Bet Shemesh Engines Holdings (1997) Ltd. BSEN
TASE · Israel · Electronic Technology
ILA 77,720.00-1,930.00 (-2.42%)
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 77,720.00 | -2.42% | ILA 79,440.00 | ILA 80,570.00 | ILA 77,720.00 | 10.20K |
| 2026-09-30 | ILA 79,650.00 | +0.15% | ILA 79,530.00 | ILA 80,500.00 | ILA 78,700.00 | 12.01K |
| 2026-09-29 | ILA 79,530.00 | +1.05% | ILA 78,700.00 | ILA 81,000.00 | ILA 78,430.00 | 23.53K |
| 2026-09-28 | ILA 78,700.00 | -0.13% | ILA 79,920.00 | ILA 79,920.00 | ILA 77,200.00 | 12.85K |
| 2026-09-25 | ILA 78,800.00 | 0.00% | ILA 78,800.00 | ILA 78,800.00 | ILA 78,800.00 | 0 |
| 2026-09-24 | ILA 78,800.00 | +1.48% | ILA 77,470.00 | ILA 79,390.00 | ILA 76,490.00 | 20.26K |
| 2026-09-23 | ILA 77,650.00 | -0.31% | ILA 77,890.00 | ILA 78,100.00 | ILA 76,550.00 | 10.15K |
| 2026-09-22 | ILA 77,890.00 | -1.55% | ILA 78,800.00 | ILA 79,240.00 | ILA 75,990.00 | 29.76K |
| 2026-09-21 | ILA 79,120.00 | 0.00% | ILA 79,120.00 | ILA 79,120.00 | ILA 79,120.00 | 0 |
| 2026-09-18 | ILA 79,120.00 | 0.00% | ILA 79,120.00 | ILA 79,120.00 | ILA 79,120.00 | 0 |
| 2026-09-17 | ILA 79,120.00 | +1.62% | ILA 78,130.00 | ILA 80,870.00 | ILA 77,480.00 | 63.39K |
| 2026-09-16 | ILA 77,860.00 | +0.99% | ILA 77,320.00 | ILA 78,640.00 | ILA 76,110.00 | 22.60K |
| 2026-09-15 | ILA 77,100.00 | -4.18% | ILA 80,460.00 | ILA 81,600.00 | ILA 77,100.00 | 19.85K |
| 2026-09-14 | ILA 80,460.00 | +0.41% | ILA 80,970.00 | ILA 80,970.00 | ILA 78,800.00 | 13.63K |
| 2026-09-11 | ILA 80,130.00 | 0.00% | ILA 80,130.00 | ILA 80,130.00 | ILA 80,130.00 | 0 |
| 2026-09-10 | ILA 80,130.00 | +1.83% | ILA 79,360.00 | ILA 81,050.00 | ILA 77,800.00 | 23.35K |
| 2026-09-09 | ILA 78,690.00 | -1.21% | ILA 79,990.00 | ILA 81,500.00 | ILA 78,130.00 | 18.50K |
| 2026-09-08 | ILA 79,650.00 | +2.63% | ILA 77,610.00 | ILA 80,330.00 | ILA 76,090.00 | 38.85K |
| 2026-09-07 | ILA 77,610.00 | +0.87% | ILA 77,460.00 | ILA 78,570.00 | ILA 76,030.00 | 34.34K |
| 2026-09-04 | ILA 76,940.00 | -1.42% | ILA 78,050.00 | ILA 78,210.00 | ILA 75,450.00 | 12.00K |
| 2026-09-03 | ILA 78,050.00 | -0.78% | ILA 79,060.00 | ILA 79,430.00 | ILA 76,340.00 | 14.57K |
| 2026-09-02 | ILA 78,660.00 | -0.69% | ILA 79,210.00 | ILA 81,120.00 | ILA 78,040.00 | 38.65K |
| 2026-09-01 | ILA 79,210.00 | +3.81% | ILA 76,300.00 | ILA 79,500.00 | ILA 74,770.00 | 25.22K |
| 2026-08-31 | ILA 76,300.00 | +2.50% | ILA 74,610.00 | ILA 76,790.00 | ILA 72,920.00 | 42.56K |
| 2026-08-28 | ILA 74,440.00 | +0.24% | ILA 73,050.00 | ILA 74,810.00 | ILA 72,860.00 | 9.05K |
| 2026-08-27 | ILA 74,260.00 | -1.98% | ILA 76,520.00 | ILA 76,520.00 | ILA 73,360.00 | 15.27K |
| 2026-08-26 | ILA 75,760.00 | +1.20% | ILA 74,850.00 | ILA 76,880.00 | ILA 72,950.00 | 21.51K |
| 2026-08-25 | ILA 74,860.00 | -0.53% | ILA 76,380.00 | ILA 76,390.00 | ILA 74,150.00 | 12.26K |
| 2026-08-24 | ILA 75,260.00 | -2.01% | ILA 77,160.00 | ILA 77,940.00 | ILA 72,910.00 | 24.45K |
| 2026-08-21 | ILA 76,800.00 | -4.24% | ILA 80,100.00 | ILA 80,880.00 | ILA 76,400.00 | 13.33K |
| 2026-08-20 | ILA 80,200.00 | +4.02% | ILA 79,500.00 | ILA 80,670.00 | ILA 76,710.00 | 89.30K |
| 2026-08-19 | ILA 77,100.00 | +6.01% | ILA 74,320.00 | ILA 78,260.00 | ILA 74,220.00 | 64.16K |
| 2026-08-18 | ILA 72,730.00 | +1.81% | ILA 71,440.00 | ILA 73,900.00 | ILA 70,140.00 | 20.14K |
| 2026-08-17 | ILA 71,440.00 | -2.36% | ILA 73,000.00 | ILA 74,750.00 | ILA 70,500.00 | 23.70K |
| 2026-08-14 | ILA 73,170.00 | -1.79% | ILA 74,500.00 | ILA 75,440.00 | ILA 72,000.00 | 6.21K |
| 2026-08-13 | ILA 74,500.00 | +1.18% | ILA 73,630.00 | ILA 75,090.00 | ILA 72,800.00 | 11.99K |
| 2026-08-12 | ILA 73,630.00 | -0.47% | ILA 73,940.00 | ILA 75,100.00 | ILA 71,000.00 | 27.30K |
| 2026-08-11 | ILA 73,980.00 | -6.06% | ILA 78,750.00 | ILA 79,570.00 | ILA 73,240.00 | 33.61K |
| 2026-08-10 | ILA 78,750.00 | -6.14% | ILA 83,900.00 | ILA 84,890.00 | ILA 78,730.00 | 21.86K |
| 2026-08-07 | ILA 83,900.00 | +2.07% | ILA 83,380.00 | ILA 84,650.00 | ILA 82,380.00 | 11.88K |
| 2026-08-06 | ILA 82,200.00 | +0.26% | ILA 81,990.00 | ILA 83,440.00 | ILA 81,500.00 | 177.62K |
| 2026-08-05 | ILA 81,990.00 | -0.13% | ILA 82,920.00 | ILA 84,380.00 | ILA 81,990.00 | 19.11K |
| 2026-08-04 | ILA 82,100.00 | -1.68% | ILA 83,010.00 | ILA 84,240.00 | ILA 82,000.00 | 11.09K |
| 2026-08-03 | ILA 83,500.00 | +0.48% | ILA 81,900.00 | ILA 85,410.00 | ILA 81,900.00 | 24.36K |
| 2026-07-31 | ILA 83,100.00 | +1.48% | ILA 81,730.00 | ILA 84,990.00 | ILA 81,710.00 | 11.98K |
| 2026-07-30 | ILA 81,890.00 | +0.48% | ILA 80,900.00 | ILA 82,890.00 | ILA 78,610.00 | 26.87K |
| 2026-07-29 | ILA 81,500.00 | -0.13% | ILA 81,610.00 | ILA 82,480.00 | ILA 80,050.00 | 18.81K |
| 2026-07-28 | ILA 81,610.00 | -1.56% | ILA 82,900.00 | ILA 83,670.00 | ILA 81,260.00 | 11.70K |
| 2026-07-27 | ILA 82,900.00 | -3.65% | ILA 86,030.00 | ILA 86,030.00 | ILA 82,820.00 | 15.06K |
| 2026-07-24 | ILA 86,040.00 | +2.25% | ILA 82,550.00 | ILA 87,720.00 | ILA 82,550.00 | 40.12K |
| 2026-07-22 | ILA 84,150.00 | -2.15% | ILA 86,000.00 | ILA 87,910.00 | ILA 83,400.00 | 14.36K |
| 2026-07-21 | ILA 86,000.00 | +2.90% | ILA 83,830.00 | ILA 86,740.00 | ILA 83,830.00 | 14.13K |
| 2026-07-20 | ILA 83,580.00 | -1.64% | ILA 84,970.00 | ILA 85,840.00 | ILA 82,960.00 | 15.67K |
| 2026-07-17 | ILA 84,970.00 | -2.24% | ILA 86,920.00 | ILA 86,920.00 | ILA 83,900.00 | 10.65K |
| 2026-07-16 | ILA 86,920.00 | +2.85% | ILA 87,010.00 | ILA 88,960.00 | ILA 86,730.00 | 27.39K |
| 2026-07-15 | ILA 84,510.00 | +1.95% | ILA 82,890.00 | ILA 84,510.00 | ILA 82,060.00 | 11.84K |
| 2026-07-14 | ILA 82,890.00 | -1.25% | ILA 82,050.00 | ILA 84,600.00 | ILA 80,620.00 | 15.23K |
| 2026-07-13 | ILA 83,940.00 | +2.12% | ILA 81,660.00 | ILA 84,540.00 | ILA 80,230.00 | 15.69K |
| 2026-07-10 | ILA 82,200.00 | -1.26% | ILA 83,250.00 | ILA 83,670.00 | ILA 81,500.00 | 5.58K |
| 2026-07-09 | ILA 83,250.00 | -5.18% | ILA 87,800.00 | ILA 87,860.00 | ILA 82,320.00 | 28.34K |
| 2026-07-08 | ILA 87,800.00 | -0.42% | ILA 88,170.00 | ILA 88,940.00 | ILA 86,540.00 | 20.78K |
| 2026-07-07 | ILA 88,170.00 | -0.99% | ILA 89,050.00 | ILA 90,350.00 | ILA 87,230.00 | 13.48K |
| 2026-07-06 | ILA 89,050.00 | +1.98% | ILA 87,320.00 | ILA 90,490.00 | ILA 87,000.00 | 15.95K |
| 2026-07-03 | ILA 87,320.00 | +1.68% | ILA 85,880.00 | ILA 87,990.00 | ILA 85,880.00 | 10.43K |
| 2026-07-02 | ILA 85,880.00 | +1.02% | ILA 85,010.00 | ILA 86,030.00 | ILA 83,850.00 | 11.71K |
| 2026-07-01 | ILA 85,010.00 | +0.29% | ILA 84,760.00 | ILA 85,420.00 | ILA 82,950.00 | 15.73K |
| 2026-06-30 | ILA 84,760.00 | +4.00% | ILA 82,950.00 | ILA 84,760.00 | ILA 79,710.00 | 37.75K |
| 2026-06-29 | ILA 81,500.00 | -4.52% | ILA 81,500.00 | ILA 83,460.00 | ILA 79,960.00 | 29.17K |
| 2026-06-26 | ILA 85,360.00 | 0.00% | ILA 85,360.00 | ILA 85,360.00 | ILA 85,360.00 | 0 |
| 2026-06-25 | ILA 85,360.00 | -2.43% | ILA 87,490.00 | ILA 87,900.00 | ILA 85,360.00 | 18.83K |
| 2026-06-24 | ILA 87,490.00 | +0.84% | ILA 86,760.00 | ILA 88,250.00 | ILA 85,390.00 | 32.19K |
| 2026-06-23 | ILA 86,760.00 | +0.63% | ILA 86,110.00 | ILA 89,470.00 | ILA 82,710.00 | 24.45K |
| 2026-06-22 | ILA 86,220.00 | -1.45% | ILA 87,490.00 | ILA 89,500.00 | ILA 84,860.00 | 21.94K |
| 2026-06-19 | ILA 87,490.00 | -0.17% | ILA 87,640.00 | ILA 87,640.00 | ILA 84,010.00 | 14.89K |
| 2026-06-18 | ILA 87,640.00 | +0.89% | ILA 86,870.00 | ILA 88,260.00 | ILA 85,490.00 | 33.31K |
| 2026-06-17 | ILA 86,870.00 | +1.01% | ILA 86,000.00 | ILA 88,410.00 | ILA 84,010.00 | 31.95K |
| 2026-06-16 | ILA 86,000.00 | -2.97% | ILA 88,630.00 | ILA 88,630.00 | ILA 84,010.00 | 20.04K |
| 2026-06-15 | ILA 88,630.00 | +3.30% | ILA 85,800.00 | ILA 89,100.00 | ILA 82,490.00 | 77.67K |
| 2026-06-12 | ILA 85,800.00 | -7.96% | ILA 93,220.00 | ILA 95,990.00 | ILA 85,780.00 | 26.21K |
| 2026-06-11 | ILA 93,220.00 | +3.37% | ILA 90,180.00 | ILA 93,960.00 | ILA 90,000.00 | 15.76K |
| 2026-06-10 | ILA 90,180.00 | -0.69% | ILA 90,810.00 | ILA 90,810.00 | ILA 87,980.00 | 17.68K |
| 2026-06-09 | ILA 90,810.00 | +2.51% | ILA 88,590.00 | ILA 91,430.00 | ILA 87,560.00 | 67.35K |
| 2026-06-08 | ILA 88,590.00 | -1.29% | ILA 89,920.00 | ILA 92,000.00 | ILA 87,060.00 | 21.19K |
| 2026-06-05 | ILA 89,750.00 | +2.00% | ILA 86,900.00 | ILA 92,600.00 | ILA 82,300.00 | 20.70K |
| 2026-06-04 | ILA 87,990.00 | -3.82% | ILA 90,320.00 | ILA 90,990.00 | ILA 86,170.00 | 31.10K |
| 2026-06-03 | ILA 91,480.00 | +2.71% | ILA 87,690.00 | ILA 92,790.00 | ILA 87,690.00 | 32.73K |
| 2026-06-02 | ILA 89,070.00 | -1.51% | ILA 90,350.00 | ILA 91,900.00 | ILA 86,300.00 | 117.23K |
| 2026-06-01 | ILA 90,440.00 | -4.74% | ILA 91,340.00 | ILA 93,610.00 | ILA 89,320.00 | 44.29K |
| 2026-05-29 | ILA 94,940.00 | +5.72% | ILA 90,700.00 | ILA 95,280.00 | ILA 90,260.00 | 82.53K |
| 2026-05-28 | ILA 89,800.00 | +6.89% | ILA 84,000.00 | ILA 90,700.00 | ILA 82,210.00 | 74.69K |