Bayit Bakfar Ltd BKFR
TASE · Israel · Health Services
ILA 1,459.000.00 (0.00%)
Market open· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 1,398.00 | -0.64% | ILA 1,407.00 | ILA 1,411.00 | ILA 1,380.00 | 350 |
| 2026-09-29 | ILA 1,407.00 | +0.72% | ILA 1,397.00 | ILA 1,422.00 | ILA 1,380.00 | 840 |
| 2026-09-28 | ILA 1,397.00 | -0.50% | ILA 1,404.00 | ILA 1,406.00 | ILA 1,390.00 | 3.84K |
| 2026-09-25 | ILA 1,404.00 | 0.00% | ILA 1,404.00 | ILA 1,404.00 | ILA 1,404.00 | 0 |
| 2026-09-24 | ILA 1,404.00 | -1.40% | ILA 1,424.00 | ILA 1,433.00 | ILA 1,400.00 | 6.95K |
| 2026-09-23 | ILA 1,424.00 | -1.73% | ILA 1,449.00 | ILA 1,489.00 | ILA 1,400.00 | 8.23K |
| 2026-09-22 | ILA 1,449.00 | 0.00% | ILA 1,450.00 | ILA 1,450.00 | ILA 1,430.00 | 5.95K |
| 2026-09-21 | ILA 1,449.00 | 0.00% | ILA 1,449.00 | ILA 1,449.00 | ILA 1,449.00 | 0 |
| 2026-09-18 | ILA 1,449.00 | 0.00% | ILA 1,449.00 | ILA 1,449.00 | ILA 1,449.00 | 0 |
| 2026-09-17 | ILA 1,449.00 | +1.26% | ILA 1,431.00 | ILA 1,450.00 | ILA 1,431.00 | 732 |
| 2026-09-16 | ILA 1,431.00 | 0.00% | ILA 1,431.00 | ILA 1,451.00 | ILA 1,427.00 | 13.41K |
| 2026-09-15 | ILA 1,431.00 | 0.00% | ILA 1,431.00 | ILA 1,442.00 | ILA 1,420.00 | 13.94K |
| 2026-09-14 | ILA 1,431.00 | -1.31% | ILA 1,450.00 | ILA 1,450.00 | ILA 1,422.00 | 171.56K |
| 2026-09-11 | ILA 1,450.00 | 0.00% | ILA 1,450.00 | ILA 1,450.00 | ILA 1,450.00 | 0 |
| 2026-09-10 | ILA 1,450.00 | 0.00% | ILA 1,450.00 | ILA 1,450.00 | ILA 1,450.00 | 415 |
| 2026-09-09 | ILA 1,450.00 | -0.62% | ILA 1,459.00 | ILA 1,459.00 | ILA 1,421.00 | 7.96K |
| 2026-09-08 | ILA 1,459.00 | +5.27% | ILA 1,386.00 | ILA 1,490.00 | ILA 1,385.00 | 49.48K |
| 2026-09-07 | ILA 1,386.00 | +1.84% | ILA 1,361.00 | ILA 1,415.00 | ILA 1,361.00 | 5.21K |
| 2026-09-04 | ILA 1,361.00 | -1.80% | ILA 1,386.00 | ILA 1,387.00 | ILA 1,352.00 | 721 |
| 2026-09-03 | ILA 1,386.00 | 0.00% | ILA 1,386.00 | ILA 1,400.00 | ILA 1,365.00 | 14.04K |
| 2026-09-02 | ILA 1,386.00 | -0.14% | ILA 1,388.00 | ILA 1,388.00 | ILA 1,382.00 | 9.85K |
| 2026-09-01 | ILA 1,388.00 | -0.14% | ILA 1,345.00 | ILA 1,400.00 | ILA 1,345.00 | 12.99K |
| 2026-08-31 | ILA 1,390.00 | +0.43% | ILA 1,384.00 | ILA 1,395.00 | ILA 1,384.00 | 1.19K |
| 2026-08-28 | ILA 1,384.00 | +0.44% | ILA 1,378.00 | ILA 1,390.00 | ILA 1,378.00 | 298 |
| 2026-08-27 | ILA 1,378.00 | 0.00% | ILA 1,378.00 | ILA 1,383.00 | ILA 1,345.00 | 4.44K |
| 2026-08-26 | ILA 1,378.00 | 0.00% | ILA 1,378.00 | ILA 1,414.00 | ILA 1,370.00 | 18.42K |
| 2026-08-25 | ILA 1,378.00 | -0.36% | ILA 1,383.00 | ILA 1,380.00 | ILA 1,360.00 | 10.79K |
| 2026-08-24 | ILA 1,383.00 | +1.17% | ILA 1,367.00 | ILA 1,402.00 | ILA 1,362.00 | 7.50K |
| 2026-08-21 | ILA 1,367.00 | -0.51% | ILA 1,374.00 | ILA 1,391.00 | ILA 1,361.00 | 796 |
| 2026-08-20 | ILA 1,374.00 | +5.21% | ILA 1,306.00 | ILA 1,393.00 | ILA 1,311.00 | 5.47K |
| 2026-08-19 | ILA 1,306.00 | -1.43% | ILA 1,325.00 | ILA 1,333.00 | ILA 1,299.00 | 43.13K |
| 2026-08-18 | ILA 1,325.00 | +0.45% | ILA 1,319.00 | ILA 1,332.00 | ILA 1,315.00 | 1.85K |
| 2026-08-17 | ILA 1,319.00 | -1.05% | ILA 1,333.00 | ILA 1,355.00 | ILA 1,306.00 | 15.09K |
| 2026-08-14 | ILA 1,333.00 | +0.60% | ILA 1,325.00 | ILA 1,348.00 | ILA 1,325.00 | 35.59K |
| 2026-08-13 | ILA 1,325.00 | -0.60% | ILA 1,400.00 | ILA 1,400.00 | ILA 1,314.00 | 2.19K |
| 2026-08-12 | ILA 1,333.00 | -1.04% | ILA 1,465.00 | ILA 1,465.00 | ILA 1,306.00 | 2.74K |
| 2026-08-11 | ILA 1,347.00 | -0.22% | ILA 1,350.00 | ILA 1,352.00 | ILA 1,321.00 | 3.35K |
| 2026-08-10 | ILA 1,350.00 | +0.67% | ILA 1,341.00 | ILA 1,460.00 | ILA 1,311.00 | 3.61K |
| 2026-08-07 | ILA 1,341.00 | +0.75% | ILA 1,331.00 | ILA 1,396.00 | ILA 1,328.00 | 11.12K |
| 2026-08-06 | ILA 1,331.00 | -4.86% | ILA 1,306.00 | ILA 1,478.00 | ILA 1,306.00 | 17.98K |
| 2026-08-05 | ILA 1,399.00 | +0.72% | ILA 1,399.00 | ILA 1,409.00 | ILA 1,390.00 | 1.71K |
| 2026-08-04 | ILA 1,389.00 | +0.07% | ILA 1,388.00 | ILA 1,400.00 | ILA 1,375.00 | 966 |
| 2026-08-03 | ILA 1,388.00 | +1.31% | ILA 1,370.00 | ILA 1,400.00 | ILA 1,358.00 | 3.97K |
| 2026-07-31 | ILA 1,370.00 | +0.22% | ILA 1,489.00 | ILA 1,489.00 | ILA 1,359.00 | 1.22K |
| 2026-07-30 | ILA 1,367.00 | -1.44% | ILA 1,387.00 | ILA 1,387.00 | ILA 1,343.00 | 148 |
| 2026-07-29 | ILA 1,387.00 | -0.93% | ILA 1,400.00 | ILA 1,400.00 | ILA 1,385.00 | 624 |
| 2026-07-28 | ILA 1,400.00 | -0.64% | ILA 1,409.00 | ILA 1,409.00 | ILA 1,387.00 | 2.03K |
| 2026-07-27 | ILA 1,409.00 | -2.08% | ILA 1,439.00 | ILA 1,439.00 | ILA 1,399.00 | 9.24K |
| 2026-07-24 | ILA 1,439.00 | -1.91% | ILA 1,467.00 | ILA 1,499.00 | ILA 1,435.00 | 999 |
| 2026-07-22 | ILA 1,467.00 | +1.80% | ILA 1,499.00 | ILA 1,499.00 | ILA 1,499.00 | 62 |
| 2026-07-21 | ILA 1,441.00 | +3.89% | ILA 1,387.00 | ILA 1,499.00 | ILA 1,391.00 | 2.80K |
| 2026-07-20 | ILA 1,387.00 | -0.14% | ILA 1,389.00 | ILA 1,390.00 | ILA 1,369.00 | 557 |
| 2026-07-17 | ILA 1,389.00 | 0.00% | ILA 1,389.00 | ILA 1,390.00 | ILA 1,389.00 | 62 |
| 2026-07-16 | ILA 1,389.00 | 0.00% | ILA 1,389.00 | ILA 1,405.00 | ILA 1,380.00 | 3.25K |
| 2026-07-15 | ILA 1,389.00 | +0.58% | ILA 1,500.00 | ILA 1,500.00 | ILA 1,365.00 | 3.08K |
| 2026-07-14 | ILA 1,381.00 | +0.44% | ILA 1,375.00 | ILA 1,395.00 | ILA 1,375.00 | 9.44K |
| 2026-07-13 | ILA 1,375.00 | -0.07% | ILA 1,376.00 | ILA 1,376.00 | ILA 1,374.00 | 12.79K |
| 2026-07-10 | ILA 1,376.00 | +0.58% | ILA 1,368.00 | ILA 1,383.00 | ILA 1,368.00 | 2.16K |
| 2026-07-09 | ILA 1,368.00 | -3.32% | ILA 1,415.00 | ILA 1,422.00 | ILA 1,350.00 | 20.91K |
| 2026-07-08 | ILA 1,415.00 | -0.14% | ILA 1,417.00 | ILA 1,462.00 | ILA 1,402.00 | 2.87K |
| 2026-07-07 | ILA 1,417.00 | -2.68% | ILA 1,400.00 | ILA 1,456.00 | ILA 1,400.00 | 3.24K |
| 2026-07-06 | ILA 1,456.00 | -0.21% | ILA 1,459.00 | ILA 1,467.00 | ILA 1,416.00 | 5.88K |
| 2026-07-03 | ILA 1,459.00 | -0.48% | ILA 1,480.00 | ILA 1,480.00 | ILA 1,448.00 | 2.78K |
| 2026-07-02 | ILA 1,466.00 | +1.73% | ILA 1,441.00 | ILA 1,479.00 | ILA 1,441.00 | 466 |
| 2026-07-01 | ILA 1,441.00 | +0.21% | ILA 1,438.00 | ILA 1,442.00 | ILA 1,436.00 | 23.38K |
| 2026-06-30 | ILA 1,438.00 | -0.76% | ILA 1,431.00 | ILA 1,453.00 | ILA 1,415.00 | 7.43K |
| 2026-06-29 | ILA 1,449.00 | +2.11% | ILA 1,408.00 | ILA 1,464.00 | ILA 1,408.00 | 18.32K |
| 2026-06-26 | ILA 1,419.00 | 0.00% | ILA 1,419.00 | ILA 1,419.00 | ILA 1,419.00 | 0 |
| 2026-06-25 | ILA 1,419.00 | -1.87% | ILA 1,446.00 | ILA 1,431.00 | ILA 1,410.00 | 9.06K |
| 2026-06-24 | ILA 1,446.00 | +1.19% | ILA 1,429.00 | ILA 1,479.00 | ILA 1,429.00 | 9.14K |
| 2026-06-23 | ILA 1,429.00 | +0.42% | ILA 1,423.00 | ILA 1,442.00 | ILA 1,400.00 | 7.83K |
| 2026-06-22 | ILA 1,423.00 | -2.87% | ILA 1,465.00 | ILA 1,441.00 | ILA 1,353.00 | 2.97K |
| 2026-06-19 | ILA 1,465.00 | +1.38% | ILA 1,477.00 | ILA 1,477.00 | ILA 1,445.00 | 225 |
| 2026-06-18 | ILA 1,445.00 | -0.55% | ILA 1,453.00 | ILA 1,479.00 | ILA 1,438.00 | 7.82K |
| 2026-06-17 | ILA 1,453.00 | -0.07% | ILA 1,454.00 | ILA 1,460.00 | ILA 1,436.00 | 2.01K |
| 2026-06-16 | ILA 1,454.00 | +0.35% | ILA 1,449.00 | ILA 1,455.00 | ILA 1,431.00 | 30.10K |
| 2026-06-15 | ILA 1,449.00 | -0.14% | ILA 1,451.00 | ILA 1,452.00 | ILA 1,431.00 | 30.97K |
| 2026-06-12 | ILA 1,451.00 | +1.90% | ILA 1,480.00 | ILA 1,480.00 | ILA 1,409.00 | 18.60K |
| 2026-06-11 | ILA 1,424.00 | +0.85% | ILA 1,450.00 | ILA 1,478.00 | ILA 1,410.00 | 63.63K |
| 2026-06-10 | ILA 1,412.00 | -0.42% | ILA 1,418.00 | ILA 1,423.00 | ILA 1,377.00 | 17.17K |
| 2026-06-09 | ILA 1,418.00 | -2.88% | ILA 1,519.00 | ILA 1,519.00 | ILA 1,405.00 | 9.51K |
| 2026-06-08 | ILA 1,460.00 | +0.62% | ILA 1,519.00 | ILA 1,519.00 | ILA 1,424.00 | 3.70K |
| 2026-06-05 | ILA 1,451.00 | +0.55% | ILA 1,426.00 | ILA 1,480.00 | ILA 1,417.00 | 9.68K |
| 2026-06-04 | ILA 1,443.00 | -1.77% | ILA 1,495.00 | ILA 1,495.00 | ILA 1,427.00 | 9.12K |
| 2026-06-03 | ILA 1,469.00 | -2.97% | ILA 1,514.00 | ILA 1,507.00 | ILA 1,457.00 | 4.69K |
| 2026-06-02 | ILA 1,514.00 | +2.30% | ILA 1,480.00 | ILA 1,550.00 | ILA 1,430.00 | 10.24K |
| 2026-06-01 | ILA 1,480.00 | -6.45% | ILA 1,748.00 | ILA 1,748.00 | ILA 1,480.00 | 14.69K |
| 2026-05-29 | ILA 1,582.00 | +1.22% | ILA 1,563.00 | ILA 1,582.00 | ILA 1,582.00 | 5.60K |
| 2026-05-28 | ILA 1,563.00 | -0.19% | ILA 1,566.00 | ILA 1,566.00 | ILA 1,550.00 | 2.34K |
| 2026-05-27 | ILA 1,566.00 | -0.70% | ILA 1,584.00 | ILA 1,584.00 | ILA 1,549.00 | 3.31K |