Blue Square Real Estate Ltd BLSR
TASE · Israel · Finance
ILA 30,520.00-420.00 (-1.36%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 30,520.00 | -1.36% | ILA 30,940.00 | ILA 30,970.00 | ILA 30,390.00 | 3.37K |
| 2026-09-30 | ILA 30,940.00 | +0.29% | ILA 30,800.00 | ILA 31,460.00 | ILA 30,710.00 | 6.46K |
| 2026-09-29 | ILA 30,850.00 | +0.46% | ILA 30,710.00 | ILA 31,660.00 | ILA 30,710.00 | 4.40K |
| 2026-09-28 | ILA 30,710.00 | -1.88% | ILA 31,300.00 | ILA 31,300.00 | ILA 30,490.00 |
| 5.05K |
| 2026-09-25 | ILA 31,300.00 | 0.00% | ILA 31,300.00 | ILA 31,300.00 | ILA 31,300.00 | 0 |
| 2026-09-24 | ILA 31,300.00 | -2.28% | ILA 31,760.00 | ILA 31,930.00 | ILA 31,000.00 | 7.26K |
| 2026-09-23 | ILA 32,030.00 | -1.57% | ILA 32,540.00 | ILA 32,750.00 | ILA 32,000.00 | 10.23K |
| 2026-09-22 | ILA 32,540.00 | +1.37% | ILA 31,560.00 | ILA 32,650.00 | ILA 31,560.00 | 60.35K |
| 2026-09-21 | ILA 32,100.00 | 0.00% | ILA 32,100.00 | ILA 32,100.00 | ILA 32,100.00 | 0 |
| 2026-09-18 | ILA 32,100.00 | 0.00% | ILA 32,100.00 | ILA 32,100.00 | ILA 32,100.00 | 0 |
| 2026-09-17 | ILA 32,100.00 | 0.00% | ILA 32,100.00 | ILA 33,020.00 | ILA 32,010.00 | 33.16K |
| 2026-09-16 | ILA 32,100.00 | +1.58% | ILA 31,510.00 | ILA 32,320.00 | ILA 31,470.00 | 39.26K |
| 2026-09-15 | ILA 31,600.00 | -1.34% | ILA 32,030.00 | ILA 32,040.00 | ILA 31,510.00 | 3.58K |
| 2026-09-14 | ILA 32,030.00 | -0.87% | ILA 32,310.00 | ILA 32,530.00 | ILA 31,850.00 | 4.56K |
| 2026-09-11 | ILA 32,310.00 | 0.00% | ILA 32,310.00 | ILA 32,310.00 | ILA 32,310.00 | 0 |
| 2026-09-10 | ILA 32,310.00 | -1.01% | ILA 33,040.00 | ILA 33,200.00 | ILA 32,250.00 | 6.05K |
| 2026-09-09 | ILA 32,640.00 | -1.81% | ILA 33,240.00 | ILA 33,700.00 | ILA 32,430.00 | 32.27K |
| 2026-09-08 | ILA 33,240.00 | -1.39% | ILA 33,710.00 | ILA 33,780.00 | ILA 33,070.00 | 7.07K |
| 2026-09-07 | ILA 33,710.00 | -2.32% | ILA 34,510.00 | ILA 34,520.00 | ILA 33,550.00 | 4.75K |
| 2026-09-04 | ILA 34,510.00 | +0.82% | ILA 34,260.00 | ILA 34,800.00 | ILA 34,230.00 | 4.90K |
| 2026-09-03 | ILA 34,230.00 | +1.54% | ILA 32,910.00 | ILA 34,500.00 | ILA 32,910.00 | 11.09K |
| 2026-09-02 | ILA 33,710.00 | +4.62% | ILA 32,110.00 | ILA 33,910.00 | ILA 31,970.00 | 14.94K |
| 2026-09-01 | ILA 32,220.00 | +7.40% | ILA 30,000.00 | ILA 32,340.00 | ILA 29,890.00 | 30.30K |
| 2026-08-31 | ILA 30,000.00 | -2.79% | ILA 30,860.00 | ILA 30,860.00 | ILA 30,000.00 | 7.67K |
| 2026-08-28 | ILA 30,860.00 | +4.22% | ILA 29,370.00 | ILA 30,860.00 | ILA 29,320.00 | 14.20K |
| 2026-08-27 | ILA 29,610.00 | -0.80% | ILA 29,850.00 | ILA 30,420.00 | ILA 29,260.00 | 12.11K |
| 2026-08-26 | ILA 29,850.00 | +0.84% | ILA 29,600.00 | ILA 29,990.00 | ILA 29,000.00 | 13.47K |
| 2026-08-25 | ILA 29,600.00 | -1.14% | ILA 29,940.00 | ILA 29,950.00 | ILA 29,600.00 | 7.30K |
| 2026-08-24 | ILA 29,940.00 | -4.62% | ILA 31,390.00 | ILA 31,390.00 | ILA 29,910.00 | 5.84K |
| 2026-08-21 | ILA 31,390.00 | +2.25% | ILA 30,980.00 | ILA 31,500.00 | ILA 30,600.00 | 4.62K |
| 2026-08-20 | ILA 30,700.00 | +0.69% | ILA 30,600.00 | ILA 31,000.00 | ILA 30,410.00 | 5.07K |
| 2026-08-19 | ILA 30,490.00 | +3.08% | ILA 29,840.00 | ILA 30,660.00 | ILA 29,570.00 | 9.81K |
| 2026-08-18 | ILA 29,580.00 | +1.27% | ILA 29,210.00 | ILA 29,640.00 | ILA 28,750.00 | 5.92K |
| 2026-08-17 | ILA 29,210.00 | -5.93% | ILA 31,050.00 | ILA 31,050.00 | ILA 29,140.00 | 12.67K |
| 2026-08-14 | ILA 31,050.00 | +1.37% | ILA 30,630.00 | ILA 31,250.00 | ILA 30,110.00 | 3.89K |
| 2026-08-13 | ILA 30,630.00 | +0.76% | ILA 30,400.00 | ILA 30,940.00 | ILA 30,080.00 | 7.21K |
| 2026-08-12 | ILA 30,400.00 | -0.23% | ILA 30,470.00 | ILA 30,830.00 | ILA 30,040.00 | 10.41K |
| 2026-08-11 | ILA 30,470.00 | -0.46% | ILA 30,700.00 | ILA 31,030.00 | ILA 30,270.00 | 5.64K |
| 2026-08-10 | ILA 30,610.00 | -2.24% | ILA 31,300.00 | ILA 31,510.00 | ILA 30,610.00 | 8.96K |
| 2026-08-07 | ILA 31,310.00 | +0.58% | ILA 31,130.00 | ILA 31,620.00 | ILA 31,130.00 | 4.49K |
| 2026-08-06 | ILA 31,130.00 | +1.47% | ILA 31,350.00 | ILA 31,350.00 | ILA 30,400.00 | 61.94K |
| 2026-08-05 | ILA 30,680.00 | +1.52% | ILA 30,130.00 | ILA 31,260.00 | ILA 30,120.00 | 16.19K |
| 2026-08-04 | ILA 30,220.00 | -3.17% | ILA 31,210.00 | ILA 31,440.00 | ILA 30,110.00 | 11.35K |
| 2026-08-03 | ILA 31,210.00 | -2.92% | ILA 32,150.00 | ILA 32,150.00 | ILA 30,700.00 | 15.31K |
| 2026-07-31 | ILA 32,150.00 | +5.83% | ILA 30,380.00 | ILA 32,660.00 | ILA 30,340.00 | 10.49K |
| 2026-07-30 | ILA 30,380.00 | +1.40% | ILA 29,960.00 | ILA 30,710.00 | ILA 29,620.00 | 6.73K |
| 2026-07-29 | ILA 29,960.00 | -1.51% | ILA 30,380.00 | ILA 31,020.00 | ILA 29,900.00 | 6.81K |
| 2026-07-28 | ILA 30,420.00 | +0.07% | ILA 30,400.00 | ILA 31,160.00 | ILA 30,390.00 | 18.38K |
| 2026-07-27 | ILA 30,400.00 | -1.62% | ILA 31,120.00 | ILA 31,330.00 | ILA 30,150.00 | 8.90K |
| 2026-07-24 | ILA 30,900.00 | +0.03% | ILA 30,350.00 | ILA 31,100.00 | ILA 30,350.00 | 14.16K |
| 2026-07-22 | ILA 30,890.00 | +0.46% | ILA 30,470.00 | ILA 31,220.00 | ILA 30,090.00 | 13.13K |
| 2026-07-21 | ILA 30,750.00 | +0.82% | ILA 30,500.00 | ILA 30,890.00 | ILA 30,430.00 | 7.18K |
| 2026-07-20 | ILA 30,500.00 | +1.57% | ILA 30,130.00 | ILA 30,790.00 | ILA 29,380.00 | 22.98K |
| 2026-07-17 | ILA 30,030.00 | -3.50% | ILA 31,120.00 | ILA 31,120.00 | ILA 30,030.00 | 20.72K |
| 2026-07-16 | ILA 31,120.00 | -1.83% | ILA 31,700.00 | ILA 32,140.00 | ILA 30,830.00 | 21.53K |
| 2026-07-15 | ILA 31,700.00 | +0.92% | ILA 31,410.00 | ILA 31,900.00 | ILA 31,020.00 | 21.20K |
| 2026-07-14 | ILA 31,410.00 | +0.35% | ILA 31,300.00 | ILA 31,830.00 | ILA 31,190.00 | 7.10K |
| 2026-07-13 | ILA 31,300.00 | -3.16% | ILA 32,090.00 | ILA 32,660.00 | ILA 31,240.00 | 6.49K |
| 2026-07-10 | ILA 32,320.00 | -0.68% | ILA 32,540.00 | ILA 32,820.00 | ILA 31,930.00 | 7.91K |
| 2026-07-09 | ILA 32,540.00 | +0.31% | ILA 32,440.00 | ILA 33,310.00 | ILA 32,190.00 | 17.93K |
| 2026-07-08 | ILA 32,440.00 | -2.29% | ILA 33,200.00 | ILA 33,200.00 | ILA 32,200.00 | 8.69K |
| 2026-07-07 | ILA 33,200.00 | -2.35% | ILA 34,070.00 | ILA 34,070.00 | ILA 32,980.00 | 9.07K |
| 2026-07-06 | ILA 34,000.00 | -0.87% | ILA 34,330.00 | ILA 35,120.00 | ILA 33,800.00 | 12.84K |
| 2026-07-03 | ILA 34,300.00 | +2.91% | ILA 33,330.00 | ILA 34,310.00 | ILA 33,260.00 | 6.05K |
| 2026-07-02 | ILA 33,330.00 | +0.48% | ILA 33,300.00 | ILA 33,570.00 | ILA 32,720.00 | 8.11K |
| 2026-07-01 | ILA 33,170.00 | +2.06% | ILA 32,500.00 | ILA 33,550.00 | ILA 32,500.00 | 16.56K |
| 2026-06-30 | ILA 32,500.00 | 0.00% | ILA 32,500.00 | ILA 33,240.00 | ILA 32,170.00 | 9.96K |
| 2026-06-29 | ILA 32,500.00 | +4.00% | ILA 32,190.00 | ILA 33,390.00 | ILA 31,680.00 | 21.11K |
| 2026-06-26 | ILA 31,250.00 | 0.00% | ILA 31,250.00 | ILA 31,250.00 | ILA 31,250.00 | 0 |
| 2026-06-25 | ILA 31,250.00 | -0.60% | ILA 31,530.00 | ILA 31,950.00 | ILA 30,940.00 | 20.80K |
| 2026-06-24 | ILA 31,440.00 | +1.00% | ILA 31,400.00 | ILA 31,650.00 | ILA 30,340.00 | 30.85K |
| 2026-06-23 | ILA 31,130.00 | -0.54% | ILA 31,160.00 | ILA 31,300.00 | ILA 30,200.00 | 19.28K |
| 2026-06-22 | ILA 31,300.00 | -2.83% | ILA 32,210.00 | ILA 32,780.00 | ILA 30,860.00 | 20.27K |
| 2026-06-19 | ILA 32,210.00 | -2.45% | ILA 33,020.00 | ILA 34,040.00 | ILA 32,170.00 | 11.75K |
| 2026-06-18 | ILA 33,020.00 | -2.37% | ILA 33,820.00 | ILA 34,000.00 | ILA 33,020.00 | 13.14K |
| 2026-06-17 | ILA 33,820.00 | -2.40% | ILA 34,840.00 | ILA 35,380.00 | ILA 33,560.00 | 15.07K |
| 2026-06-16 | ILA 34,650.00 | -4.86% | ILA 36,420.00 | ILA 36,660.00 | ILA 34,530.00 | 18.39K |
| 2026-06-15 | ILA 36,420.00 | -3.04% | ILA 37,990.00 | ILA 38,540.00 | ILA 35,810.00 | 9.42K |
| 2026-06-12 | ILA 37,560.00 | +3.93% | ILA 36,510.00 | ILA 37,900.00 | ILA 36,510.00 | 6.10K |
| 2026-06-11 | ILA 36,140.00 | +2.99% | ILA 35,090.00 | ILA 36,280.00 | ILA 35,090.00 | 5.88K |
| 2026-06-10 | ILA 35,090.00 | -1.68% | ILA 35,690.00 | ILA 36,050.00 | ILA 34,960.00 | 10.92K |
| 2026-06-09 | ILA 35,690.00 | -2.33% | ILA 36,540.00 | ILA 36,760.00 | ILA 35,690.00 | 10.16K |
| 2026-06-08 | ILA 36,540.00 | -2.19% | ILA 36,800.00 | ILA 37,640.00 | ILA 36,330.00 | 6.24K |
| 2026-06-05 | ILA 37,360.00 | +2.13% | ILA 36,220.00 | ILA 38,340.00 | ILA 36,010.00 | 7.34K |
| 2026-06-04 | ILA 36,580.00 | -0.54% | ILA 38,610.00 | ILA 38,610.00 | ILA 36,000.00 | 6.69K |
| 2026-06-03 | ILA 36,780.00 | +1.24% | ILA 36,330.00 | ILA 37,160.00 | ILA 35,660.00 | 7.74K |
| 2026-06-02 | ILA 36,330.00 | -1.25% | ILA 36,910.00 | ILA 37,660.00 | ILA 36,000.00 | 16.64K |
| 2026-06-01 | ILA 36,790.00 | -5.67% | ILA 39,000.00 | ILA 39,000.00 | ILA 36,720.00 | 5.28K |
| 2026-05-29 | ILA 39,000.00 | -1.02% | ILA 39,720.00 | ILA 39,900.00 | ILA 38,730.00 | 34.97K |
| 2026-05-28 | ILA 39,400.00 | -2.33% | ILA 39,410.00 | ILA 40,300.00 | ILA 39,250.00 | 6.84K |