YBOX Real Estate Ltd. YBOX
TASE · Israel · Finanzen
ILA 77,30-0,70 (-0,90 %)
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 78,00 | -2,74 % | ILA 80,20 | ILA 80,10 | ILA 77,30 | 174,05K |
| 2026-09-29 | ILA 80,20 | -1,11 % | ILA 81,10 | ILA 81,10 | ILA 80,00 | 3,59K |
| 2026-09-28 | ILA 81,10 | +1,00 % | ILA 80,30 | ILA 82,00 | ILA 80,00 | 29,06K |
| 2026-09-25 | ILA 80,30 | 0,00 % | ILA 80,30 | ILA 80,30 | ILA 80,30 | 0 |
| 2026-09-24 | ILA 80,30 | -2,07 % | ILA 82,00 | ILA 82,00 | ILA 80,30 | 5,21K |
| 2026-09-23 | ILA 82,00 | -0,85 % | ILA 82,70 | ILA 83,00 | ILA 80,20 | 49,22K |
| 2026-09-22 | ILA 82,70 | -0,72 % | ILA 83,30 | ILA 84,00 | ILA 81,40 | 26,62K |
| 2026-09-21 | ILA 83,30 | 0,00 % | ILA 83,30 | ILA 83,30 | ILA 83,30 | 0 |
| 2026-09-18 | ILA 83,30 | 0,00 % | ILA 83,30 | ILA 83,30 | ILA 83,30 | 0 |
| 2026-09-17 | ILA 83,30 | +2,46 % | ILA 83,00 | ILA 83,30 | ILA 82,60 | 107,62K |
| 2026-09-16 | ILA 81,30 | +0,37 % | ILA 81,00 | ILA 83,80 | ILA 80,90 | 50,82K |
| 2026-09-15 | ILA 81,00 | -0,86 % | ILA 81,70 | ILA 81,70 | ILA 81,00 | 34,82K |
| 2026-09-14 | ILA 81,70 | -0,61 % | ILA 82,20 | ILA 82,20 | ILA 81,50 | 14,18K |
| 2026-09-11 | ILA 82,20 | 0,00 % | ILA 82,20 | ILA 82,20 | ILA 82,20 | 0 |
| 2026-09-10 | ILA 82,20 | -3,86 % | ILA 85,50 | ILA 86,00 | ILA 82,00 | 121,76K |
| 2026-09-09 | ILA 85,50 | +5,56 % | ILA 82,50 | ILA 98,00 | ILA 82,50 | 317,70K |
| 2026-09-08 | ILA 81,00 | -0,86 % | ILA 81,70 | ILA 81,70 | ILA 80,60 | 104,55K |
| 2026-09-07 | ILA 81,70 | +1,74 % | ILA 80,30 | ILA 82,00 | ILA 80,30 | 44,05K |
| 2026-09-04 | ILA 80,30 | -1,11 % | ILA 81,20 | ILA 81,20 | ILA 80,10 | 8,02K |
| 2026-09-03 | ILA 81,20 | -0,25 % | ILA 81,40 | ILA 81,50 | ILA 79,90 | 15,72K |
| 2026-09-02 | ILA 81,40 | +0,49 % | ILA 81,00 | ILA 82,30 | ILA 81,00 | 22,71K |
| 2026-09-01 | ILA 81,00 | +3,98 % | ILA 77,90 | ILA 83,40 | ILA 77,40 | 159,16K |
| 2026-08-31 | ILA 77,90 | +0,13 % | ILA 77,80 | ILA 79,80 | ILA 76,20 | 33,02K |
| 2026-08-28 | ILA 77,80 | +2,23 % | ILA 76,10 | ILA 80,00 | ILA 76,10 | 29,68K |
| 2026-08-27 | ILA 76,10 | +0,79 % | ILA 80,00 | ILA 80,00 | ILA 76,10 | 404,37K |
| 2026-08-26 | ILA 75,50 | -0,40 % | ILA 75,80 | ILA 75,80 | ILA 75,00 | 84,50K |
| 2026-08-25 | ILA 75,80 | -1,81 % | ILA 77,20 | ILA 77,20 | ILA 75,00 | 62,82K |
| 2026-08-24 | ILA 77,20 | -1,66 % | ILA 78,50 | ILA 78,50 | ILA 76,80 | 1,78K |
| 2026-08-21 | ILA 78,50 | +0,51 % | ILA 78,10 | ILA 79,60 | ILA 78,10 | 7,28K |
| 2026-08-20 | ILA 78,10 | -1,01 % | ILA 79,60 | ILA 79,60 | ILA 78,00 | 2,30K |
| 2026-08-19 | ILA 78,90 | +1,81 % | ILA 77,50 | ILA 79,10 | ILA 77,50 | 2,11K |
| 2026-08-18 | ILA 77,50 | +1,71 % | ILA 76,20 | ILA 77,80 | ILA 76,20 | 11,13K |
| 2026-08-17 | ILA 76,20 | -1,04 % | ILA 78,60 | ILA 78,60 | ILA 76,20 | 11,83K |
| 2026-08-14 | ILA 77,00 | 0,00 % | ILA 78,60 | ILA 78,60 | ILA 76,90 | 12,49K |
| 2026-08-13 | ILA 77,00 | -1,53 % | ILA 78,20 | ILA 78,20 | ILA 76,80 | 22,05K |
| 2026-08-12 | ILA 78,20 | +1,43 % | ILA 78,70 | ILA 83,50 | ILA 76,80 | 15,28K |
| 2026-08-11 | ILA 77,10 | -2,53 % | ILA 80,80 | ILA 80,80 | ILA 75,90 | 54,26K |
| 2026-08-10 | ILA 79,10 | -0,25 % | ILA 79,30 | ILA 79,60 | ILA 78,70 | 91,27K |
| 2026-08-07 | ILA 79,30 | -0,87 % | ILA 81,70 | ILA 82,00 | ILA 79,10 | 120,67K |
| 2026-08-06 | ILA 80,00 | -2,20 % | ILA 81,80 | ILA 83,00 | ILA 80,00 | 613,07K |
| 2026-08-05 | ILA 81,80 | -0,24 % | ILA 82,00 | ILA 82,20 | ILA 81,10 | 115,63K |
| 2026-08-04 | ILA 82,00 | -0,36 % | ILA 82,30 | ILA 82,30 | ILA 81,50 | 39,41K |
| 2026-08-03 | ILA 82,30 | -1,08 % | ILA 83,20 | ILA 83,50 | ILA 81,80 | 26,91K |
| 2026-07-31 | ILA 83,20 | +0,73 % | ILA 82,60 | ILA 86,00 | ILA 82,60 | 28,00K |
| 2026-07-30 | ILA 82,60 | -1,43 % | ILA 83,80 | ILA 84,40 | ILA 82,00 | 20,68K |
| 2026-07-29 | ILA 83,80 | -2,10 % | ILA 85,60 | ILA 85,60 | ILA 82,80 | 41,62K |
| 2026-07-28 | ILA 85,60 | -1,61 % | ILA 87,00 | ILA 87,00 | ILA 85,50 | 21,47K |
| 2026-07-27 | ILA 87,00 | -2,25 % | ILA 89,00 | ILA 89,00 | ILA 84,70 | 20,35K |
| 2026-07-24 | ILA 89,00 | +3,61 % | ILA 85,90 | ILA 90,30 | ILA 85,90 | 15,36K |
| 2026-07-22 | ILA 85,90 | -0,81 % | ILA 86,60 | ILA 87,30 | ILA 85,10 | 11,66K |
| 2026-07-21 | ILA 86,60 | +0,81 % | ILA 85,90 | ILA 88,90 | ILA 85,70 | 13,31K |
| 2026-07-20 | ILA 85,90 | -1,04 % | ILA 86,80 | ILA 88,70 | ILA 85,30 | 10,77K |
| 2026-07-17 | ILA 86,80 | -1,14 % | ILA 87,80 | ILA 88,20 | ILA 86,30 | 5,57K |
| 2026-07-16 | ILA 87,80 | +0,23 % | ILA 87,60 | ILA 88,20 | ILA 87,60 | 7,16K |
| 2026-07-15 | ILA 87,60 | +2,46 % | ILA 85,50 | ILA 88,00 | ILA 86,00 | 30,30K |
| 2026-07-14 | ILA 85,50 | -4,36 % | ILA 89,40 | ILA 89,40 | ILA 82,90 | 42,19K |
| 2026-07-13 | ILA 89,40 | -1,11 % | ILA 90,40 | ILA 90,60 | ILA 88,60 | 23,11K |
| 2026-07-10 | ILA 90,40 | -1,85 % | ILA 92,10 | ILA 90,40 | ILA 90,40 | 4,13K |
| 2026-07-09 | ILA 92,10 | -2,02 % | ILA 94,00 | ILA 94,00 | ILA 91,30 | 35,34K |
| 2026-07-08 | ILA 94,00 | -4,08 % | ILA 98,00 | ILA 98,00 | ILA 93,00 | 41,64K |
| 2026-07-07 | ILA 98,00 | +0,31 % | ILA 97,70 | ILA 98,90 | ILA 96,60 | 26,45K |
| 2026-07-06 | ILA 97,70 | -0,10 % | ILA 97,80 | ILA 98,90 | ILA 96,50 | 51,20K |
| 2026-07-03 | ILA 97,80 | -0,20 % | ILA 98,00 | ILA 98,90 | ILA 96,80 | 11,15K |
| 2026-07-02 | ILA 98,00 | +0,72 % | ILA 97,30 | ILA 98,80 | ILA 97,30 | 27,01K |
| 2026-07-01 | ILA 97,30 | +0,62 % | ILA 96,70 | ILA 98,70 | ILA 96,70 | 69,39K |
| 2026-06-30 | ILA 96,70 | -1,53 % | ILA 98,20 | ILA 98,20 | ILA 96,50 | 4,83K |
| 2026-06-29 | ILA 98,20 | +1,34 % | ILA 97,60 | ILA 98,90 | ILA 97,00 | 51,82K |
| 2026-06-26 | ILA 96,90 | 0,00 % | ILA 96,90 | ILA 96,90 | ILA 96,90 | 0 |
| 2026-06-25 | ILA 96,90 | +4,64 % | ILA 92,60 | ILA 98,00 | ILA 92,60 | 614,33K |
| 2026-06-24 | ILA 92,60 | +4,40 % | ILA 88,70 | ILA 94,00 | ILA 88,70 | 64,97K |
| 2026-06-23 | ILA 88,70 | -0,11 % | ILA 88,80 | ILA 88,80 | ILA 87,00 | 50,62K |
| 2026-06-22 | ILA 88,80 | +0,23 % | ILA 88,60 | ILA 89,80 | ILA 88,60 | 32,37K |
| 2026-06-19 | ILA 88,60 | -0,23 % | ILA 88,80 | ILA 92,00 | ILA 86,90 | 65,34K |
| 2026-06-18 | ILA 88,80 | +4,23 % | ILA 85,20 | ILA 89,80 | ILA 85,20 | 12,49K |
| 2026-06-17 | ILA 85,20 | +3,90 % | ILA 82,90 | ILA 89,40 | ILA 82,20 | 211,63K |
| 2026-06-16 | ILA 82,00 | +1,86 % | ILA 80,50 | ILA 82,50 | ILA 80,50 | 237,05K |
| 2026-06-15 | ILA 80,50 | -2,31 % | ILA 82,40 | ILA 82,50 | ILA 77,90 | 363,04K |
| 2026-06-12 | ILA 82,40 | -0,36 % | ILA 82,70 | ILA 85,00 | ILA 82,20 | 23,44K |
| 2026-06-11 | ILA 82,70 | +1,10 % | ILA 81,80 | ILA 83,20 | ILA 81,80 | 16,13K |
| 2026-06-10 | ILA 81,80 | -2,15 % | ILA 83,60 | ILA 81,80 | ILA 81,80 | 3,51K |
| 2026-06-09 | ILA 83,60 | -1,53 % | ILA 84,90 | ILA 84,40 | ILA 82,30 | 13,57K |
| 2026-06-08 | ILA 84,90 | +0,12 % | ILA 84,80 | ILA 85,50 | ILA 84,00 | 11,71K |
| 2026-06-05 | ILA 84,80 | +0,47 % | ILA 84,40 | ILA 85,50 | ILA 80,50 | 207,51K |
| 2026-06-04 | ILA 84,40 | -0,12 % | ILA 84,50 | ILA 86,10 | ILA 83,80 | 1,65M |
| 2026-06-03 | ILA 84,50 | +1,81 % | ILA 83,00 | ILA 85,00 | ILA 82,60 | 853,12K |
| 2026-06-02 | ILA 83,00 | +0,73 % | ILA 82,40 | ILA 85,00 | ILA 79,80 | 76,22K |
| 2026-06-01 | ILA 82,40 | -0,72 % | ILA 83,00 | ILA 83,90 | ILA 82,00 | 42,59K |
| 2026-05-29 | ILA 83,00 | +0,61 % | ILA 82,50 | ILA 84,60 | ILA 82,50 | 89,72K |
| 2026-05-28 | ILA 82,50 | -3,40 % | ILA 85,40 | ILA 85,40 | ILA 82,00 | 163,17K |
| 2026-05-27 | ILA 85,40 | -2,18 % | ILA 87,30 | ILA 87,30 | ILA 85,30 | 106,32K |