Zur Shamir Holdings Ltd. ZUR
TASE · Israel · Finanzen
ILA 1.216,00-11,00 (-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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 1.216,00 | -0,90 % | ILA 1.227,00 | ILA 1.244,00 | ILA 1.207,00 | 24,60K |
| 2026-09-30 | ILA 1.227,00 | +0,41 % | ILA 1.222,00 | ILA 1.239,00 | ILA 1.222,00 | 28,80K |
| 2026-09-29 | ILA 1.222,00 | -1,21 % | ILA 1.237,00 | ILA 1.233,00 | ILA 1.217,00 | 15,68K |
| 2026-09-28 | ILA 1.237,00 | -1,04 % | ILA 1.250,00 | ILA 1.249,00 | ILA 1.217,00 | 8,76K |
| 2026-09-25 | ILA 1.250,00 | 0,00 % | ILA 1.250,00 | ILA 1.250,00 | ILA 1.250,00 | 0 |
| 2026-09-24 | ILA 1.250,00 | -2,19 % | ILA 1.278,00 | ILA 1.278,00 | ILA 1.249,00 | 9,44K |
| 2026-09-23 | ILA 1.278,00 | -1,46 % | ILA 1.297,00 | ILA 1.300,00 | ILA 1.271,00 | 14,22K |
| 2026-09-22 | ILA 1.297,00 | +0,62 % | ILA 1.289,00 | ILA 1.353,00 | ILA 1.271,00 | 33,55K |
| 2026-09-21 | ILA 1.289,00 | 0,00 % | ILA 1.289,00 | ILA 1.289,00 | ILA 1.289,00 | 0 |
| 2026-09-18 | ILA 1.289,00 | 0,00 % | ILA 1.289,00 | ILA 1.289,00 | ILA 1.289,00 | 0 |
| 2026-09-17 | ILA 1.289,00 | -0,39 % | ILA 1.294,00 | ILA 1.326,00 | ILA 1.284,00 | 11,92K |
| 2026-09-16 | ILA 1.294,00 | +0,54 % | ILA 1.287,00 | ILA 1.300,00 | ILA 1.263,00 | 25,13K |
| 2026-09-15 | ILA 1.287,00 | -3,31 % | ILA 1.335,00 | ILA 1.335,00 | ILA 1.269,00 | 38,24K |
| 2026-09-14 | ILA 1.331,00 | -0,60 % | ILA 1.339,00 | ILA 1.339,00 | ILA 1.305,00 | 31,43K |
| 2026-09-11 | ILA 1.339,00 | 0,00 % | ILA 1.339,00 | ILA 1.339,00 | ILA 1.339,00 | 0 |
| 2026-09-10 | ILA 1.339,00 | -0,81 % | ILA 1.350,00 | ILA 1.389,00 | ILA 1.290,00 | 68,64K |
| 2026-09-09 | ILA 1.350,00 | -1,32 % | ILA 1.368,00 | ILA 1.371,00 | ILA 1.340,00 | 31,11K |
| 2026-09-08 | ILA 1.368,00 | -1,01 % | ILA 1.382,00 | ILA 1.382,00 | ILA 1.344,00 | 29,04K |
| 2026-09-07 | ILA 1.382,00 | -2,54 % | ILA 1.399,00 | ILA 1.411,00 | ILA 1.378,00 | 45,17K |
| 2026-09-04 | ILA 1.418,00 | +1,36 % | ILA 1.390,00 | ILA 1.444,00 | ILA 1.400,00 | 54,44K |
| 2026-09-03 | ILA 1.399,00 | +1,38 % | ILA 1.380,00 | ILA 1.405,00 | ILA 1.355,00 | 71,17K |
| 2026-09-02 | ILA 1.380,00 | +0,88 % | ILA 1.368,00 | ILA 1.384,00 | ILA 1.329,00 | 78,99K |
| 2026-09-01 | ILA 1.368,00 | +0,37 % | ILA 1.363,00 | ILA 1.399,00 | ILA 1.343,00 | 138,75K |
| 2026-08-31 | ILA 1.363,00 | +1,19 % | ILA 1.347,00 | ILA 1.383,00 | ILA 1.356,00 | 126,94K |
| 2026-08-28 | ILA 1.347,00 | +1,58 % | ILA 1.326,00 | ILA 1.369,00 | ILA 1.328,00 | 39,21K |
| 2026-08-27 | ILA 1.326,00 | +0,99 % | ILA 1.315,00 | ILA 1.347,00 | ILA 1.313,00 | 124,08K |
| 2026-08-26 | ILA 1.313,00 | 0,00 % | ILA 1.313,00 | ILA 1.314,00 | ILA 1.312,00 | 4,42K |
| 2026-08-25 | ILA 1.313,00 | +0,23 % | ILA 1.310,00 | ILA 1.314,00 | ILA 1.290,00 | 6,62K |
| 2026-08-24 | ILA 1.310,00 | +0,15 % | ILA 1.308,00 | ILA 1.319,00 | ILA 1.291,00 | 14,02K |
| 2026-08-21 | ILA 1.308,00 | +2,19 % | ILA 1.280,00 | ILA 1.329,00 | ILA 1.300,00 | 13,38K |
| 2026-08-20 | ILA 1.280,00 | +1,11 % | ILA 1.266,00 | ILA 1.335,00 | ILA 1.250,00 | 38,89K |
| 2026-08-19 | ILA 1.266,00 | +0,64 % | ILA 1.258,00 | ILA 1.270,00 | ILA 1.245,00 | 4,37K |
| 2026-08-18 | ILA 1.258,00 | -1,10 % | ILA 1.272,00 | ILA 1.284,00 | ILA 1.239,00 | 5,21K |
| 2026-08-17 | ILA 1.272,00 | +0,24 % | ILA 1.274,00 | ILA 1.284,00 | ILA 1.265,00 | 11,78K |
| 2026-08-14 | ILA 1.269,00 | +6,02 % | ILA 1.197,00 | ILA 1.277,00 | ILA 1.196,00 | 24,07K |
| 2026-08-13 | ILA 1.197,00 | -0,08 % | ILA 1.198,00 | ILA 1.210,00 | ILA 1.190,00 | 16,02K |
| 2026-08-12 | ILA 1.198,00 | +0,42 % | ILA 1.193,00 | ILA 1.200,00 | ILA 1.180,00 | 7,44K |
| 2026-08-11 | ILA 1.193,00 | -1,16 % | ILA 1.207,00 | ILA 1.204,00 | ILA 1.179,00 | 1,03K |
| 2026-08-10 | ILA 1.207,00 | +0,92 % | ILA 1.196,00 | ILA 1.219,00 | ILA 1.200,00 | 13,58K |
| 2026-08-07 | ILA 1.196,00 | +1,27 % | ILA 1.181,00 | ILA 1.200,00 | ILA 1.181,00 | 1,18K |
| 2026-08-06 | ILA 1.181,00 | +0,34 % | ILA 1.177,00 | ILA 1.234,00 | ILA 1.177,00 | 31,18K |
| 2026-08-05 | ILA 1.177,00 | 0,00 % | ILA 1.177,00 | ILA 1.180,00 | ILA 1.162,00 | 8,12K |
| 2026-08-04 | ILA 1.177,00 | 0,00 % | ILA 1.177,00 | ILA 1.179,00 | ILA 1.165,00 | 2,18K |
| 2026-08-03 | ILA 1.177,00 | +0,86 % | ILA 1.167,00 | ILA 1.177,00 | ILA 1.167,00 | 29,29K |
| 2026-07-31 | ILA 1.167,00 | +3,37 % | ILA 1.129,00 | ILA 1.175,00 | ILA 1.136,00 | 54,13K |
| 2026-07-30 | ILA 1.129,00 | -1,83 % | ILA 1.150,00 | ILA 1.142,00 | ILA 1.123,00 | 30,51K |
| 2026-07-29 | ILA 1.150,00 | -1,12 % | ILA 1.163,00 | ILA 1.154,00 | ILA 1.150,00 | 538 |
| 2026-07-28 | ILA 1.163,00 | -1,02 % | ILA 1.175,00 | ILA 1.186,00 | ILA 1.159,00 | 5,18K |
| 2026-07-27 | ILA 1.175,00 | -1,51 % | ILA 1.193,00 | ILA 1.198,00 | ILA 1.157,00 | 15,33K |
| 2026-07-24 | ILA 1.193,00 | -0,08 % | ILA 1.194,00 | ILA 1.194,00 | ILA 1.178,00 | 20,30K |
| 2026-07-22 | ILA 1.194,00 | +2,49 % | ILA 1.165,00 | ILA 1.206,00 | ILA 1.140,00 | 80,86K |
| 2026-07-21 | ILA 1.165,00 | -0,26 % | ILA 1.168,00 | ILA 1.178,00 | ILA 1.160,00 | 11,55K |
| 2026-07-20 | ILA 1.168,00 | +0,09 % | ILA 1.167,00 | ILA 1.172,00 | ILA 1.144,00 | 11,76K |
| 2026-07-17 | ILA 1.167,00 | -0,17 % | ILA 1.169,00 | ILA 1.170,00 | ILA 1.165,00 | 781 |
| 2026-07-16 | ILA 1.169,00 | 0,00 % | ILA 1.169,00 | ILA 1.187,00 | ILA 1.160,00 | 8,12K |
| 2026-07-15 | ILA 1.169,00 | +1,65 % | ILA 1.150,00 | ILA 1.200,00 | ILA 1.157,00 | 55,71K |
| 2026-07-14 | ILA 1.150,00 | +1,32 % | ILA 1.135,00 | ILA 1.163,00 | ILA 1.126,00 | 22,05K |
| 2026-07-13 | ILA 1.135,00 | -1,65 % | ILA 1.154,00 | ILA 1.154,00 | ILA 1.131,00 | 204,70K |
| 2026-07-10 | ILA 1.154,00 | -0,69 % | ILA 1.162,00 | ILA 1.162,00 | ILA 1.151,00 | 7,74K |
| 2026-07-09 | ILA 1.162,00 | -0,60 % | ILA 1.169,00 | ILA 1.237,00 | ILA 1.158,00 | 95,39K |
| 2026-07-08 | ILA 1.169,00 | -0,17 % | ILA 1.171,00 | ILA 1.171,00 | ILA 1.153,00 | 11,28K |
| 2026-07-07 | ILA 1.171,00 | -1,43 % | ILA 1.188,00 | ILA 1.189,00 | ILA 1.148,00 | 88,73K |
| 2026-07-06 | ILA 1.188,00 | +1,54 % | ILA 1.170,00 | ILA 1.194,00 | ILA 1.177,00 | 32,11K |
| 2026-07-03 | ILA 1.170,00 | +0,86 % | ILA 1.160,00 | ILA 1.174,00 | ILA 1.160,00 | 24,94K |
| 2026-07-02 | ILA 1.160,00 | +4,60 % | ILA 1.120,00 | ILA 1.160,00 | ILA 1.109,00 | 63,70K |
| 2026-07-01 | ILA 1.109,00 | +0,27 % | ILA 1.106,00 | ILA 1.116,00 | ILA 1.095,00 | 116,24K |
| 2026-06-30 | ILA 1.106,00 | +0,18 % | ILA 1.104,00 | ILA 1.109,00 | ILA 1.104,00 | 5,10K |
| 2026-06-29 | ILA 1.104,00 | +2,41 % | ILA 1.072,00 | ILA 1.114,00 | ILA 1.092,00 | 1,87K |
| 2026-06-26 | ILA 1.078,00 | 0,00 % | ILA 1.078,00 | ILA 1.078,00 | ILA 1.078,00 | 0 |
| 2026-06-25 | ILA 1.078,00 | +1,41 % | ILA 1.063,00 | ILA 1.103,00 | ILA 1.051,00 | 26,07K |
| 2026-06-24 | ILA 1.063,00 | +2,02 % | ILA 1.042,00 | ILA 1.073,00 | ILA 1.031,00 | 16,39K |
| 2026-06-23 | ILA 1.042,00 | -2,62 % | ILA 1.070,00 | ILA 1.116,00 | ILA 1.025,00 | 16,41K |
| 2026-06-22 | ILA 1.070,00 | -0,19 % | ILA 1.071,00 | ILA 1.076,00 | ILA 1.045,00 | 11,42K |
| 2026-06-19 | ILA 1.072,00 | -0,37 % | ILA 1.086,00 | ILA 1.086,00 | ILA 1.055,00 | 2,51K |
| 2026-06-18 | ILA 1.076,00 | +0,94 % | ILA 1.066,00 | ILA 1.089,00 | ILA 1.052,00 | 30,83K |
| 2026-06-17 | ILA 1.066,00 | -0,74 % | ILA 1.074,00 | ILA 1.080,00 | ILA 1.040,00 | 30,01K |
| 2026-06-16 | ILA 1.074,00 | -1,65 % | ILA 1.092,00 | ILA 1.095,00 | ILA 1.062,00 | 3,94K |
| 2026-06-15 | ILA 1.092,00 | -1,18 % | ILA 1.105,00 | ILA 1.128,00 | ILA 1.070,00 | 6,27K |
| 2026-06-12 | ILA 1.105,00 | +1,56 % | ILA 1.088,00 | ILA 1.125,00 | ILA 1.097,00 | 44,10K |
| 2026-06-11 | ILA 1.088,00 | -0,64 % | ILA 1.095,00 | ILA 1.106,00 | ILA 1.073,00 | 17,09K |
| 2026-06-10 | ILA 1.095,00 | -1,79 % | ILA 1.115,00 | ILA 1.121,00 | ILA 1.084,00 | 8,16K |
| 2026-06-09 | ILA 1.115,00 | +0,81 % | ILA 1.136,00 | ILA 1.136,00 | ILA 1.100,00 | 6,92K |
| 2026-06-08 | ILA 1.106,00 | -0,45 % | ILA 1.086,00 | ILA 1.127,00 | ILA 1.071,00 | 19,49K |
| 2026-06-05 | ILA 1.111,00 | +2,59 % | ILA 1.083,00 | ILA 1.114,00 | ILA 1.071,00 | 32,13K |
| 2026-06-04 | ILA 1.083,00 | -2,52 % | ILA 1.111,00 | ILA 1.104,00 | ILA 1.068,00 | 29,07K |
| 2026-06-03 | ILA 1.111,00 | +1,37 % | ILA 1.096,00 | ILA 1.130,00 | ILA 1.088,00 | 50,02K |
| 2026-06-02 | ILA 1.096,00 | 0,00 % | ILA 1.096,00 | ILA 1.114,00 | ILA 1.084,00 | 40,49K |
| 2026-06-01 | ILA 1.096,00 | -1,53 % | ILA 1.125,00 | ILA 1.155,00 | ILA 1.089,00 | 63,56K |
| 2026-05-29 | ILA 1.113,00 | +0,27 % | ILA 1.110,00 | ILA 1.127,00 | ILA 1.100,00 | 18,44K |
| 2026-05-28 | ILA 1.110,00 | 0,00 % | ILA 1.110,00 | ILA 1.150,00 | ILA 1.100,00 | 82,52K |