Analyst I.M.S. Investment Management Services Ltd. ANLT
TASE · Israel · Finance
ILA 12,900.00-120.00 (-0.92%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 13,020.00 | -0.61% | ILA 13,100.00 | ILA 13,210.00 | ILA 12,890.00 | 23.31K |
| 2026-09-29 | ILA 13,100.00 | -1.06% | ILA 13,240.00 | ILA 13,790.00 | ILA 13,020.00 | 9.37K |
| 2026-09-28 | ILA 13,240.00 | -1.27% | ILA 12,810.00 | ILA 13,330.00 | ILA 12,810.00 | 14.64K |
| 2026-09-25 | ILA 13,410.00 | 0.00% | ILA 13,410.00 | ILA 13,410.00 | ILA 13,410.00 | 0 |
| 2026-09-24 | ILA 13,410.00 | -2.05% | ILA 13,690.00 | ILA 13,690.00 | ILA 13,140.00 | 19.06K |
| 2026-09-23 | ILA 13,690.00 | +4.03% | ILA 13,160.00 | ILA 13,990.00 | ILA 13,100.00 | 36.98K |
| 2026-09-22 | ILA 13,160.00 | -1.57% | ILA 13,260.00 | ILA 13,500.00 | ILA 13,060.00 | 15.80K |
| 2026-09-21 | ILA 13,370.00 | 0.00% | ILA 13,370.00 | ILA 13,370.00 | ILA 13,370.00 | 0 |
| 2026-09-18 | ILA 13,370.00 | 0.00% | ILA 13,370.00 | ILA 13,370.00 | ILA 13,370.00 | 0 |
| 2026-09-17 | ILA 13,370.00 | +2.22% | ILA 13,080.00 | ILA 13,690.00 | ILA 13,020.00 | 21.26K |
| 2026-09-16 | ILA 13,080.00 | -0.61% | ILA 13,580.00 | ILA 13,580.00 | ILA 12,810.00 | 38.17K |
| 2026-09-15 | ILA 13,160.00 | -5.32% | ILA 13,880.00 | ILA 13,880.00 | ILA 13,070.00 | 100.88K |
| 2026-09-14 | ILA 13,900.00 | +4.04% | ILA 13,360.00 | ILA 14,220.00 | ILA 13,270.00 | 149.27K |
| 2026-09-11 | ILA 13,360.00 | 0.00% | ILA 13,360.00 | ILA 13,360.00 | ILA 13,360.00 | 0 |
| 2026-09-10 | ILA 13,360.00 | +0.23% | ILA 13,330.00 | ILA 13,700.00 | ILA 13,080.00 | 25.27K |
| 2026-09-09 | ILA 13,330.00 | -3.68% | ILA 13,840.00 | ILA 13,980.00 | ILA 13,200.00 | 53.45K |
| 2026-09-08 | ILA 13,840.00 | -1.56% | ILA 14,060.00 | ILA 14,110.00 | ILA 13,700.00 | 14.19K |
| 2026-09-07 | ILA 14,060.00 | 0.00% | ILA 14,060.00 | ILA 14,200.00 | ILA 13,890.00 | 12.31K |
| 2026-09-04 | ILA 14,060.00 | -1.26% | ILA 14,140.00 | ILA 14,180.00 | ILA 13,910.00 | 20.73K |
| 2026-09-03 | ILA 14,240.00 | +1.71% | ILA 13,940.00 | ILA 14,250.00 | ILA 13,870.00 | 20.79K |
| 2026-09-02 | ILA 14,000.00 | 0.00% | ILA 14,000.00 | ILA 14,120.00 | ILA 13,780.00 | 25.24K |
| 2026-09-01 | ILA 14,000.00 | +2.56% | ILA 13,680.00 | ILA 14,150.00 | ILA 13,590.00 | 24.08K |
| 2026-08-31 | ILA 13,650.00 | -1.80% | ILA 14,070.00 | ILA 14,070.00 | ILA 13,550.00 | 21.86K |
| 2026-08-28 | ILA 13,900.00 | +0.94% | ILA 13,770.00 | ILA 14,100.00 | ILA 13,620.00 | 20.53K |
| 2026-08-27 | ILA 13,770.00 | +0.95% | ILA 13,640.00 | ILA 13,860.00 | ILA 13,420.00 | 36.73K |
| 2026-08-26 | ILA 13,640.00 | -0.44% | ILA 13,700.00 | ILA 13,840.00 | ILA 13,200.00 | 21.24K |
| 2026-08-25 | ILA 13,700.00 | +0.44% | ILA 13,750.00 | ILA 13,880.00 | ILA 13,420.00 | 11.80K |
| 2026-08-24 | ILA 13,640.00 | +0.89% | ILA 13,520.00 | ILA 14,010.00 | ILA 12,850.00 | 34.20K |
| 2026-08-21 | ILA 13,520.00 | +0.15% | ILA 13,690.00 | ILA 13,690.00 | ILA 13,420.00 | 12.76K |
| 2026-08-20 | ILA 13,500.00 | -1.46% | ILA 13,860.00 | ILA 14,000.00 | ILA 12,800.00 | 73.76K |
| 2026-08-19 | ILA 13,700.00 | +0.22% | ILA 13,670.00 | ILA 13,800.00 | ILA 13,370.00 | 20.14K |
| 2026-08-18 | ILA 13,670.00 | +0.37% | ILA 13,520.00 | ILA 13,820.00 | ILA 13,270.00 | 24.74K |
| 2026-08-17 | ILA 13,620.00 | -0.73% | ILA 13,720.00 | ILA 13,980.00 | ILA 13,440.00 | 17.14K |
| 2026-08-14 | ILA 13,720.00 | 0.00% | ILA 14,000.00 | ILA 14,000.00 | ILA 13,680.00 | 18.06K |
| 2026-08-13 | ILA 13,720.00 | +0.81% | ILA 13,610.00 | ILA 13,780.00 | ILA 13,540.00 | 20.01K |
| 2026-08-12 | ILA 13,610.00 | -0.07% | ILA 13,620.00 | ILA 13,910.00 | ILA 13,510.00 | 39.93K |
| 2026-08-11 | ILA 13,620.00 | -1.23% | ILA 13,790.00 | ILA 13,860.00 | ILA 13,390.00 | 8.97K |
| 2026-08-10 | ILA 13,790.00 | -1.15% | ILA 13,950.00 | ILA 14,290.00 | ILA 13,690.00 | 9.73K |
| 2026-08-07 | ILA 13,950.00 | +0.43% | ILA 13,890.00 | ILA 14,100.00 | ILA 13,890.00 | 7.13K |
| 2026-08-06 | ILA 13,890.00 | -1.21% | ILA 14,060.00 | ILA 14,060.00 | ILA 13,750.00 | 40.59K |
| 2026-08-05 | ILA 14,060.00 | -1.40% | ILA 14,260.00 | ILA 14,380.00 | ILA 13,940.00 | 14.50K |
| 2026-08-04 | ILA 14,260.00 | -0.49% | ILA 14,440.00 | ILA 14,540.00 | ILA 14,150.00 | 3.80K |
| 2026-08-03 | ILA 14,330.00 | -0.49% | ILA 14,500.00 | ILA 14,660.00 | ILA 14,270.00 | 8.03K |
| 2026-07-31 | ILA 14,400.00 | +0.14% | ILA 14,030.00 | ILA 14,800.00 | ILA 14,030.00 | 9.48K |
| 2026-07-30 | ILA 14,380.00 | +2.49% | ILA 14,030.00 | ILA 14,450.00 | ILA 13,850.00 | 11.45K |
| 2026-07-29 | ILA 14,030.00 | +0.14% | ILA 14,050.00 | ILA 14,450.00 | ILA 13,920.00 | 29.46K |
| 2026-07-28 | ILA 14,010.00 | -2.37% | ILA 14,450.00 | ILA 14,470.00 | ILA 13,860.00 | 100.97K |
| 2026-07-27 | ILA 14,350.00 | -2.05% | ILA 14,650.00 | ILA 14,970.00 | ILA 14,350.00 | 10.16K |
| 2026-07-24 | ILA 14,650.00 | +0.76% | ILA 14,540.00 | ILA 14,830.00 | ILA 14,320.00 | 16.61K |
| 2026-07-22 | ILA 14,540.00 | -0.75% | ILA 14,650.00 | ILA 14,660.00 | ILA 14,300.00 | 33.04K |
| 2026-07-21 | ILA 14,650.00 | -0.41% | ILA 14,750.00 | ILA 14,780.00 | ILA 14,490.00 | 33.54K |
| 2026-07-20 | ILA 14,710.00 | 0.00% | ILA 14,710.00 | ILA 14,980.00 | ILA 14,530.00 | 4.68K |
| 2026-07-17 | ILA 14,710.00 | -0.14% | ILA 14,750.00 | ILA 14,910.00 | ILA 14,410.00 | 8.86K |
| 2026-07-16 | ILA 14,730.00 | -1.80% | ILA 15,000.00 | ILA 15,250.00 | ILA 14,640.00 | 10.81K |
| 2026-07-15 | ILA 15,000.00 | +3.59% | ILA 14,480.00 | ILA 15,050.00 | ILA 14,600.00 | 30.38K |
| 2026-07-14 | ILA 14,480.00 | -1.03% | ILA 14,410.00 | ILA 14,770.00 | ILA 14,400.00 | 14.20K |
| 2026-07-13 | ILA 14,630.00 | -2.14% | ILA 14,950.00 | ILA 14,950.00 | ILA 14,520.00 | 21.56K |
| 2026-07-10 | ILA 14,950.00 | +1.91% | ILA 14,670.00 | ILA 14,980.00 | ILA 14,470.00 | 5.23K |
| 2026-07-09 | ILA 14,670.00 | -1.68% | ILA 14,920.00 | ILA 15,000.00 | ILA 14,500.00 | 26.96K |
| 2026-07-08 | ILA 14,920.00 | -0.40% | ILA 14,980.00 | ILA 15,000.00 | ILA 14,570.00 | 22.76K |
| 2026-07-07 | ILA 14,980.00 | -1.32% | ILA 15,180.00 | ILA 15,180.00 | ILA 14,740.00 | 85.07K |
| 2026-07-06 | ILA 15,180.00 | -0.07% | ILA 15,190.00 | ILA 15,300.00 | ILA 14,730.00 | 81.98K |
| 2026-07-03 | ILA 15,190.00 | +1.40% | ILA 14,980.00 | ILA 15,800.00 | ILA 14,920.00 | 76.70K |
| 2026-07-02 | ILA 14,980.00 | +0.20% | ILA 14,950.00 | ILA 15,460.00 | ILA 14,570.00 | 28.10K |
| 2026-07-01 | ILA 14,950.00 | 0.00% | ILA 14,950.00 | ILA 15,240.00 | ILA 14,840.00 | 23.24K |
| 2026-06-30 | ILA 14,950.00 | -0.07% | ILA 14,960.00 | ILA 15,170.00 | ILA 14,720.00 | 13.91K |
| 2026-06-29 | ILA 14,960.00 | -0.80% | ILA 14,890.00 | ILA 15,270.00 | ILA 14,890.00 | 13.61K |
| 2026-06-26 | ILA 15,080.00 | 0.00% | ILA 15,080.00 | ILA 15,080.00 | ILA 15,080.00 | 0 |
| 2026-06-25 | ILA 15,080.00 | -0.40% | ILA 15,140.00 | ILA 15,480.00 | ILA 14,860.00 | 17.97K |
| 2026-06-24 | ILA 15,140.00 | +0.33% | ILA 15,090.00 | ILA 15,490.00 | ILA 14,950.00 | 12.28K |
| 2026-06-23 | ILA 15,090.00 | -1.50% | ILA 15,320.00 | ILA 15,320.00 | ILA 14,760.00 | 39.93K |
| 2026-06-22 | ILA 15,320.00 | -3.22% | ILA 15,830.00 | ILA 16,010.00 | ILA 15,310.00 | 31.19K |
| 2026-06-19 | ILA 15,830.00 | -0.44% | ILA 15,900.00 | ILA 16,040.00 | ILA 15,700.00 | 12.00K |
| 2026-06-18 | ILA 15,900.00 | +0.57% | ILA 15,810.00 | ILA 16,130.00 | ILA 15,460.00 | 121.49K |
| 2026-06-17 | ILA 15,810.00 | -2.29% | ILA 16,180.00 | ILA 16,380.00 | ILA 15,750.00 | 18.04K |
| 2026-06-16 | ILA 16,180.00 | -1.04% | ILA 16,350.00 | ILA 16,920.00 | ILA 15,910.00 | 34.34K |
| 2026-06-15 | ILA 16,350.00 | -1.33% | ILA 16,500.00 | ILA 16,950.00 | ILA 16,190.00 | 33.21K |
| 2026-06-12 | ILA 16,570.00 | +2.35% | ILA 15,880.00 | ILA 16,840.00 | ILA 15,880.00 | 50.03K |
| 2026-06-11 | ILA 16,190.00 | +3.58% | ILA 15,630.00 | ILA 16,390.00 | ILA 15,620.00 | 42.33K |
| 2026-06-10 | ILA 15,630.00 | -2.31% | ILA 16,000.00 | ILA 16,420.00 | ILA 15,220.00 | 84.60K |
| 2026-06-09 | ILA 16,000.00 | -1.42% | ILA 16,230.00 | ILA 16,240.00 | ILA 15,730.00 | 74.50K |
| 2026-06-08 | ILA 16,230.00 | +1.18% | ILA 15,800.00 | ILA 16,230.00 | ILA 15,380.00 | 27.07K |
| 2026-06-05 | ILA 16,040.00 | +0.82% | ILA 15,910.00 | ILA 16,200.00 | ILA 15,690.00 | 18.90K |
| 2026-06-04 | ILA 15,910.00 | -0.25% | ILA 16,080.00 | ILA 16,080.00 | ILA 15,440.00 | 64.16K |
| 2026-06-03 | ILA 15,950.00 | -1.18% | ILA 16,140.00 | ILA 16,200.00 | ILA 15,630.00 | 42.60K |
| 2026-06-02 | ILA 16,140.00 | +0.19% | ILA 16,110.00 | ILA 16,600.00 | ILA 15,830.00 | 97.38K |
| 2026-06-01 | ILA 16,110.00 | -4.11% | ILA 16,990.00 | ILA 17,170.00 | ILA 16,000.00 | 24.96K |
| 2026-05-29 | ILA 16,800.00 | +0.60% | ILA 16,700.00 | ILA 16,960.00 | ILA 16,570.00 | 23.61K |
| 2026-05-28 | ILA 16,700.00 | +10.60% | ILA 15,100.00 | ILA 16,870.00 | ILA 14,930.00 | 141.33K |
| 2026-05-27 | ILA 15,100.00 | +4.14% | ILA 13,920.00 | ILA 15,100.00 | ILA 13,920.00 | 75.79K |