Zanlakol Ltd. ZNKL
TASE · Israel · Kurzlebige Konsumgüter
ILA 4.565,00+89,00 (+1,99 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 4.565,00 | +1,99 % | ILA 4.476,00 | ILA 4.575,00 | ILA 4.510,00 | 1,79K |
| 2026-09-30 | ILA 4.476,00 | -1,17 % | ILA 4.529,00 | ILA 4.529,00 | ILA 4.436,00 | 6,64K |
| 2026-09-29 | ILA 4.529,00 | 0,00 % | ILA 4.529,00 | ILA 4.529,00 | ILA 4.529,00 | 296 |
| 2026-09-28 | ILA 4.529,00 | +0,53 % | ILA 4.505,00 | ILA 4.535,00 | ILA 4.280,00 | 18,48K |
| 2026-09-25 | ILA 4.505,00 | 0,00 % | ILA 4.505,00 | ILA 4.505,00 | ILA 4.505,00 | 0 |
| 2026-09-24 | ILA 4.505,00 | -0,86 % | ILA 4.544,00 | ILA 4.518,00 | ILA 4.477,00 | 1,02K |
| 2026-09-23 | ILA 4.544,00 | -0,20 % | ILA 4.553,00 | ILA 4.560,00 | ILA 4.518,00 | 2,46K |
| 2026-09-22 | ILA 4.553,00 | -1,71 % | ILA 4.632,00 | ILA 4.699,00 | ILA 4.536,00 | 3,73K |
| 2026-09-21 | ILA 4.632,00 | 0,00 % | ILA 4.632,00 | ILA 4.632,00 | ILA 4.632,00 | 0 |
| 2026-09-18 | ILA 4.632,00 | 0,00 % | ILA 4.632,00 | ILA 4.632,00 | ILA 4.632,00 | 0 |
| 2026-09-17 | ILA 4.632,00 | -0,17 % | ILA 4.628,00 | ILA 4.662,00 | ILA 4.628,00 | 1,09K |
| 2026-09-16 | ILA 4.640,00 | -1,13 % | ILA 4.693,00 | ILA 4.693,00 | ILA 4.630,00 | 408 |
| 2026-09-15 | ILA 4.693,00 | -1,05 % | ILA 4.743,00 | ILA 4.739,00 | ILA 4.636,00 | 2,31K |
| 2026-09-14 | ILA 4.743,00 | -0,65 % | ILA 4.774,00 | ILA 4.804,00 | ILA 4.700,00 | 787 |
| 2026-09-11 | ILA 4.774,00 | 0,00 % | ILA 4.774,00 | ILA 4.774,00 | ILA 4.774,00 | 0 |
| 2026-09-10 | ILA 4.774,00 | +0,27 % | ILA 4.809,00 | ILA 4.809,00 | ILA 4.701,00 | 261 |
| 2026-09-09 | ILA 4.761,00 | +0,29 % | ILA 4.747,00 | ILA 4.780,00 | ILA 4.706,00 | 793 |
| 2026-09-08 | ILA 4.747,00 | -0,21 % | ILA 4.752,00 | ILA 4.757,00 | ILA 4.700,00 | 5,10K |
| 2026-09-07 | ILA 4.757,00 | -0,10 % | ILA 4.762,00 | ILA 4.800,00 | ILA 4.752,00 | 313 |
| 2026-09-04 | ILA 4.762,00 | +0,13 % | ILA 4.756,00 | ILA 4.770,00 | ILA 4.747,00 | 1,69K |
| 2026-09-03 | ILA 4.756,00 | -0,38 % | ILA 4.774,00 | ILA 4.773,00 | ILA 4.726,00 | 1,46K |
| 2026-09-02 | ILA 4.774,00 | -3,03 % | ILA 4.825,00 | ILA 4.825,00 | ILA 4.710,00 | 3,57K |
| 2026-09-01 | ILA 4.923,00 | -0,12 % | ILA 4.929,00 | ILA 4.987,00 | ILA 4.918,00 | 2,61K |
| 2026-08-31 | ILA 4.929,00 | -0,63 % | ILA 4.960,00 | ILA 5.000,00 | ILA 4.921,00 | 1,49K |
| 2026-08-28 | ILA 4.960,00 | +0,79 % | ILA 4.921,00 | ILA 4.962,00 | ILA 4.921,00 | 3,43K |
| 2026-08-27 | ILA 4.921,00 | +2,33 % | ILA 4.809,00 | ILA 4.929,00 | ILA 4.819,00 | 2,83K |
| 2026-08-26 | ILA 4.809,00 | +1,37 % | ILA 4.744,00 | ILA 4.819,00 | ILA 4.753,00 | 4,05K |
| 2026-08-25 | ILA 4.744,00 | +1,07 % | ILA 4.694,00 | ILA 4.816,00 | ILA 4.648,00 | 11,97K |
| 2026-08-24 | ILA 4.694,00 | -3,59 % | ILA 4.869,00 | ILA 4.869,00 | ILA 4.566,00 | 12,10K |
| 2026-08-21 | ILA 4.869,00 | -1,06 % | ILA 4.921,00 | ILA 4.926,00 | ILA 4.856,00 | 748 |
| 2026-08-20 | ILA 4.921,00 | -0,89 % | ILA 4.965,00 | ILA 4.965,00 | ILA 4.873,00 | 1,90K |
| 2026-08-19 | ILA 4.965,00 | -1,29 % | ILA 5.030,00 | ILA 5.030,00 | ILA 4.956,00 | 1,20K |
| 2026-08-18 | ILA 5.030,00 | -1,45 % | ILA 5.104,00 | ILA 5.080,00 | ILA 4.973,00 | 1,03K |
| 2026-08-17 | ILA 5.104,00 | -0,62 % | ILA 5.136,00 | ILA 5.149,00 | ILA 5.027,00 | 2,15K |
| 2026-08-14 | ILA 5.136,00 | -0,89 % | ILA 5.182,00 | ILA 5.182,00 | ILA 5.096,00 | 1,19K |
| 2026-08-13 | ILA 5.182,00 | -1,50 % | ILA 5.261,00 | ILA 5.261,00 | ILA 5.156,00 | 1,90K |
| 2026-08-12 | ILA 5.261,00 | +0,04 % | ILA 5.259,00 | ILA 5.270,00 | ILA 5.250,00 | 3,48K |
| 2026-08-11 | ILA 5.259,00 | -0,55 % | ILA 5.288,00 | ILA 5.292,00 | ILA 5.250,00 | 1,06K |
| 2026-08-10 | ILA 5.288,00 | +0,95 % | ILA 5.238,00 | ILA 5.305,00 | ILA 5.238,00 | 2,88K |
| 2026-08-07 | ILA 5.238,00 | -0,57 % | ILA 5.268,00 | ILA 5.268,00 | ILA 5.192,00 | 273 |
| 2026-08-06 | ILA 5.268,00 | +0,21 % | ILA 5.257,00 | ILA 5.333,00 | ILA 5.176,00 | 12,93K |
| 2026-08-05 | ILA 5.257,00 | -0,32 % | ILA 5.274,00 | ILA 5.310,00 | ILA 5.238,00 | 3,87K |
| 2026-08-04 | ILA 5.274,00 | +1,38 % | ILA 5.278,00 | ILA 5.278,00 | ILA 5.220,00 | 6,13K |
| 2026-08-03 | ILA 5.202,00 | +0,25 % | ILA 5.189,00 | ILA 5.222,00 | ILA 5.175,00 | 1,37K |
| 2026-07-31 | ILA 5.189,00 | +2,51 % | ILA 5.062,00 | ILA 5.189,00 | ILA 5.062,00 | 2,77K |
| 2026-07-30 | ILA 5.062,00 | -0,02 % | ILA 5.063,00 | ILA 5.063,00 | ILA 5.062,00 | 328 |
| 2026-07-29 | ILA 5.063,00 | 0,00 % | ILA 5.063,00 | ILA 5.063,00 | ILA 5.063,00 | 330 |
| 2026-07-28 | ILA 5.063,00 | +1,59 % | ILA 4.984,00 | ILA 5.065,00 | ILA 4.984,00 | 519 |
| 2026-07-27 | ILA 4.984,00 | -0,36 % | ILA 5.002,00 | ILA 4.998,00 | ILA 4.925,00 | 627 |
| 2026-07-24 | ILA 5.002,00 | +0,77 % | ILA 4.964,00 | ILA 5.050,00 | ILA 4.964,00 | 3,89K |
| 2026-07-22 | ILA 4.964,00 | +2,10 % | ILA 4.862,00 | ILA 4.969,00 | ILA 4.752,00 | 5,13K |
| 2026-07-21 | ILA 4.862,00 | +0,52 % | ILA 4.837,00 | ILA 4.875,00 | ILA 4.810,00 | 3,17K |
| 2026-07-20 | ILA 4.837,00 | -0,49 % | ILA 4.861,00 | ILA 5.096,00 | ILA 4.751,00 | 637 |
| 2026-07-17 | ILA 4.861,00 | +1,29 % | ILA 4.799,00 | ILA 4.897,00 | ILA 4.798,00 | 669 |
| 2026-07-16 | ILA 4.799,00 | +0,31 % | ILA 4.784,00 | ILA 4.814,00 | ILA 4.784,00 | 2,83K |
| 2026-07-15 | ILA 4.784,00 | -1,93 % | ILA 4.878,00 | ILA 4.806,00 | ILA 4.749,00 | 2,49K |
| 2026-07-14 | ILA 4.878,00 | -0,47 % | ILA 4.901,00 | ILA 4.892,00 | ILA 4.850,00 | 740 |
| 2026-07-13 | ILA 4.901,00 | -0,18 % | ILA 4.910,00 | ILA 4.962,00 | ILA 4.751,00 | 1,30K |
| 2026-07-10 | ILA 4.910,00 | +2,70 % | ILA 4.781,00 | ILA 4.925,00 | ILA 4.805,00 | 3,68K |
| 2026-07-09 | ILA 4.781,00 | +2,33 % | ILA 4.672,00 | ILA 4.825,00 | ILA 4.695,00 | 8,18K |
| 2026-07-08 | ILA 4.672,00 | -4,65 % | ILA 4.900,00 | ILA 4.925,00 | ILA 4.570,00 | 3,97K |
| 2026-07-07 | ILA 4.900,00 | -7,60 % | ILA 5.303,00 | ILA 5.355,00 | ILA 4.900,00 | 4,68K |
| 2026-07-06 | ILA 5.303,00 | -3,32 % | ILA 5.404,00 | ILA 5.452,00 | ILA 5.300,00 | 3,79K |
| 2026-07-03 | ILA 5.485,00 | +2,85 % | ILA 5.333,00 | ILA 5.500,00 | ILA 5.306,00 | 2,74K |
| 2026-07-02 | ILA 5.333,00 | -1,11 % | ILA 5.393,00 | ILA 5.350,00 | ILA 5.236,00 | 4,08K |
| 2026-07-01 | ILA 5.393,00 | +2,67 % | ILA 5.253,00 | ILA 5.400,00 | ILA 5.253,00 | 4,06K |
| 2026-06-30 | ILA 5.253,00 | -1,54 % | ILA 5.335,00 | ILA 5.336,00 | ILA 5.162,00 | 6,36K |
| 2026-06-29 | ILA 5.335,00 | +2,46 % | ILA 5.080,00 | ILA 5.434,00 | ILA 5.080,00 | 9,67K |
| 2026-06-26 | ILA 5.207,00 | 0,00 % | ILA 5.207,00 | ILA 5.207,00 | ILA 5.207,00 | 0 |
| 2026-06-25 | ILA 5.207,00 | +1,54 % | ILA 5.128,00 | ILA 5.246,00 | ILA 5.123,00 | 2,03K |
| 2026-06-24 | ILA 5.128,00 | -0,98 % | ILA 5.179,00 | ILA 5.179,00 | ILA 5.121,00 | 5,08K |
| 2026-06-23 | ILA 5.179,00 | -2,83 % | ILA 5.330,00 | ILA 5.252,00 | ILA 5.110,00 | 1,61K |
| 2026-06-22 | ILA 5.330,00 | -0,30 % | ILA 5.350,00 | ILA 5.364,00 | ILA 5.292,00 | 2,11K |
| 2026-06-19 | ILA 5.346,00 | -2,39 % | ILA 5.477,00 | ILA 5.428,00 | ILA 5.320,00 | 2,85K |
| 2026-06-18 | ILA 5.477,00 | +0,59 % | ILA 5.445,00 | ILA 5.480,00 | ILA 5.365,00 | 8,44K |
| 2026-06-17 | ILA 5.445,00 | -2,44 % | ILA 5.581,00 | ILA 5.520,00 | ILA 5.435,00 | 1,33K |
| 2026-06-16 | ILA 5.581,00 | -0,62 % | ILA 5.616,00 | ILA 5.605,00 | ILA 5.544,00 | 1,76K |
| 2026-06-15 | ILA 5.616,00 | +0,50 % | ILA 5.588,00 | ILA 5.649,00 | ILA 5.591,00 | 2,78K |
| 2026-06-12 | ILA 5.588,00 | +2,05 % | ILA 5.476,00 | ILA 5.590,00 | ILA 5.555,00 | 2,23K |
| 2026-06-11 | ILA 5.476,00 | +1,52 % | ILA 5.394,00 | ILA 5.549,00 | ILA 5.358,00 | 7,04K |
| 2026-06-10 | ILA 5.394,00 | -1,28 % | ILA 5.464,00 | ILA 5.442,00 | ILA 5.357,00 | 3,93K |
| 2026-06-09 | ILA 5.464,00 | -1,85 % | ILA 5.567,00 | ILA 5.575,00 | ILA 5.433,00 | 3,47K |
| 2026-06-08 | ILA 5.567,00 | -3,00 % | ILA 5.739,00 | ILA 5.739,00 | ILA 5.530,00 | 4,38K |
| 2026-06-05 | ILA 5.739,00 | +0,74 % | ILA 5.697,00 | ILA 5.748,00 | ILA 5.583,00 | 5,70K |
| 2026-06-04 | ILA 5.697,00 | -3,19 % | ILA 5.885,00 | ILA 5.811,00 | ILA 5.532,00 | 6,72K |
| 2026-06-03 | ILA 5.885,00 | +0,77 % | ILA 5.840,00 | ILA 5.935,00 | ILA 5.652,00 | 8,06K |
| 2026-06-02 | ILA 5.840,00 | +1,39 % | ILA 5.760,00 | ILA 5.960,00 | ILA 5.632,00 | 20,61K |
| 2026-06-01 | ILA 5.760,00 | +5,40 % | ILA 5.465,00 | ILA 5.949,00 | ILA 5.464,00 | 60,79K |
| 2026-05-29 | ILA 5.465,00 | -2,25 % | ILA 5.580,00 | ILA 5.580,00 | ILA 5.430,00 | 610 |
| 2026-05-28 | ILA 5.591,00 | +0,27 % | ILA 5.576,00 | ILA 5.600,00 | ILA 5.538,00 | 3,19K |