Bareket Capital Ltd. BRKT
TASE · Israel · Finance
ILA 293.30+1.30 (+0.45%)
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 292.00 | -3.41% | ILA 324.00 | ILA 324.00 | ILA 292.00 | 11.16K |
| 2026-09-29 | ILA 302.30 | -0.17% | ILA 323.30 | ILA 323.30 | ILA 301.20 | 1.24K |
| 2026-09-28 | ILA 302.80 | +2.33% | ILA 323.00 | ILA 324.00 | ILA 294.00 | 14.95K |
| 2026-09-25 | ILA 295.90 | 0.00% | ILA 295.90 | ILA 295.90 | ILA 295.90 | 0 |
| 2026-09-24 | ILA 295.90 | -0.60% | ILA 323.00 | ILA 323.00 | ILA 295.00 | 6.11K |
| 2026-09-23 | ILA 297.70 | +0.07% | ILA 297.50 | ILA 300.00 | ILA 292.00 | 10.87K |
| 2026-09-22 | ILA 297.50 | -1.23% | ILA 301.20 | ILA 301.20 | ILA 296.00 | 11.44K |
| 2026-09-21 | ILA 301.20 | 0.00% | ILA 301.20 | ILA 301.20 | ILA 301.20 | 0 |
| 2026-09-18 | ILA 301.20 | 0.00% | ILA 301.20 | ILA 301.20 | ILA 301.20 | 0 |
| 2026-09-17 | ILA 301.20 | 0.00% | ILA 301.20 | ILA 301.20 | ILA 301.20 | 130 |
| 2026-09-16 | ILA 301.20 | -0.50% | ILA 295.50 | ILA 301.30 | ILA 295.50 | 1.65K |
| 2026-09-15 | ILA 302.70 | -0.72% | ILA 295.50 | ILA 310.00 | ILA 295.50 | 1.22K |
| 2026-09-14 | ILA 304.90 | +1.63% | ILA 300.00 | ILA 310.10 | ILA 303.00 | 1.29K |
| 2026-09-11 | ILA 300.00 | 0.00% | ILA 300.00 | ILA 300.00 | ILA 300.00 | 0 |
| 2026-09-10 | ILA 300.00 | 0.00% | ILA 300.00 | ILA 300.00 | ILA 300.00 | 29 |
| 2026-09-09 | ILA 300.00 | -2.57% | ILA 307.90 | ILA 323.00 | ILA 300.00 | 40.18K |
| 2026-09-08 | ILA 307.90 | -3.18% | ILA 295.50 | ILA 317.30 | ILA 295.50 | 7.28K |
| 2026-09-07 | ILA 318.00 | -1.85% | ILA 288.50 | ILA 318.50 | ILA 288.50 | 3.32K |
| 2026-09-04 | ILA 324.00 | -0.31% | ILA 325.00 | ILA 324.00 | ILA 323.90 | 3.79K |
| 2026-09-03 | ILA 325.00 | +0.56% | ILA 288.30 | ILA 325.70 | ILA 288.30 | 5.86K |
| 2026-09-02 | ILA 323.20 | +0.25% | ILA 322.40 | ILA 325.60 | ILA 296.00 | 12.59K |
| 2026-09-01 | ILA 322.40 | +0.25% | ILA 325.00 | ILA 325.00 | ILA 325.00 | 152 |
| 2026-08-31 | ILA 321.60 | 0.00% | ILA 321.60 | ILA 321.60 | ILA 321.60 | 41 |
| 2026-08-28 | ILA 321.60 | 0.00% | ILA 321.60 | ILA 321.60 | ILA 321.60 | 34 |
| 2026-08-27 | ILA 321.60 | 0.00% | ILA 321.90 | ILA 321.90 | ILA 321.90 | 33 |
| 2026-08-26 | ILA 321.60 | -0.03% | ILA 321.70 | ILA 321.70 | ILA 321.60 | 1.89K |
| 2026-08-25 | ILA 321.70 | +0.06% | ILA 322.00 | ILA 322.00 | ILA 322.00 | 204 |
| 2026-08-24 | ILA 321.50 | +0.91% | ILA 318.60 | ILA 321.50 | ILA 321.50 | 1.38K |
| 2026-08-21 | ILA 318.60 | +0.79% | ILA 316.10 | ILA 322.00 | ILA 316.10 | 1.82K |
| 2026-08-20 | ILA 316.10 | +1.15% | ILA 322.70 | ILA 322.70 | ILA 322.70 | 231 |
| 2026-08-19 | ILA 312.50 | -4.14% | ILA 287.70 | ILA 312.90 | ILA 287.70 | 8.71K |
| 2026-08-18 | ILA 326.00 | +1.09% | ILA 322.50 | ILA 329.00 | ILA 322.50 | 347 |
| 2026-08-17 | ILA 322.50 | -4.67% | ILA 287.70 | ILA 325.00 | ILA 287.70 | 6.63K |
| 2026-08-14 | ILA 338.30 | -0.09% | ILA 287.70 | ILA 287.70 | ILA 287.70 | 4 |
| 2026-08-13 | ILA 338.60 | +0.03% | ILA 287.70 | ILA 344.00 | ILA 287.70 | 5.37K |
| 2026-08-12 | ILA 338.50 | -5.10% | ILA 345.10 | ILA 345.10 | ILA 338.50 | 707 |
| 2026-08-11 | ILA 356.70 | -1.19% | ILA 361.00 | ILA 356.80 | ILA 345.20 | 1.32K |
| 2026-08-10 | ILA 361.00 | 0.00% | ILA 361.00 | ILA 361.00 | ILA 361.00 | 89 |
| 2026-08-07 | ILA 361.00 | +0.56% | ILA 332.00 | ILA 361.00 | ILA 332.00 | 104.71K |
| 2026-08-06 | ILA 359.00 | +14.62% | ILA 300.00 | ILA 359.00 | ILA 300.00 | 312.43K |
| 2026-08-05 | ILA 313.20 | -2.61% | ILA 300.00 | ILA 321.60 | ILA 300.00 | 13.13K |
| 2026-08-04 | ILA 321.60 | -1.71% | ILA 321.00 | ILA 322.40 | ILA 321.00 | 8.21K |
| 2026-08-03 | ILA 327.20 | +6.20% | ILA 319.90 | ILA 332.00 | ILA 315.10 | 30.31K |
| 2026-07-31 | ILA 308.10 | -6.27% | ILA 328.70 | ILA 319.90 | ILA 291.00 | 16.47K |
| 2026-07-30 | ILA 328.70 | 0.00% | ILA 328.70 | ILA 328.70 | ILA 328.70 | 57 |
| 2026-07-29 | ILA 328.70 | 0.00% | ILA 328.70 | ILA 328.70 | ILA 328.70 | 1.00K |
| 2026-07-28 | ILA 328.70 | -0.42% | ILA 330.10 | ILA 330.10 | ILA 300.00 | 32 |
| 2026-07-27 | ILA 330.10 | 0.00% | ILA 330.10 | ILA 330.10 | ILA 330.10 | 102 |
| 2026-07-24 | ILA 330.10 | 0.00% | ILA 330.10 | ILA 330.10 | ILA 330.10 | 40 |
| 2026-07-22 | ILA 330.10 | 0.00% | ILA 330.10 | ILA 330.10 | ILA 330.10 | 328 |
| 2026-07-21 | ILA 330.10 | -0.18% | ILA 330.70 | ILA 330.10 | ILA 320.00 | 37 |
| 2026-07-20 | ILA 330.70 | +0.55% | ILA 334.90 | ILA 334.90 | ILA 301.10 | 477 |
| 2026-07-17 | ILA 328.90 | 0.00% | ILA 328.90 | ILA 328.90 | ILA 328.90 | 90 |
| 2026-07-16 | ILA 328.90 | +4.31% | ILA 342.00 | ILA 342.00 | ILA 328.60 | 3.40K |
| 2026-07-15 | ILA 315.30 | +1.19% | ILA 320.00 | ILA 325.00 | ILA 312.00 | 13.78K |
| 2026-07-14 | ILA 311.60 | +3.38% | ILA 318.00 | ILA 318.10 | ILA 301.40 | 23.08K |
| 2026-07-13 | ILA 301.40 | -2.62% | ILA 328.20 | ILA 328.20 | ILA 301.00 | 8.23K |
| 2026-07-10 | ILA 309.50 | +1.24% | ILA 328.00 | ILA 328.00 | ILA 316.30 | 206 |
| 2026-07-09 | ILA 305.70 | -0.20% | ILA 328.00 | ILA 328.00 | ILA 305.00 | 13.15K |
| 2026-07-08 | ILA 306.30 | -4.25% | ILA 307.60 | ILA 307.60 | ILA 301.10 | 712 |
| 2026-07-07 | ILA 319.90 | -0.03% | ILA 307.60 | ILA 320.00 | ILA 307.60 | 18.83K |
| 2026-07-06 | ILA 320.00 | -1.17% | ILA 323.80 | ILA 329.00 | ILA 315.00 | 94.42K |
| 2026-07-03 | ILA 323.80 | +4.55% | ILA 309.70 | ILA 337.00 | ILA 323.80 | 2.82K |
| 2026-07-02 | ILA 309.70 | -11.11% | ILA 365.00 | ILA 365.00 | ILA 309.00 | 26.75K |
| 2026-07-01 | ILA 348.40 | +14.04% | ILA 288.10 | ILA 499.90 | ILA 288.10 | 17.72K |
| 2026-06-30 | ILA 305.50 | +3.63% | ILA 294.80 | ILA 311.50 | ILA 305.10 | 2.47K |
| 2026-06-29 | ILA 294.80 | -1.73% | ILA 293.90 | ILA 295.00 | ILA 294.00 | 31.00K |
| 2026-06-26 | ILA 300.00 | 0.00% | ILA 300.00 | ILA 300.00 | ILA 300.00 | 0 |
| 2026-06-25 | ILA 300.00 | -0.17% | ILA 286.00 | ILA 300.50 | ILA 286.00 | 49.63K |
| 2026-06-24 | ILA 300.50 | -1.83% | ILA 300.10 | ILA 302.20 | ILA 300.10 | 8.96K |
| 2026-06-23 | ILA 306.10 | -4.70% | ILA 300.10 | ILA 307.20 | ILA 300.10 | 1.26K |
| 2026-06-22 | ILA 321.20 | -1.17% | ILA 325.00 | ILA 303.00 | ILA 303.00 | 102 |
| 2026-06-19 | ILA 325.00 | -1.63% | ILA 330.40 | ILA 315.50 | ILA 300.30 | 185 |
| 2026-06-18 | ILA 330.40 | -1.11% | ILA 300.10 | ILA 334.10 | ILA 300.10 | 1.06K |
| 2026-06-17 | ILA 334.10 | -0.24% | ILA 334.90 | ILA 336.00 | ILA 300.20 | 32.81K |
| 2026-06-16 | ILA 334.90 | -0.03% | ILA 335.00 | ILA 336.00 | ILA 301.00 | 120.02K |
| 2026-06-15 | ILA 335.00 | 0.00% | ILA 335.00 | ILA 335.00 | ILA 335.00 | 43 |
| 2026-06-12 | ILA 335.00 | 0.00% | ILA 335.00 | ILA 335.00 | ILA 335.00 | 25 |
| 2026-06-11 | ILA 335.00 | -1.73% | ILA 340.90 | ILA 340.90 | ILA 335.00 | 1.16K |
| 2026-06-10 | ILA 340.90 | -0.20% | ILA 341.60 | ILA 340.00 | ILA 340.00 | 275 |
| 2026-06-09 | ILA 341.60 | 0.00% | ILA 341.60 | ILA 341.60 | ILA 341.60 | 79 |
| 2026-06-08 | ILA 341.60 | +2.15% | ILA 341.60 | ILA 341.60 | ILA 341.60 | 837 |
| 2026-06-05 | ILA 334.40 | +0.18% | ILA 337.00 | ILA 337.00 | ILA 337.00 | 115 |
| 2026-06-04 | ILA 333.80 | -1.27% | ILA 338.10 | ILA 338.10 | ILA 322.00 | 31.58K |
| 2026-06-03 | ILA 338.10 | -0.85% | ILA 341.00 | ILA 341.00 | ILA 336.60 | 670 |
| 2026-06-02 | ILA 341.00 | 0.00% | ILA 341.00 | ILA 341.00 | ILA 341.00 | 330 |
| 2026-06-01 | ILA 341.00 | +0.83% | ILA 341.60 | ILA 341.60 | ILA 341.00 | 823 |
| 2026-05-29 | ILA 338.20 | 0.00% | ILA 338.20 | ILA 338.20 | ILA 338.20 | 125 |
| 2026-05-28 | ILA 338.20 | 0.00% | ILA 338.20 | ILA 338.20 | ILA 338.20 | 97 |
| 2026-05-27 | ILA 338.20 | +0.39% | ILA 338.90 | ILA 340.00 | ILA 286.00 | 52.20K |