 531,80 | ILA 531,80 | ILA 531,80 | 0 |
| 2026-09-18 | ILA 531,80 | 0,00 % | ILA 531,80 | ILA 531,80 | ILA 531,80 | 0 |
| 2026-09-17 | ILA 531,80 | +1,84 % | ILA 522,20 | ILA 545,00 | ILA 520,00 | 3,79K |
| 2026-09-16 | ILA 522,20 | -3,19 % | ILA 539,40 | ILA 553,00 | ILA 505,00 | 8,62K |
| 2026-09-15 | ILA 539,40 | +5,00 % | ILA 513,70 | ILA 551,00 | ILA 513,70 | 16,33K |
| 2026-09-14 | ILA 513,70 | +3,40 % | ILA 499,30 | ILA 546,00 | ILA 496,80 | 10,73K |
| 2026-09-11 | ILA 496,80 | 0,00 % | ILA 496,80 | ILA 496,80 | ILA 496,80 | 0 |
| 2026-09-10 | ILA 496,80 | +15,05 % | ILA 431,80 | ILA 510,00 | ILA 412,00 | 26,04K |
| 2026-09-09 | ILA 431,80 | +0,14 % | ILA 431,20 | ILA 432,30 | ILA 432,00 | 248 |
| 2026-09-08 | ILA 431,20 | -6,34 % | ILA 460,40 | ILA 457,00 | ILA 414,40 | 11,21K |
| 2026-09-07 | ILA 460,40 | -0,28 % | ILA 461,70 | ILA 465,00 | ILA 440,50 | 6,96K |
| 2026-09-04 | ILA 461,70 | +0,15 % | ILA 461,00 | ILA 463,30 | ILA 463,30 | 130 |
| 2026-09-03 | ILA 461,00 | -1,45 % | ILA 472,50 | ILA 472,50 | ILA 447,90 | 1,42K |
| 2026-09-02 | ILA 467,80 | -0,13 % | ILA 468,40 | ILA 470,70 | ILA 455,00 | 1,42K |
| 2026-09-01 | ILA 468,40 | -1,31 % | ILA 474,00 | ILA 504,00 | ILA 445,00 | 13,47K |
| 2026-08-31 | ILA 474,60 | -5,78 % | ILA 503,70 | ILA 504,00 | ILA 460,00 | 7,68K |
| 2026-08-28 | ILA 503,70 | -7,48 % | ILA 544,40 | ILA 526,00 | ILA 487,20 | 6,70K |
| 2026-08-27 | ILA 544,40 | -1,39 % | ILA 552,10 | ILA 568,00 | ILA 516,20 | 4,96K |
| 2026-08-26 | ILA 552,10 | -2,94 % | ILA 568,50 | ILA 571,10 | ILA 523,30 | 7,31K |
| 2026-08-25 | ILA 568,80 | +2,27 % | ILA 556,20 | ILA 594,50 | ILA 559,50 | 4,29K |
| 2026-08-24 | ILA 556,20 | +2,85 % | ILA 540,80 | ILA 577,00 | ILA 527,10 | 5,36K |
| 2026-08-21 | ILA 540,80 | +3,58 % | ILA 522,10 | ILA 577,00 | ILA 501,10 | 9,24K |
| 2026-08-20 | ILA 522,10 | -6,98 % | ILA 561,30 | ILA 561,30 | ILA 505,20 | 5,62K |
| 2026-08-19 | ILA 561,30 | +5,73 % | ILA 530,90 | ILA 578,90 | ILA 517,50 | 11,09K |
| 2026-08-18 | ILA 530,90 | -1,39 % | ILA 538,40 | ILA 552,00 | ILA 524,80 | 1,57K |
| 2026-08-17 | ILA 538,40 | +4,95 % | ILA 513,00 | ILA 553,90 | ILA 518,80 | 9,50K |
| 2026-08-14 | ILA 513,00 | +5,49 % | ILA 486,30 | ILA 520,00 | ILA 498,60 | 9,08K |
| 2026-08-13 | ILA 486,30 | -1,56 % | ILA 495,00 | ILA 516,50 | ILA 455,50 | 6,20K |
| 2026-08-12 | ILA 494,00 | -0,32 % | ILA 498,10 | ILA 530,00 | ILA 471,00 | 5,37K |
| 2026-08-11 | ILA 495,60 | -3,50 % | ILA 513,60 | ILA 516,20 | ILA 477,80 | 14,08K |
| 2026-08-10 | ILA 513,60 | -4,36 % | ILA 590,00 | ILA 590,00 | ILA 500,00 | 28,28K |
| 2026-08-07 | ILA 537,00 | +1,40 % | ILA 537,00 | ILA 537,00 | ILA 536,00 | 3,51K |
| 2026-08-06 | ILA 529,60 | -2,25 % | ILA 541,80 | ILA 541,80 | ILA 515,00 | 4,25K |
| 2026-08-05 | ILA 541,80 | -6,12 % | ILA 577,10 | ILA 577,10 | ILA 535,00 | 22,23K |
| 2026-08-04 | ILA 577,10 | -10,49 % | ILA 644,70 | ILA 619,90 | ILA 568,00 | 17,84K |
| 2026-08-03 | ILA 644,70 | +2,38 % | ILA 629,70 | ILA 680,00 | ILA 591,30 | 20,36K |
| 2026-07-31 | ILA 629,70 | 0,00 % | ILA 629,70 | ILA 629,60 | ILA 629,60 | 80 |
| 2026-07-30 | ILA 629,70 | +5,02 % | ILA 599,60 | ILA 645,00 | ILA 577,00 | 25,50K |
| 2026-07-29 | ILA 599,60 | +6,14 % | ILA 579,20 | ILA 604,20 | ILA 570,40 | 37,51K |
| 2026-07-28 | ILA 564,90 | -3,75 % | ILA 585,00 | ILA 598,90 | ILA 543,00 | 54,48K |
| 2026-07-27 | ILA 586,90 | -8,41 % | ILA 640,80 | ILA 655,90 | ILA 565,70 | 29,27K |
| 2026-07-24 | ILA 640,80 | +2,36 % | ILA 660,00 | ILA 698,30 | ILA 620,00 | 53,69K |
| 2026-07-22 | ILA 626,00 | -3,96 % | ILA 651,80 | ILA 651,80 | ILA 600,00 | 27,09K |
| 2026-07-21 | ILA 651,80 | +12,34 % | ILA 583,20 | ILA 670,00 | ILA 583,20 | 23,19K |
| 2026-07-20 | ILA 580,20 | -11,69 % | ILA 657,00 | ILA 645,00 | ILA 524,00 | 115,68K |
| 2026-07-17 | ILA 657,00 | -2,32 % | ILA 660,00 | ILA 660,00 | ILA 654,90 | 2,47K |
| 2026-07-16 | ILA 672,60 | -4,57 % | ILA 745,00 | ILA 745,00 | ILA 663,00 | 13,42K |
| 2026-07-15 | ILA 704,80 | -2,76 % | ILA 724,80 | ILA 766,00 | ILA 700,00 | 35,29K |
| 2026-07-14 | ILA 724,80 | -7,47 % | ILA 783,30 | ILA 760,00 | ILA 700,00 | 43,55K |
| 2026-07-13 | ILA 783,30 | +3,75 % | ILA 800,00 | ILA 800,00 | ILA 755,10 | 34,53K |
| 2026-07-10 | ILA 755,00 | +5,31 % | ILA 716,90 | ILA 770,00 | ILA 700,00 | 4,18K |
| 2026-07-09 | ILA 716,90 | +4,49 % | ILA 722,00 | ILA 735,00 | ILA 699,90 | 15,03K |
| 2026-07-08 | ILA 686,10 | -2,58 % | ILA 710,00 | ILA 738,90 | ILA 660,60 | 18,61K |
| 2026-07-07 | ILA 704,30 | -2,99 % | ILA 726,00 | ILA 731,40 | ILA 690,00 | 18,73K |
| 2026-07-06 | ILA 726,00 | +4,87 % | ILA 692,30 | ILA 770,00 | ILA 692,30 | 54,45K |
| 2026-07-03 | ILA 692,30 | -0,32 % | ILA 694,50 | ILA 721,80 | ILA 666,00 | 14,91K |
| 2026-07-02 | ILA 694,50 | -8,62 % | ILA 760,00 | ILA 760,00 | ILA 670,00 | 68,36K |
| 2026-07-01 | ILA 760,00 | +18,38 % | ILA 642,00 | ILA 760,00 | ILA 638,10 | 139,34K |
| 2026-06-30 | ILA 642,00 | -18,38 % | ILA 759,00 | ILA 760,00 | ILA 620,00 | 171,53K |
| 2026-06-29 | ILA 786,60 | -7,42 % | ILA 850,00 | ILA 875,00 | ILA 740,00 | 56,75K |
| 2026-06-26 | ILA 849,60 | 0,00 % | ILA 849,60 | ILA 849,60 | ILA 849,60 | 0 |
| 2026-06-25 | ILA 849,60 | +5,40 % | ILA 830,00 | ILA 870,00 | ILA 777,90 | 164,73K |
| 2026-06-24 | ILA 806,10 | +23,11 % | ILA 660,00 | ILA 850,00 | ILA 660,00 | 281,06K |
| 2026-06-23 | ILA 654,80 | +5,73 % | ILA 630,00 | ILA 680,00 | ILA 630,00 | 110,00K |
| 2026-06-22 | ILA 619,30 | +9,05 % | ILA 567,90 | ILA 624,70 | ILA 565,00 | 36,32K |
| 2026-06-19 | ILA 567,90 | +1,83 % | ILA 557,70 | ILA 604,90 | ILA 557,70 | 14,26K |
| 2026-06-18 | ILA 557,70 | +1,27 % | ILA 550,70 | ILA 613,00 | ILA 540,00 | 81,73K |
| 2026-06-17 | ILA 550,70 | +0,60 % | ILA 547,40 | ILA 589,00 | ILA 529,90 | 64,68K |
| 2026-06-16 | ILA 547,40 | +10,72 % | ILA 494,40 | ILA 556,70 | ILA 494,40 | 76,07K |
| 2026-06-15 | ILA 494,40 | +4,35 % | ILA 480,00 | ILA 535,00 | ILA 480,00 | 102,49K |
| 2026-06-12 | ILA 473,80 | +8,03 % | ILA 438,60 | ILA 490,00 | ILA 443,00 | 24,38K |
| 2026-06-11 | ILA 438,60 | -5,02 % | ILA 450,00 | ILA 482,00 | ILA 420,00 | 56,05K |
| 2026-06-10 | ILA 461,80 | +17,96 % | ILA 404,00 | ILA 499,00 | ILA 404,00 | 141,92K |
| 2026-06-09 | ILA 391,50 | -7,12 % | ILA 430,00 | ILA 430,00 | ILA 383,50 | 69,62K |
| 2026-06-08 | ILA 421,50 | +4,33 % | ILA 520,00 | ILA 620,00 | ILA 413,30 | 454,21K |
| 2026-06-05 | ILA 404,00 | -1,68 % | ILA 400,50 | ILA 410,80 | ILA 400,40 | 32,12K |
| 2026-06-04 | ILA 410,90 | -3,97 % | ILA 430,00 | ILA 430,00 | ILA 401,80 | 31,95K |
| 2026-06-03 | ILA 427,90 | +11,66 % | ILA 383,20 | ILA 435,00 | ILA 383,20 | 29,21K |
| 2026-06-02 | ILA 383,20 | +10,66 % | ILA 346,30 | ILA 400,00 | ILA 345,90 | 34,46K |
| 2026-06-01 | ILA 346,30 | +6,92 % | ILA 323,90 | ILA 350,00 | ILA 327,00 | 27,45K |
| 2026-05-29 | ILA 323,90 | +11,65 % | ILA 290,10 | ILA 333,20 | ILA 316,20 | 6,27K |
| 2026-05-28 | ILA 290,10 | -5,41 % | ILA 306,70 | ILA 350,00 | ILA 285,00 | 67,83K |
| 2026-05-27 | ILA 306,70 | +2,23 % | ILA 300,00 | ILA 319,60 | ILA 294,80 | 10,88K |