GOLDEN ENERGY POWER LTD. GLDE
TASE · İsrail · Finans
ILA 167,40+1,00 (+%0,60)
Piyasa kapalı· · ILA · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · ILA · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 166,40 | +%0,85 | ILA 165,00 | ILA 188,50 | ILA 164,90 | 14,52K |
| 2026-09-29 | ILA 165,00 | -%4,18 | ILA 172,20 | ILA 172,80 | ILA 156,70 | 8,79K |
| 2026-09-28 | ILA 172,20 | -%2,60 | ILA 176,80 | ILA 176,80 | ILA 170,00 | 3,97K |
| 2026-09-25 | ILA 176,80 | %0,00 | ILA 176,80 | ILA 176,80 | ILA 176,80 | 0 |
| 2026-09-24 | ILA 176,80 | -%0,23 | ILA 177,20 | ILA 189,00 | ILA 170,70 | 17,31K |
| 2026-09-23 | ILA 177,20 | -%5,69 | ILA 175,00 | ILA 181,90 | ILA 175,00 | 19,49K |
| 2026-09-22 | ILA 187,90 | -%1,52 | ILA 190,80 | ILA 207,90 | ILA 185,00 | 60,90K |
| 2026-09-21 | ILA 190,80 | %0,00 | ILA 190,80 | ILA 190,80 | ILA 190,80 | 0 |
| 2026-09-18 | ILA 190,80 | %0,00 | ILA 190,80 | ILA 190,80 | ILA 190,80 | 0 |
| 2026-09-17 | ILA 190,80 | -%0,99 | ILA 192,70 | ILA 192,70 | ILA 190,00 | 2,90K |
| 2026-09-16 | ILA 192,70 | -%5,12 | ILA 203,10 | ILA 204,00 | ILA 185,00 | 31,81K |
| 2026-09-15 | ILA 203,10 | -%2,40 | ILA 208,10 | ILA 217,00 | ILA 196,00 | 28,40K |
| 2026-09-14 | ILA 208,10 | +%3,17 | ILA 201,70 | ILA 223,90 | ILA 201,00 | 18,21K |
| 2026-09-11 | ILA 201,70 | %0,00 | ILA 201,70 | ILA 201,70 | ILA 201,70 | 0 |
| 2026-09-10 | ILA 201,70 | +%3,60 | ILA 194,70 | ILA 210,00 | ILA 194,70 | 12,92K |
| 2026-09-09 | ILA 194,70 | +%0,15 | ILA 194,40 | ILA 195,40 | ILA 195,40 | 307 |
| 2026-09-08 | ILA 194,40 | -%3,71 | ILA 201,90 | ILA 197,80 | ILA 191,40 | 6,77K |
| 2026-09-07 | ILA 201,90 | +%1,05 | ILA 199,80 | ILA 203,90 | ILA 203,80 | 562 |
| 2026-09-04 | ILA 199,80 | +%2,62 | ILA 194,70 | ILA 216,90 | ILA 193,70 | 12,22K |
| 2026-09-03 | ILA 194,70 | -%1,17 | ILA 197,00 | ILA 197,00 | ILA 193,00 | 3,45K |
| 2026-09-02 | ILA 197,00 | +%1,13 | ILA 194,80 | ILA 197,90 | ILA 197,90 | 792 |
| 2026-09-01 | ILA 194,80 | +%2,85 | ILA 193,20 | ILA 198,00 | ILA 193,00 | 8,07K |
| 2026-08-31 | ILA 189,40 | -%5,16 | ILA 199,70 | ILA 210,00 | ILA 183,00 | 12,77K |
| 2026-08-28 | ILA 199,70 | +%0,15 | ILA 199,40 | ILA 200,40 | ILA 200,40 | 302 |
| 2026-08-27 | ILA 199,40 | -%0,30 | ILA 200,00 | ILA 202,00 | ILA 199,00 | 10,51K |
| 2026-08-26 | ILA 200,00 | -%0,79 | ILA 201,60 | ILA 203,60 | ILA 196,70 | 4,85K |
| 2026-08-25 | ILA 201,60 | -%1,75 | ILA 205,20 | ILA 205,20 | ILA 195,20 | 3,91K |
| 2026-08-24 | ILA 205,20 | -%1,01 | ILA 207,30 | ILA 214,00 | ILA 203,10 | 3,96K |
| 2026-08-21 | ILA 207,30 | -%0,38 | ILA 208,10 | ILA 222,00 | ILA 200,40 | 26,55K |
| 2026-08-20 | ILA 208,10 | +%2,61 | ILA 202,80 | ILA 222,80 | ILA 198,60 | 30,79K |
| 2026-08-19 | ILA 202,80 | +%3,95 | ILA 195,10 | ILA 211,90 | ILA 195,00 | 13,25K |
| 2026-08-18 | ILA 195,10 | +%2,74 | ILA 189,90 | ILA 207,80 | ILA 189,90 | 14,83K |
| 2026-08-17 | ILA 189,90 | +%0,05 | ILA 189,80 | ILA 206,80 | ILA 180,00 | 21,58K |
| 2026-08-14 | ILA 189,80 | -%1,50 | ILA 188,80 | ILA 191,70 | ILA 188,80 | 5,66K |
| 2026-08-13 | ILA 192,70 | -%0,98 | ILA 194,60 | ILA 193,90 | ILA 190,60 | 888 |
| 2026-08-12 | ILA 194,60 | +%1,09 | ILA 192,50 | ILA 207,80 | ILA 189,30 | 23,44K |
| 2026-08-11 | ILA 192,50 | +%5,02 | ILA 183,30 | ILA 207,60 | ILA 187,00 | 30,63K |
| 2026-08-10 | ILA 183,30 | +%3,74 | ILA 176,70 | ILA 191,00 | ILA 176,70 | 35,10K |
| 2026-08-07 | ILA 176,70 | -%4,28 | ILA 184,60 | ILA 182,50 | ILA 176,50 | 28,39K |
| 2026-08-06 | ILA 184,60 | -%3,00 | ILA 190,30 | ILA 184,80 | ILA 182,50 | 3,01K |
| 2026-08-05 | ILA 190,30 | -%1,81 | ILA 193,80 | ILA 191,90 | ILA 186,00 | 11,35K |
| 2026-08-04 | ILA 193,80 | -%4,81 | ILA 203,60 | ILA 199,50 | ILA 190,00 | 9,21K |
| 2026-08-03 | ILA 203,60 | +%0,25 | ILA 203,10 | ILA 206,00 | ILA 201,80 | 5,85K |
| 2026-07-31 | ILA 203,10 | +%2,11 | ILA 198,90 | ILA 209,00 | ILA 209,00 | 396 |
| 2026-07-30 | ILA 198,90 | -%4,92 | ILA 209,20 | ILA 202,00 | ILA 195,00 | 12,53K |
| 2026-07-29 | ILA 209,20 | +%0,87 | ILA 207,40 | ILA 211,60 | ILA 207,40 | 1,03K |
| 2026-07-28 | ILA 207,40 | +%0,48 | ILA 206,40 | ILA 210,60 | ILA 202,20 | 1,84K |
| 2026-07-27 | ILA 206,40 | -%4,27 | ILA 211,20 | ILA 211,20 | ILA 202,00 | 22,48K |
| 2026-07-24 | ILA 215,60 | +%4,86 | ILA 205,60 | ILA 222,00 | ILA 209,00 | 2,40K |
| 2026-07-22 | ILA 205,60 | -%1,06 | ILA 207,80 | ILA 226,00 | ILA 202,00 | 34,76K |
| 2026-07-21 | ILA 207,80 | -%3,75 | ILA 215,90 | ILA 215,90 | ILA 202,10 | 20,66K |
| 2026-07-20 | ILA 215,90 | -%13,29 | ILA 249,00 | ILA 243,90 | ILA 215,00 | 66,17K |
| 2026-07-17 | ILA 249,00 | -%1,31 | ILA 257,40 | ILA 258,00 | ILA 247,20 | 5,70K |
| 2026-07-16 | ILA 252,30 | +%22,30 | ILA 206,30 | ILA 265,00 | ILA 210,40 | 135,60K |
| 2026-07-15 | ILA 206,30 | +%3,72 | ILA 198,90 | ILA 218,70 | ILA 197,00 | 53,89K |
| 2026-07-14 | ILA 198,90 | -%3,87 | ILA 206,90 | ILA 200,00 | ILA 198,20 | 6,01K |
| 2026-07-13 | ILA 206,90 | -%2,04 | ILA 211,20 | ILA 206,90 | ILA 206,90 | 2,00K |
| 2026-07-10 | ILA 211,20 | %0,00 | ILA 211,20 | ILA 211,20 | ILA 211,20 | 0 |
| 2026-07-09 | ILA 211,20 | +%2,13 | ILA 206,80 | ILA 227,40 | ILA 201,30 | 35,79K |
| 2026-07-08 | ILA 206,80 | -%5,31 | ILA 214,00 | ILA 214,00 | ILA 200,00 | 32,28K |
| 2026-07-07 | ILA 218,40 | -%1,67 | ILA 222,10 | ILA 239,40 | ILA 207,90 | 10,76K |
| 2026-07-06 | ILA 222,10 | +%0,27 | ILA 222,00 | ILA 225,90 | ILA 222,00 | 21,52K |
| 2026-07-03 | ILA 221,50 | -%1,90 | ILA 217,10 | ILA 225,80 | ILA 215,50 | 19,43K |
| 2026-07-02 | ILA 225,80 | +%7,52 | ILA 210,00 | ILA 229,70 | ILA 210,00 | 13,18K |
| 2026-07-01 | ILA 210,00 | -%0,10 | ILA 208,90 | ILA 214,40 | ILA 208,90 | 1,08K |
| 2026-06-30 | ILA 210,20 | +%3,50 | ILA 203,10 | ILA 223,00 | ILA 203,00 | 29,49K |
| 2026-06-29 | ILA 203,10 | -%6,15 | ILA 211,30 | ILA 210,10 | ILA 202,00 | 2,83K |
| 2026-06-26 | ILA 216,40 | %0,00 | ILA 216,40 | ILA 216,40 | ILA 216,40 | 0 |
| 2026-06-25 | ILA 216,40 | +%7,77 | ILA 204,90 | ILA 217,50 | ILA 204,90 | 36,88K |
| 2026-06-24 | ILA 200,80 | +%2,29 | ILA 200,00 | ILA 209,20 | ILA 200,00 | 6,42K |
| 2026-06-23 | ILA 196,30 | -%2,34 | ILA 201,00 | ILA 221,00 | ILA 190,00 | 14,95K |
| 2026-06-22 | ILA 201,00 | +%0,05 | ILA 201,00 | ILA 201,00 | ILA 201,00 | 1,49K |
| 2026-06-19 | ILA 200,90 | -%0,69 | ILA 202,30 | ILA 204,30 | ILA 198,30 | 4,92K |
| 2026-06-18 | ILA 202,30 | -%2,27 | ILA 202,80 | ILA 208,00 | ILA 200,00 | 7,70K |
| 2026-06-17 | ILA 207,00 | +%3,24 | ILA 200,50 | ILA 210,00 | ILA 204,60 | 3,17K |
| 2026-06-16 | ILA 200,50 | +%1,47 | ILA 197,60 | ILA 217,30 | ILA 197,60 | 2,68K |
| 2026-06-15 | ILA 197,60 | -%3,52 | ILA 200,60 | ILA 200,60 | ILA 193,00 | 8,81K |
| 2026-06-12 | ILA 204,80 | +%0,49 | ILA 203,80 | ILA 204,80 | ILA 204,80 | 4,10K |
| 2026-06-11 | ILA 203,80 | -%0,92 | ILA 205,00 | ILA 209,10 | ILA 201,20 | 56,55K |
| 2026-06-10 | ILA 205,70 | -%6,67 | ILA 220,40 | ILA 220,40 | ILA 202,20 | 21,16K |
| 2026-06-09 | ILA 220,40 | -%9,82 | ILA 244,40 | ILA 261,40 | ILA 211,10 | 40,84K |
| 2026-06-08 | ILA 244,40 | +%20,75 | ILA 202,40 | ILA 264,00 | ILA 202,40 | 125,69K |
| 2026-06-05 | ILA 202,40 | -%0,05 | ILA 202,50 | ILA 205,40 | ILA 201,50 | 6,21K |
| 2026-06-04 | ILA 202,50 | -%4,16 | ILA 211,30 | ILA 230,10 | ILA 190,00 | 55,94K |
| 2026-06-03 | ILA 211,30 | -%2,63 | ILA 217,00 | ILA 220,00 | ILA 208,10 | 31,53K |
| 2026-06-02 | ILA 217,00 | -%2,91 | ILA 223,50 | ILA 220,00 | ILA 215,10 | 4,66K |
| 2026-06-01 | ILA 223,50 | -%3,79 | ILA 232,30 | ILA 229,50 | ILA 220,30 | 4,61K |
| 2026-05-29 | ILA 232,30 | -%0,09 | ILA 232,50 | ILA 240,00 | ILA 224,00 | 6,06K |
| 2026-05-28 | ILA 232,50 | +%0,48 | ILA 234,00 | ILA 234,00 | ILA 229,20 | 15,71K |
| 2026-05-27 | ILA 231,40 | +%10,03 | ILA 210,30 | ILA 240,00 | ILA 214,50 | 33,30K |