CI Systems (Israel) Ltd. CISY
TASE · Israel · Electronic Technology
ILA 1,579.00-5.00 (-0.32%)
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 1,584.00 | 0.00% | ILA 1,712.00 | ILA 1,712.00 | ILA 1,583.00 | 3.09K |
| 2026-09-29 | ILA 1,584.00 | +0.89% | ILA 1,666.00 | ILA 1,666.00 | ILA 1,583.00 | 653 |
| 2026-09-28 | ILA 1,570.00 | +0.96% | ILA 1,691.00 | ILA 1,691.00 | ILA 1,555.00 | 1.02K |
| 2026-09-25 | ILA 1,555.00 | 0.00% | ILA 1,555.00 | ILA 1,555.00 | ILA 1,555.00 | 0 |
| 2026-09-24 | ILA 1,555.00 | +1.90% | ILA 1,526.00 | ILA 1,630.00 | ILA 1,550.00 | 1.83K |
| 2026-09-23 | ILA 1,526.00 | -0.59% | ILA 1,541.00 | ILA 1,678.00 | ILA 1,510.00 | 7.58K |
| 2026-09-22 | ILA 1,535.00 | +3.02% | ILA 1,585.00 | ILA 1,585.00 | ILA 1,512.00 | 2.07K |
| 2026-09-21 | ILA 1,490.00 | 0.00% | ILA 1,490.00 | ILA 1,490.00 | ILA 1,490.00 | 0 |
| 2026-09-18 | ILA 1,490.00 | 0.00% | ILA 1,490.00 | ILA 1,490.00 | ILA 1,490.00 | 0 |
| 2026-09-17 | ILA 1,490.00 | -4.12% | ILA 1,554.00 | ILA 1,693.00 | ILA 1,490.00 | 9.67K |
| 2026-09-16 | ILA 1,554.00 | -1.15% | ILA 1,629.00 | ILA 1,629.00 | ILA 1,540.00 | 6.89K |
| 2026-09-15 | ILA 1,572.00 | -0.51% | ILA 1,580.00 | ILA 1,639.00 | ILA 1,555.00 | 1.63K |
| 2026-09-14 | ILA 1,580.00 | -3.83% | ILA 1,643.00 | ILA 1,723.00 | ILA 1,575.00 | 3.68K |
| 2026-09-11 | ILA 1,643.00 | 0.00% | ILA 1,643.00 | ILA 1,643.00 | ILA 1,643.00 | 0 |
| 2026-09-10 | ILA 1,643.00 | 0.00% | ILA 1,643.00 | ILA 1,643.00 | ILA 1,643.00 | 40 |
| 2026-09-09 | ILA 1,643.00 | -2.84% | ILA 1,699.00 | ILA 1,699.00 | ILA 1,639.00 | 1.19K |
| 2026-09-08 | ILA 1,691.00 | -1.11% | ILA 1,770.00 | ILA 1,770.00 | ILA 1,650.00 | 166 |
| 2026-09-07 | ILA 1,710.00 | -3.28% | ILA 1,768.00 | ILA 1,768.00 | ILA 1,701.00 | 743 |
| 2026-09-04 | ILA 1,768.00 | -0.95% | ILA 1,700.00 | ILA 1,795.00 | ILA 1,700.00 | 1.18K |
| 2026-09-03 | ILA 1,785.00 | 0.00% | ILA 1,785.00 | ILA 1,785.00 | ILA 1,785.00 | 165 |
| 2026-09-02 | ILA 1,785.00 | +1.54% | ILA 1,870.00 | ILA 1,870.00 | ILA 1,785.00 | 812 |
| 2026-09-01 | ILA 1,758.00 | +0.11% | ILA 1,756.00 | ILA 1,874.00 | ILA 1,749.00 | 2.06K |
| 2026-08-31 | ILA 1,756.00 | -2.44% | ILA 1,873.00 | ILA 1,873.00 | ILA 1,710.00 | 1.04K |
| 2026-08-28 | ILA 1,800.00 | +7.66% | ILA 1,672.00 | ILA 1,838.00 | ILA 1,799.00 | 1.03K |
| 2026-08-27 | ILA 1,672.00 | +2.70% | ILA 1,628.00 | ILA 1,687.00 | ILA 1,600.00 | 2.70K |
| 2026-08-26 | ILA 1,628.00 | -1.63% | ILA 1,655.00 | ILA 1,802.00 | ILA 1,606.00 | 2.04K |
| 2026-08-25 | ILA 1,655.00 | -0.96% | ILA 1,671.00 | ILA 1,820.00 | ILA 1,635.00 | 1.32K |
| 2026-08-24 | ILA 1,671.00 | -2.79% | ILA 1,872.00 | ILA 1,872.00 | ILA 1,661.00 | 1.13K |
| 2026-08-21 | ILA 1,719.00 | +1.00% | ILA 1,799.00 | ILA 1,799.00 | ILA 1,701.00 | 631 |
| 2026-08-20 | ILA 1,702.00 | -4.17% | ILA 1,776.00 | ILA 1,872.00 | ILA 1,600.00 | 11.29K |
| 2026-08-19 | ILA 1,776.00 | +0.91% | ILA 1,760.00 | ILA 1,803.00 | ILA 1,749.00 | 1.90K |
| 2026-08-18 | ILA 1,760.00 | -5.73% | ILA 1,867.00 | ILA 1,870.00 | ILA 1,706.00 | 13.63K |
| 2026-08-17 | ILA 1,867.00 | -6.37% | ILA 1,994.00 | ILA 2,000.00 | ILA 1,789.00 | 12.37K |
| 2026-08-14 | ILA 1,994.00 | +2.89% | ILA 1,982.00 | ILA 2,001.00 | ILA 1,920.00 | 923 |
| 2026-08-13 | ILA 1,938.00 | -2.22% | ILA 1,982.00 | ILA 2,000.00 | ILA 1,872.00 | 4.83K |
| 2026-08-12 | ILA 1,982.00 | -4.44% | ILA 2,074.00 | ILA 2,056.00 | ILA 1,950.00 | 3.02K |
| 2026-08-11 | ILA 2,074.00 | +0.05% | ILA 2,240.00 | ILA 2,240.00 | ILA 2,072.00 | 183 |
| 2026-08-10 | ILA 2,073.00 | -2.26% | ILA 2,121.00 | ILA 2,175.00 | ILA 2,065.00 | 1.22K |
| 2026-08-07 | ILA 2,121.00 | -0.66% | ILA 2,110.00 | ILA 2,241.00 | ILA 2,100.00 | 1.91K |
| 2026-08-06 | ILA 2,135.00 | -5.49% | ILA 2,140.00 | ILA 2,401.00 | ILA 2,135.00 | 9.74K |
| 2026-08-05 | ILA 2,259.00 | -2.46% | ILA 2,292.00 | ILA 2,353.00 | ILA 2,145.00 | 123 |
| 2026-08-04 | ILA 2,316.00 | -1.61% | ILA 2,354.00 | ILA 2,354.00 | ILA 2,279.00 | 2.70K |
| 2026-08-03 | ILA 2,354.00 | -1.75% | ILA 2,396.00 | ILA 2,396.00 | ILA 2,319.00 | 696 |
| 2026-07-31 | ILA 2,396.00 | +6.49% | ILA 2,250.00 | ILA 2,397.00 | ILA 2,265.00 | 1.14K |
| 2026-07-30 | ILA 2,250.00 | +2.79% | ILA 2,189.00 | ILA 2,288.00 | ILA 2,189.00 | 914 |
| 2026-07-29 | ILA 2,189.00 | -6.69% | ILA 2,346.00 | ILA 2,277.00 | ILA 2,140.00 | 2.43K |
| 2026-07-28 | ILA 2,346.00 | -0.30% | ILA 2,353.00 | ILA 2,396.00 | ILA 2,323.00 | 487 |
| 2026-07-27 | ILA 2,353.00 | +6.28% | ILA 2,214.00 | ILA 2,397.00 | ILA 2,214.00 | 31.09K |
| 2026-07-24 | ILA 2,214.00 | +1.14% | ILA 2,189.00 | ILA 2,263.00 | ILA 2,188.00 | 1.31K |
| 2026-07-22 | ILA 2,189.00 | -0.23% | ILA 2,194.00 | ILA 2,191.00 | ILA 2,170.00 | 979 |
| 2026-07-21 | ILA 2,194.00 | +5.89% | ILA 2,293.00 | ILA 2,293.00 | ILA 2,154.00 | 5.73K |
| 2026-07-20 | ILA 2,072.00 | -2.81% | ILA 2,132.00 | ILA 2,132.00 | ILA 2,016.00 | 1.64K |
| 2026-07-17 | ILA 2,132.00 | -1.02% | ILA 2,227.00 | ILA 2,227.00 | ILA 2,114.00 | 335 |
| 2026-07-16 | ILA 2,154.00 | +1.99% | ILA 2,150.00 | ILA 2,226.00 | ILA 2,120.00 | 210 |
| 2026-07-15 | ILA 2,112.00 | +0.52% | ILA 2,101.00 | ILA 2,123.00 | ILA 2,070.00 | 1.83K |
| 2026-07-14 | ILA 2,101.00 | -3.36% | ILA 2,174.00 | ILA 2,174.00 | ILA 2,099.00 | 3.60K |
| 2026-07-13 | ILA 2,174.00 | +3.43% | ILA 2,204.00 | ILA 2,227.00 | ILA 2,115.00 | 1.25K |
| 2026-07-10 | ILA 2,102.00 | +0.96% | ILA 2,204.00 | ILA 2,204.00 | ILA 2,019.00 | 162 |
| 2026-07-09 | ILA 2,082.00 | -3.61% | ILA 2,160.00 | ILA 2,160.00 | ILA 2,038.00 | 1.15K |
| 2026-07-08 | ILA 2,160.00 | +3.00% | ILA 2,120.00 | ILA 2,201.00 | ILA 2,097.00 | 125 |
| 2026-07-07 | ILA 2,097.00 | -2.47% | ILA 2,204.00 | ILA 2,204.00 | ILA 2,086.00 | 1.53K |
| 2026-07-06 | ILA 2,150.00 | +0.94% | ILA 2,130.00 | ILA 2,157.00 | ILA 2,130.00 | 123 |
| 2026-07-03 | ILA 2,130.00 | +0.76% | ILA 2,140.00 | ILA 2,140.00 | ILA 2,120.00 | 666 |
| 2026-07-02 | ILA 2,114.00 | -1.72% | ILA 2,204.00 | ILA 2,204.00 | ILA 2,104.00 | 1.77K |
| 2026-07-01 | ILA 2,151.00 | +6.43% | ILA 2,021.00 | ILA 2,204.00 | ILA 2,021.00 | 1.70K |
| 2026-06-30 | ILA 2,021.00 | +2.59% | ILA 2,099.00 | ILA 2,099.00 | ILA 1,950.00 | 2.54K |
| 2026-06-29 | ILA 1,970.00 | -0.51% | ILA 1,950.00 | ILA 2,015.00 | ILA 1,950.00 | 1.17K |
| 2026-06-26 | ILA 1,980.00 | 0.00% | ILA 1,980.00 | ILA 1,980.00 | ILA 1,980.00 | 0 |
| 2026-06-25 | ILA 1,980.00 | +1.07% | ILA 1,911.00 | ILA 2,004.00 | ILA 1,911.00 | 2.16K |
| 2026-06-24 | ILA 1,959.00 | -3.21% | ILA 2,024.00 | ILA 2,024.00 | ILA 1,941.00 | 293 |
| 2026-06-23 | ILA 2,024.00 | -0.64% | ILA 2,037.00 | ILA 2,099.00 | ILA 1,914.00 | 6.00K |
| 2026-06-22 | ILA 2,037.00 | -2.77% | ILA 2,217.00 | ILA 2,217.00 | ILA 1,979.00 | 904 |
| 2026-06-19 | ILA 2,095.00 | -3.81% | ILA 2,225.00 | ILA 2,225.00 | ILA 2,079.00 | 3.80K |
| 2026-06-18 | ILA 2,178.00 | +12.38% | ILA 1,938.00 | ILA 2,250.00 | ILA 1,932.00 | 13.01K |
| 2026-06-17 | ILA 1,938.00 | -2.02% | ILA 1,978.00 | ILA 2,156.00 | ILA 1,845.00 | 3.12K |
| 2026-06-16 | ILA 1,978.00 | -5.40% | ILA 2,091.00 | ILA 2,279.00 | ILA 1,915.00 | 5.33K |
| 2026-06-15 | ILA 2,091.00 | -12.69% | ILA 2,430.00 | ILA 2,430.00 | ILA 2,088.00 | 22.67K |
| 2026-06-12 | ILA 2,395.00 | +0.67% | ILA 2,430.00 | ILA 2,430.00 | ILA 2,378.00 | 248 |
| 2026-06-11 | ILA 2,379.00 | +3.43% | ILA 2,300.00 | ILA 2,430.00 | ILA 2,300.00 | 2.84K |
| 2026-06-10 | ILA 2,300.00 | -5.12% | ILA 2,366.00 | ILA 2,430.00 | ILA 2,230.00 | 5.13K |
| 2026-06-09 | ILA 2,424.00 | +2.19% | ILA 2,372.00 | ILA 2,463.00 | ILA 2,328.00 | 321 |
| 2026-06-08 | ILA 2,372.00 | -7.27% | ILA 2,558.00 | ILA 2,406.00 | ILA 2,366.00 | 6.39K |
| 2026-06-05 | ILA 2,558.00 | -5.99% | ILA 2,721.00 | ILA 2,960.00 | ILA 2,450.00 | 2.65K |
| 2026-06-04 | ILA 2,721.00 | +9.85% | ILA 2,480.00 | ILA 2,824.00 | ILA 2,266.00 | 25.11K |
| 2026-06-03 | ILA 2,477.00 | -2.21% | ILA 2,533.00 | ILA 2,628.00 | ILA 2,440.00 | 2.16K |
| 2026-06-02 | ILA 2,533.00 | -9.47% | ILA 2,798.00 | ILA 2,798.00 | ILA 2,400.00 | 5.80K |
| 2026-06-01 | ILA 2,798.00 | -6.61% | ILA 2,900.00 | ILA 3,045.00 | ILA 2,780.00 | 3.26K |
| 2026-05-29 | ILA 2,996.00 | +3.17% | ILA 2,904.00 | ILA 3,048.00 | ILA 2,904.00 | 2.31K |
| 2026-05-28 | ILA 2,904.00 | +2.33% | ILA 2,885.00 | ILA 2,919.00 | ILA 2,808.00 | 5.89K |
| 2026-05-27 | ILA 2,838.00 | +0.25% | ILA 2,831.00 | ILA 2,873.00 | ILA 2,765.00 | 3.32K |