Kardan Israel Ltd KRDI
TASE · İsrail · Dayanıklı Tüketim Malları
ILA 536,10-5,00 (-%0,92)
Piyasa açık· · ILA · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 552,70 | +%4,30 | ILA 529,90 | ILA 556,40 | ILA 529,40 | 6,64K |
| 2026-09-29 | ILA 529,90 | +%0,17 | ILA 529,00 | ILA 547,70 | ILA 527,90 | 5,96K |
| 2026-09-28 | ILA 529,00 | -%1,08 | ILA 534,80 | ILA 535,00 | ILA 526,60 | 14,96K |
| 2026-09-25 | ILA 534,80 | %0,00 | ILA 534,80 | ILA 534,80 | ILA 534,80 | 0 |
| 2026-09-24 | ILA 534,80 | -%1,93 | ILA 545,30 | ILA 551,90 | ILA 525,10 | 5,65K |
| 2026-09-23 | ILA 545,30 | -%0,20 | ILA 546,40 | ILA 555,80 | ILA 535,50 | 1,98K |
| 2026-09-22 | ILA 546,40 | +%0,31 | ILA 544,70 | ILA 556,90 | ILA 541,50 | 7,19K |
| 2026-09-21 | ILA 544,70 | %0,00 | ILA 544,70 | ILA 544,70 | ILA 544,70 | 0 |
| 2026-09-18 | ILA 544,70 | %0,00 | ILA 544,70 | ILA 544,70 | ILA 544,70 | 0 |
| 2026-09-17 | ILA 544,70 | -%0,02 | ILA 544,80 | ILA 560,60 | ILA 531,00 | 13,60K |
| 2026-09-16 | ILA 544,80 | +%0,29 | ILA 531,20 | ILA 550,00 | ILA 531,20 | 12,45K |
| 2026-09-15 | ILA 543,20 | -%2,35 | ILA 556,30 | ILA 558,00 | ILA 529,20 | 6,23K |
| 2026-09-14 | ILA 556,30 | -%1,28 | ILA 555,10 | ILA 562,50 | ILA 542,70 | 11,35K |
| 2026-09-11 | ILA 563,50 | %0,00 | ILA 563,50 | ILA 563,50 | ILA 563,50 | 0 |
| 2026-09-10 | ILA 563,50 | -%3,25 | ILA 582,40 | ILA 575,00 | ILA 555,10 | 7,79K |
| 2026-09-09 | ILA 582,40 | -%3,42 | ILA 603,00 | ILA 603,00 | ILA 565,00 | 15,20K |
| 2026-09-08 | ILA 603,00 | -%0,53 | ILA 606,20 | ILA 619,70 | ILA 593,20 | 1,52K |
| 2026-09-07 | ILA 606,20 | -%0,62 | ILA 610,00 | ILA 616,30 | ILA 582,00 | 9,69K |
| 2026-09-04 | ILA 610,00 | -%1,25 | ILA 620,70 | ILA 620,70 | ILA 605,10 | 5,65K |
| 2026-09-03 | ILA 617,70 | -%1,03 | ILA 624,10 | ILA 634,80 | ILA 605,20 | 19,06K |
| 2026-09-02 | ILA 624,10 | +%0,21 | ILA 622,80 | ILA 635,00 | ILA 605,50 | 20,06K |
| 2026-09-01 | ILA 622,80 | +%7,03 | ILA 556,00 | ILA 635,00 | ILA 556,00 | 39,04K |
| 2026-08-31 | ILA 581,90 | +%2,32 | ILA 568,70 | ILA 595,00 | ILA 554,00 | 22,57K |
| 2026-08-28 | ILA 568,70 | +%2,10 | ILA 557,00 | ILA 575,00 | ILA 555,80 | 9,50K |
| 2026-08-27 | ILA 557,00 | +%7,55 | ILA 517,90 | ILA 575,00 | ILA 515,00 | 253,83K |
| 2026-08-26 | ILA 517,90 | -%1,05 | ILA 523,40 | ILA 523,40 | ILA 514,70 | 4,04K |
| 2026-08-25 | ILA 523,40 | -%0,63 | ILA 526,70 | ILA 525,00 | ILA 519,10 | 2,07K |
| 2026-08-24 | ILA 526,70 | +%0,19 | ILA 525,70 | ILA 528,30 | ILA 520,00 | 18,08K |
| 2026-08-21 | ILA 525,70 | -%0,08 | ILA 526,10 | ILA 538,30 | ILA 519,70 | 5,18K |
| 2026-08-20 | ILA 526,10 | +%2,18 | ILA 510,60 | ILA 533,00 | ILA 510,50 | 46,12K |
| 2026-08-19 | ILA 514,90 | -%2,24 | ILA 526,70 | ILA 547,20 | ILA 510,00 | 12,90K |
| 2026-08-18 | ILA 526,70 | -%3,87 | ILA 547,90 | ILA 544,40 | ILA 524,80 | 12,21K |
| 2026-08-17 | ILA 547,90 | -%0,38 | ILA 550,00 | ILA 550,30 | ILA 540,00 | 5,50K |
| 2026-08-14 | ILA 550,00 | +%0,62 | ILA 546,60 | ILA 552,00 | ILA 546,60 | 4,03K |
| 2026-08-13 | ILA 546,60 | -%3,17 | ILA 564,50 | ILA 569,90 | ILA 533,80 | 9,02K |
| 2026-08-12 | ILA 564,50 | +%0,43 | ILA 562,10 | ILA 575,80 | ILA 554,80 | 5,85K |
| 2026-08-11 | ILA 562,10 | -%3,54 | ILA 582,70 | ILA 571,00 | ILA 557,00 | 13,33K |
| 2026-08-10 | ILA 582,70 | +%3,70 | ILA 561,90 | ILA 592,00 | ILA 552,10 | 16,59K |
| 2026-08-07 | ILA 561,90 | +%1,24 | ILA 552,10 | ILA 574,30 | ILA 552,00 | 2,08K |
| 2026-08-06 | ILA 555,00 | -%3,02 | ILA 572,30 | ILA 573,00 | ILA 552,70 | 41,08K |
| 2026-08-05 | ILA 572,30 | -%1,19 | ILA 579,20 | ILA 579,20 | ILA 555,60 | 14,73K |
| 2026-08-04 | ILA 579,20 | -%0,87 | ILA 584,30 | ILA 584,30 | ILA 570,00 | 18,18K |
| 2026-08-03 | ILA 584,30 | -%2,68 | ILA 600,40 | ILA 600,40 | ILA 574,00 | 15,48K |
| 2026-07-31 | ILA 600,40 | +%5,35 | ILA 569,90 | ILA 605,00 | ILA 569,90 | 65,84K |
| 2026-07-30 | ILA 569,90 | -%2,90 | ILA 586,90 | ILA 586,90 | ILA 539,20 | 35,81K |
| 2026-07-29 | ILA 586,90 | -%0,25 | ILA 583,80 | ILA 588,40 | ILA 567,00 | 19,98K |
| 2026-07-28 | ILA 588,40 | +%0,44 | ILA 585,80 | ILA 599,10 | ILA 585,80 | 15,25K |
| 2026-07-27 | ILA 585,80 | +%1,24 | ILA 578,60 | ILA 629,00 | ILA 578,60 | 40,63K |
| 2026-07-24 | ILA 578,60 | +%3,65 | ILA 558,20 | ILA 588,90 | ILA 551,20 | 10,52K |
| 2026-07-22 | ILA 558,20 | +%4,55 | ILA 537,90 | ILA 564,10 | ILA 510,00 | 47,78K |
| 2026-07-21 | ILA 533,90 | +%0,85 | ILA 529,40 | ILA 542,00 | ILA 529,00 | 24,31K |
| 2026-07-20 | ILA 529,40 | -%4,53 | ILA 554,50 | ILA 578,20 | ILA 522,20 | 32,93K |
| 2026-07-17 | ILA 554,50 | +%0,74 | ILA 550,40 | ILA 558,20 | ILA 546,00 | 42,29K |
| 2026-07-16 | ILA 550,40 | +%0,75 | ILA 546,30 | ILA 568,30 | ILA 546,30 | 29,66K |
| 2026-07-15 | ILA 546,30 | +%0,48 | ILA 543,70 | ILA 574,50 | ILA 535,00 | 11,13K |
| 2026-07-14 | ILA 543,70 | +%0,09 | ILA 543,20 | ILA 550,50 | ILA 542,80 | 7,11K |
| 2026-07-13 | ILA 543,20 | -%1,74 | ILA 552,80 | ILA 552,80 | ILA 535,10 | 16,81K |
| 2026-07-10 | ILA 552,80 | +%0,49 | ILA 550,10 | ILA 572,90 | ILA 545,00 | 17,63K |
| 2026-07-09 | ILA 550,10 | -%1,47 | ILA 555,50 | ILA 558,00 | ILA 545,50 | 33,69K |
| 2026-07-08 | ILA 558,30 | -%0,27 | ILA 555,50 | ILA 589,80 | ILA 555,50 | 10,30K |
| 2026-07-07 | ILA 559,80 | -%2,20 | ILA 572,40 | ILA 572,40 | ILA 557,50 | 25,09K |
| 2026-07-06 | ILA 572,40 | -%4,12 | ILA 597,00 | ILA 597,00 | ILA 563,10 | 313,95K |
| 2026-07-03 | ILA 597,00 | -%2,20 | ILA 610,40 | ILA 610,40 | ILA 582,80 | 22,27K |
| 2026-07-02 | ILA 610,40 | -%3,02 | ILA 610,00 | ILA 640,00 | ILA 605,20 | 15,79K |
| 2026-07-01 | ILA 629,40 | -%2,68 | ILA 646,70 | ILA 655,00 | ILA 600,00 | 22,35K |
| 2026-06-30 | ILA 646,70 | +%2,90 | ILA 628,50 | ILA 670,00 | ILA 610,00 | 23,07K |
| 2026-06-29 | ILA 628,50 | +%5,35 | ILA 579,00 | ILA 633,30 | ILA 579,00 | 26,22K |
| 2026-06-26 | ILA 596,60 | %0,00 | ILA 596,60 | ILA 596,60 | ILA 596,60 | 0 |
| 2026-06-25 | ILA 596,60 | -%1,09 | ILA 590,10 | ILA 640,00 | ILA 590,00 | 21,80K |
| 2026-06-24 | ILA 603,20 | -%2,28 | ILA 623,60 | ILA 624,10 | ILA 590,00 | 7,27K |
| 2026-06-23 | ILA 617,30 | -%1,97 | ILA 629,70 | ILA 629,70 | ILA 600,00 | 16,92K |
| 2026-06-22 | ILA 629,70 | -%1,21 | ILA 637,40 | ILA 646,40 | ILA 615,20 | 23,95K |
| 2026-06-19 | ILA 637,40 | +%2,81 | ILA 659,90 | ILA 660,00 | ILA 629,00 | 21,76K |
| 2026-06-18 | ILA 620,00 | +%8,11 | ILA 573,50 | ILA 630,00 | ILA 555,00 | 36,33K |
| 2026-06-17 | ILA 573,50 | -%9,50 | ILA 633,70 | ILA 633,70 | ILA 570,00 | 82,78K |
| 2026-06-16 | ILA 633,70 | -%5,62 | ILA 671,40 | ILA 686,60 | ILA 624,80 | 62,30K |
| 2026-06-15 | ILA 671,40 | +%0,27 | ILA 669,60 | ILA 690,00 | ILA 661,10 | 49,40K |
| 2026-06-12 | ILA 669,60 | +%6,30 | ILA 634,60 | ILA 675,00 | ILA 634,60 | 56,42K |
| 2026-06-11 | ILA 629,90 | -%1,69 | ILA 660,00 | ILA 660,00 | ILA 628,00 | 38,94K |
| 2026-06-10 | ILA 640,70 | -%8,01 | ILA 681,10 | ILA 681,30 | ILA 630,00 | 99,72K |
| 2026-06-09 | ILA 696,50 | +%0,06 | ILA 720,00 | ILA 720,00 | ILA 680,10 | 59,71K |
| 2026-06-08 | ILA 696,10 | -%0,56 | ILA 668,00 | ILA 712,50 | ILA 660,00 | 60,48K |
| 2026-06-05 | ILA 700,00 | -%2,25 | ILA 716,10 | ILA 716,10 | ILA 696,10 | 49,42K |
| 2026-06-04 | ILA 716,10 | -%7,64 | ILA 799,90 | ILA 799,90 | ILA 701,00 | 181,94K |
| 2026-06-03 | ILA 775,30 | -%4,22 | ILA 817,00 | ILA 824,90 | ILA 761,00 | 64,08K |
| 2026-06-02 | ILA 809,50 | +%8,99 | ILA 742,70 | ILA 814,90 | ILA 737,10 | 135,64K |
| 2026-06-01 | ILA 742,70 | -%0,55 | ILA 770,00 | ILA 795,00 | ILA 737,00 | 140,49K |
| 2026-05-29 | ILA 746,80 | +%5,79 | ILA 728,00 | ILA 758,00 | ILA 720,00 | 53,17K |
| 2026-05-28 | ILA 705,90 | -%3,12 | ILA 728,60 | ILA 734,90 | ILA 700,00 | 64,16K |
| 2026-05-27 | ILA 728,60 | +%4,74 | ILA 690,60 | ILA 750,00 | ILA 663,00 | 251,74K |