Baran Group Ltd. BRAN
TASE · Israel · Industrial Services
ILA 1,855.00+16.00 (+0.87%)
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 1,839.00 | -1.66% | ILA 1,882.00 | ILA 1,882.00 | ILA 1,819.00 | 74.69K |
| 2026-09-29 | ILA 1,870.00 | -0.69% | ILA 1,932.00 | ILA 1,932.00 | ILA 1,867.00 | 39.91K |
| 2026-09-28 | ILA 1,883.00 | -1.82% | ILA 1,918.00 | ILA 1,956.00 | ILA 1,800.00 | 55.88K |
| 2026-09-25 | ILA 1,918.00 | 0.00% | ILA 1,918.00 | ILA 1,918.00 | ILA 1,918.00 | 0 |
| 2026-09-24 | ILA 1,918.00 | -4.00% | ILA 1,998.00 | ILA 2,023.00 | ILA 1,837.00 | 113.06K |
| 2026-09-23 | ILA 1,998.00 | +3.04% | ILA 1,939.00 | ILA 2,039.00 | ILA 1,939.00 | 176.08K |
| 2026-09-22 | ILA 1,939.00 | +2.65% | ILA 1,998.00 | ILA 1,998.00 | ILA 1,873.00 | 95.39K |
| 2026-09-21 | ILA 1,889.00 | 0.00% | ILA 1,889.00 | ILA 1,889.00 | ILA 1,889.00 | 0 |
| 2026-09-18 | ILA 1,889.00 | 0.00% | ILA 1,889.00 | ILA 1,889.00 | ILA 1,889.00 | 0 |
| 2026-09-17 | ILA 1,889.00 | -3.08% | ILA 1,966.00 | ILA 1,966.00 | ILA 1,844.00 | 101.29K |
| 2026-09-16 | ILA 1,949.00 | -1.37% | ILA 1,976.00 | ILA 2,056.00 | ILA 1,837.00 | 65.65K |
| 2026-09-15 | ILA 1,976.00 | -5.00% | ILA 2,086.00 | ILA 2,086.00 | ILA 1,976.00 | 14.36K |
| 2026-09-14 | ILA 2,080.00 | +1.02% | ILA 2,059.00 | ILA 2,108.00 | ILA 2,059.00 | 14.29K |
| 2026-09-11 | ILA 2,059.00 | 0.00% | ILA 2,059.00 | ILA 2,059.00 | ILA 2,059.00 | 0 |
| 2026-09-10 | ILA 2,059.00 | -0.72% | ILA 2,099.00 | ILA 2,099.00 | ILA 2,048.00 | 13.69K |
| 2026-09-09 | ILA 2,074.00 | +3.18% | ILA 2,010.00 | ILA 2,116.00 | ILA 2,010.00 | 137.22K |
| 2026-09-08 | ILA 2,010.00 | +1.01% | ILA 1,990.00 | ILA 2,018.00 | ILA 1,980.00 | 27.38K |
| 2026-09-07 | ILA 1,990.00 | -1.49% | ILA 2,025.00 | ILA 2,035.00 | ILA 1,975.00 | 15.79K |
| 2026-09-04 | ILA 2,020.00 | +0.45% | ILA 2,011.00 | ILA 2,049.00 | ILA 1,939.00 | 102.08K |
| 2026-09-03 | ILA 2,011.00 | -1.13% | ILA 2,047.00 | ILA 2,047.00 | ILA 1,992.00 | 15.99K |
| 2026-09-02 | ILA 2,034.00 | -0.88% | ILA 2,052.00 | ILA 2,052.00 | ILA 2,004.00 | 16.01K |
| 2026-09-01 | ILA 2,052.00 | +3.48% | ILA 1,983.00 | ILA 2,082.00 | ILA 1,983.00 | 22.63K |
| 2026-08-31 | ILA 1,983.00 | +0.66% | ILA 1,970.00 | ILA 2,039.00 | ILA 1,970.00 | 19.44K |
| 2026-08-28 | ILA 1,970.00 | -2.14% | ILA 2,032.00 | ILA 2,032.00 | ILA 1,950.00 | 23.09K |
| 2026-08-27 | ILA 2,013.00 | -2.85% | ILA 2,072.00 | ILA 2,099.00 | ILA 2,003.00 | 32.91K |
| 2026-08-26 | ILA 2,072.00 | -1.52% | ILA 2,104.00 | ILA 2,103.00 | ILA 2,042.00 | 73.78K |
| 2026-08-25 | ILA 2,104.00 | -5.78% | ILA 2,180.00 | ILA 2,190.00 | ILA 2,036.00 | 112.41K |
| 2026-08-24 | ILA 2,233.00 | -0.13% | ILA 2,236.00 | ILA 2,250.00 | ILA 2,197.00 | 8.48K |
| 2026-08-21 | ILA 2,236.00 | +0.86% | ILA 2,217.00 | ILA 2,265.00 | ILA 2,195.00 | 16.44K |
| 2026-08-20 | ILA 2,217.00 | +0.73% | ILA 2,201.00 | ILA 2,238.00 | ILA 2,197.00 | 14.20K |
| 2026-08-19 | ILA 2,201.00 | -1.12% | ILA 2,226.00 | ILA 2,269.00 | ILA 2,184.00 | 31.24K |
| 2026-08-18 | ILA 2,226.00 | -0.49% | ILA 2,237.00 | ILA 2,282.00 | ILA 2,200.00 | 27.67K |
| 2026-08-17 | ILA 2,237.00 | +0.36% | ILA 2,229.00 | ILA 2,300.00 | ILA 2,166.00 | 19.37K |
| 2026-08-14 | ILA 2,229.00 | +2.15% | ILA 2,292.00 | ILA 2,292.00 | ILA 2,151.00 | 19.88K |
| 2026-08-13 | ILA 2,182.00 | -1.22% | ILA 2,209.00 | ILA 2,276.00 | ILA 2,159.00 | 53.02K |
| 2026-08-12 | ILA 2,209.00 | -1.16% | ILA 2,240.00 | ILA 2,303.00 | ILA 2,200.00 | 29.13K |
| 2026-08-11 | ILA 2,235.00 | -1.28% | ILA 2,305.00 | ILA 2,377.00 | ILA 2,187.00 | 46.55K |
| 2026-08-10 | ILA 2,264.00 | -4.67% | ILA 2,375.00 | ILA 2,395.00 | ILA 2,260.00 | 30.83K |
| 2026-08-07 | ILA 2,375.00 | +1.11% | ILA 2,349.00 | ILA 2,490.00 | ILA 2,344.00 | 10.61K |
| 2026-08-06 | ILA 2,349.00 | -2.73% | ILA 2,415.00 | ILA 2,437.00 | ILA 2,349.00 | 18.72K |
| 2026-08-05 | ILA 2,415.00 | -1.39% | ILA 2,519.00 | ILA 2,519.00 | ILA 2,400.00 | 6.06K |
| 2026-08-04 | ILA 2,449.00 | +0.91% | ILA 2,450.00 | ILA 2,541.00 | ILA 2,420.00 | 18.24K |
| 2026-08-03 | ILA 2,427.00 | +1.04% | ILA 2,420.00 | ILA 2,447.00 | ILA 2,387.00 | 52.86K |
| 2026-07-31 | ILA 2,402.00 | +1.74% | ILA 2,361.00 | ILA 2,456.00 | ILA 2,356.00 | 16.31K |
| 2026-07-30 | ILA 2,361.00 | -2.48% | ILA 2,421.00 | ILA 2,463.00 | ILA 2,253.00 | 26.99K |
| 2026-07-29 | ILA 2,421.00 | -4.69% | ILA 2,540.00 | ILA 2,592.00 | ILA 2,410.00 | 39.65K |
| 2026-07-28 | ILA 2,540.00 | -1.74% | ILA 2,585.00 | ILA 2,654.00 | ILA 2,530.00 | 32.76K |
| 2026-07-27 | ILA 2,585.00 | -0.19% | ILA 2,645.00 | ILA 2,683.00 | ILA 2,568.00 | 49.94K |
| 2026-07-24 | ILA 2,590.00 | +1.13% | ILA 2,561.00 | ILA 2,599.00 | ILA 2,541.00 | 25.61K |
| 2026-07-22 | ILA 2,561.00 | +1.31% | ILA 2,593.00 | ILA 2,620.00 | ILA 2,530.00 | 57.53K |
| 2026-07-21 | ILA 2,528.00 | +0.24% | ILA 2,522.00 | ILA 2,649.00 | ILA 2,500.00 | 37.84K |
| 2026-07-20 | ILA 2,522.00 | +0.80% | ILA 2,502.00 | ILA 2,564.00 | ILA 2,454.00 | 10.83K |
| 2026-07-17 | ILA 2,502.00 | -1.30% | ILA 2,560.00 | ILA 2,600.00 | ILA 2,495.00 | 10.64K |
| 2026-07-16 | ILA 2,535.00 | +3.51% | ILA 2,499.00 | ILA 2,550.00 | ILA 2,450.00 | 68.25K |
| 2026-07-15 | ILA 2,449.00 | +2.77% | ILA 2,401.00 | ILA 2,449.00 | ILA 2,350.00 | 43.00K |
| 2026-07-14 | ILA 2,383.00 | -1.24% | ILA 2,413.00 | ILA 2,442.00 | ILA 2,375.00 | 28.82K |
| 2026-07-13 | ILA 2,413.00 | -1.31% | ILA 2,427.00 | ILA 2,470.00 | ILA 2,361.00 | 29.19K |
| 2026-07-10 | ILA 2,445.00 | -0.24% | ILA 2,451.00 | ILA 2,493.00 | ILA 2,384.00 | 7.37K |
| 2026-07-09 | ILA 2,451.00 | 0.00% | ILA 2,451.00 | ILA 2,498.00 | ILA 2,401.00 | 8.38K |
| 2026-07-08 | ILA 2,451.00 | -0.08% | ILA 2,453.00 | ILA 2,490.00 | ILA 2,362.00 | 14.11K |
| 2026-07-07 | ILA 2,453.00 | -2.62% | ILA 2,514.00 | ILA 2,515.00 | ILA 2,361.00 | 28.54K |
| 2026-07-06 | ILA 2,519.00 | -0.04% | ILA 2,520.00 | ILA 2,580.00 | ILA 2,497.00 | 17.43K |
| 2026-07-03 | ILA 2,520.00 | -1.06% | ILA 2,547.00 | ILA 2,597.00 | ILA 2,514.00 | 13.81K |
| 2026-07-02 | ILA 2,547.00 | -1.09% | ILA 2,575.00 | ILA 2,600.00 | ILA 2,539.00 | 33.91K |
| 2026-07-01 | ILA 2,575.00 | -1.30% | ILA 2,609.00 | ILA 2,628.00 | ILA 2,539.00 | 49.44K |
| 2026-06-30 | ILA 2,609.00 | +0.23% | ILA 2,603.00 | ILA 2,640.00 | ILA 2,550.00 | 64.19K |
| 2026-06-29 | ILA 2,603.00 | +2.28% | ILA 2,577.00 | ILA 2,641.00 | ILA 2,577.00 | 40.42K |
| 2026-06-26 | ILA 2,545.00 | 0.00% | ILA 2,545.00 | ILA 2,545.00 | ILA 2,545.00 | 0 |
| 2026-06-25 | ILA 2,545.00 | -0.93% | ILA 2,600.00 | ILA 2,615.00 | ILA 2,516.00 | 34.94K |
| 2026-06-24 | ILA 2,569.00 | +0.35% | ILA 2,560.00 | ILA 2,626.00 | ILA 2,555.00 | 19.02K |
| 2026-06-23 | ILA 2,560.00 | -1.31% | ILA 2,594.00 | ILA 2,639.00 | ILA 2,519.00 | 44.46K |
| 2026-06-22 | ILA 2,594.00 | +5.88% | ILA 2,500.00 | ILA 2,627.00 | ILA 2,499.00 | 122.96K |
| 2026-06-19 | ILA 2,450.00 | -0.49% | ILA 2,462.00 | ILA 2,491.00 | ILA 2,428.00 | 13.88K |
| 2026-06-18 | ILA 2,462.00 | +0.04% | ILA 2,464.00 | ILA 2,510.00 | ILA 2,427.00 | 35.29K |
| 2026-06-17 | ILA 2,461.00 | +3.58% | ILA 2,376.00 | ILA 2,494.00 | ILA 2,376.00 | 83.60K |
| 2026-06-16 | ILA 2,376.00 | -3.38% | ILA 2,490.00 | ILA 2,490.00 | ILA 2,324.00 | 13.43K |
| 2026-06-15 | ILA 2,459.00 | +1.99% | ILA 2,413.00 | ILA 2,483.00 | ILA 2,333.00 | 30.80K |
| 2026-06-12 | ILA 2,411.00 | +0.46% | ILA 2,424.00 | ILA 2,564.00 | ILA 2,344.00 | 65.50K |
| 2026-06-11 | ILA 2,400.00 | +12.62% | ILA 2,178.00 | ILA 2,431.00 | ILA 2,170.00 | 195.83K |
| 2026-06-10 | ILA 2,131.00 | +0.71% | ILA 2,116.00 | ILA 2,198.00 | ILA 2,106.00 | 164.45K |
| 2026-06-09 | ILA 2,116.00 | +0.28% | ILA 2,124.00 | ILA 2,129.00 | ILA 2,104.00 | 42.65K |
| 2026-06-08 | ILA 2,110.00 | +1.49% | ILA 2,079.00 | ILA 2,122.00 | ILA 2,079.00 | 24.43K |
| 2026-06-05 | ILA 2,079.00 | +2.57% | ILA 2,027.00 | ILA 2,088.00 | ILA 2,012.00 | 17.76K |
| 2026-06-04 | ILA 2,027.00 | -2.31% | ILA 2,075.00 | ILA 2,075.00 | ILA 2,000.00 | 25.64K |
| 2026-06-03 | ILA 2,075.00 | +3.96% | ILA 1,996.00 | ILA 2,079.00 | ILA 1,970.00 | 58.26K |
| 2026-06-02 | ILA 1,996.00 | -3.57% | ILA 2,070.00 | ILA 2,110.00 | ILA 1,990.00 | 81.91K |
| 2026-06-01 | ILA 2,070.00 | +0.24% | ILA 2,065.00 | ILA 2,090.00 | ILA 1,978.00 | 106.10K |
| 2026-05-29 | ILA 2,065.00 | -0.82% | ILA 2,082.00 | ILA 2,120.00 | ILA 2,000.00 | 31.83K |
| 2026-05-28 | ILA 2,082.00 | -1.75% | ILA 2,119.00 | ILA 2,154.00 | ILA 2,044.00 | 29.91K |
| 2026-05-27 | ILA 2,119.00 | -0.70% | ILA 2,164.00 | ILA 2,253.00 | ILA 2,085.00 | 163.39K |