Delek Israel Properties (D.P.) Ltd. DLPR
TASE · Israel · Finance
ILA 6,763.00-191.00 (-2.75%)
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 6,763.00 | -2.75% | ILA 6,954.00 | ILA 6,982.00 | ILA 6,600.00 | 1.57K |
| 2026-09-30 | ILA 6,954.00 | +1.95% | ILA 6,821.00 | ILA 7,041.00 | ILA 6,846.00 | 754 |
| 2026-09-29 | ILA 6,821.00 | +1.82% | ILA 6,699.00 | ILA 6,821.00 | ILA 6,699.00 | 2.54K |
| 2026-09-28 | ILA 6,699.00 | -0.70% | ILA 6,746.00 | ILA 6,745.00 | ILA 6,492.00 | 116 |
| 2026-09-25 | ILA 6,746.00 | 0.00% | ILA 6,746.00 | ILA 6,746.00 | ILA 6,746.00 | 0 |
| 2026-09-24 | ILA 6,746.00 | -1.43% | ILA 6,844.00 | ILA 6,844.00 | ILA 6,502.00 | 625 |
| 2026-09-23 | ILA 6,844.00 | -0.19% | ILA 6,857.00 | ILA 6,974.00 | ILA 6,733.00 | 3.33K |
| 2026-09-22 | ILA 6,857.00 | +0.54% | ILA 6,820.00 | ILA 6,878.00 | ILA 6,800.00 | 1.27K |
| 2026-09-21 | ILA 6,820.00 | 0.00% | ILA 6,820.00 | ILA 6,820.00 | ILA 6,820.00 | 0 |
| 2026-09-18 | ILA 6,820.00 | 0.00% | ILA 6,820.00 | ILA 6,820.00 | ILA 6,820.00 | 0 |
| 2026-09-17 | ILA 6,820.00 | +1.23% | ILA 6,737.00 | ILA 6,867.00 | ILA 6,737.00 | 780 |
| 2026-09-16 | ILA 6,737.00 | +3.28% | ILA 6,523.00 | ILA 6,935.00 | ILA 6,585.00 | 2.68K |
| 2026-09-15 | ILA 6,523.00 | +0.18% | ILA 6,511.00 | ILA 6,654.00 | ILA 6,444.00 | 350 |
| 2026-09-14 | ILA 6,511.00 | -2.18% | ILA 6,656.00 | ILA 6,800.00 | ILA 6,270.00 | 1.76K |
| 2026-09-11 | ILA 6,656.00 | 0.00% | ILA 6,656.00 | ILA 6,656.00 | ILA 6,656.00 | 0 |
| 2026-09-10 | ILA 6,656.00 | -1.01% | ILA 6,724.00 | ILA 6,724.00 | ILA 6,600.00 | 1.50K |
| 2026-09-09 | ILA 6,724.00 | -2.05% | ILA 6,865.00 | ILA 6,960.00 | ILA 6,700.00 | 338 |
| 2026-09-08 | ILA 6,865.00 | -2.12% | ILA 7,014.00 | ILA 6,896.00 | ILA 6,778.00 | 1.72K |
| 2026-09-07 | ILA 7,014.00 | -0.20% | ILA 7,028.00 | ILA 7,096.00 | ILA 6,885.00 | 2.26K |
| 2026-09-04 | ILA 7,028.00 | -1.77% | ILA 7,155.00 | ILA 7,155.00 | ILA 6,950.00 | 432 |
| 2026-09-03 | ILA 7,155.00 | -3.55% | ILA 7,418.00 | ILA 7,425.00 | ILA 7,040.00 | 2.45K |
| 2026-09-02 | ILA 7,418.00 | -0.20% | ILA 7,433.00 | ILA 7,433.00 | ILA 7,246.00 | 4.64K |
| 2026-09-01 | ILA 7,433.00 | -1.42% | ILA 7,540.00 | ILA 7,745.00 | ILA 7,389.00 | 6.89K |
| 2026-08-31 | ILA 7,540.00 | +4.00% | ILA 7,250.00 | ILA 7,540.00 | ILA 7,105.00 | 72.66K |
| 2026-08-28 | ILA 7,250.00 | +0.69% | ILA 7,200.00 | ILA 7,300.00 | ILA 6,970.00 | 16.84K |
| 2026-08-27 | ILA 7,200.00 | +2.13% | ILA 7,050.00 | ILA 7,246.00 | ILA 6,699.00 | 9.20K |
| 2026-08-26 | ILA 7,050.00 | -0.34% | ILA 7,074.00 | ILA 7,300.00 | ILA 6,703.00 | 9.92K |
| 2026-08-25 | ILA 7,074.00 | +4.00% | ILA 6,802.00 | ILA 7,074.00 | ILA 6,531.00 | 10.46K |
| 2026-08-24 | ILA 6,802.00 | -1.78% | ILA 6,925.00 | ILA 6,908.00 | ILA 6,780.00 | 427 |
| 2026-08-21 | ILA 6,925.00 | +0.09% | ILA 6,919.00 | ILA 6,949.00 | ILA 6,899.00 | 526 |
| 2026-08-20 | ILA 6,919.00 | +0.23% | ILA 6,903.00 | ILA 6,997.00 | ILA 6,901.00 | 306 |
| 2026-08-19 | ILA 6,903.00 | -1.10% | ILA 6,980.00 | ILA 6,980.00 | ILA 6,873.00 | 2.51K |
| 2026-08-18 | ILA 6,980.00 | +4.96% | ILA 6,650.00 | ILA 6,999.00 | ILA 6,580.00 | 5.65K |
| 2026-08-17 | ILA 6,650.00 | +2.94% | ILA 6,460.00 | ILA 6,785.00 | ILA 6,307.00 | 9.13K |
| 2026-08-14 | ILA 6,460.00 | +0.56% | ILA 5,975.00 | ILA 6,478.00 | ILA 5,975.00 | 8.19K |
| 2026-08-13 | ILA 6,424.00 | -0.76% | ILA 6,473.00 | ILA 6,485.00 | ILA 6,364.00 | 135 |
| 2026-08-12 | ILA 6,473.00 | +0.73% | ILA 6,426.00 | ILA 6,514.00 | ILA 6,274.00 | 939 |
| 2026-08-11 | ILA 6,426.00 | +3.91% | ILA 6,184.00 | ILA 6,651.00 | ILA 5,975.00 | 3.54K |
| 2026-08-10 | ILA 6,184.00 | -2.07% | ILA 6,315.00 | ILA 6,251.00 | ILA 6,020.00 | 857 |
| 2026-08-07 | ILA 6,315.00 | -0.05% | ILA 6,318.00 | ILA 6,379.00 | ILA 6,200.00 | 175 |
| 2026-08-06 | ILA 6,318.00 | -3.51% | ILA 6,832.00 | ILA 6,832.00 | ILA 6,318.00 | 2.59K |
| 2026-08-05 | ILA 6,548.00 | -3.59% | ILA 6,792.00 | ILA 6,710.00 | ILA 6,500.00 | 2.05K |
| 2026-08-04 | ILA 6,792.00 | -0.57% | ILA 6,831.00 | ILA 6,831.00 | ILA 6,792.00 | 229 |
| 2026-08-03 | ILA 6,831.00 | +0.28% | ILA 6,812.00 | ILA 6,915.00 | ILA 6,799.00 | 410 |
| 2026-07-31 | ILA 6,812.00 | +4.17% | ILA 6,540.00 | ILA 7,197.00 | ILA 6,511.00 | 3.80K |
| 2026-07-30 | ILA 6,539.00 | +1.49% | ILA 6,443.00 | ILA 6,539.00 | ILA 6,216.00 | 8.57K |
| 2026-07-29 | ILA 6,443.00 | -0.06% | ILA 6,447.00 | ILA 6,540.00 | ILA 6,319.00 | 314 |
| 2026-07-28 | ILA 6,447.00 | +1.50% | ILA 6,352.00 | ILA 6,524.00 | ILA 6,239.00 | 1.11K |
| 2026-07-27 | ILA 6,352.00 | +3.17% | ILA 6,178.00 | ILA 6,507.00 | ILA 6,178.00 | 2.00K |
| 2026-07-24 | ILA 6,157.00 | +0.62% | ILA 6,119.00 | ILA 6,178.00 | ILA 6,119.00 | 21 |
| 2026-07-22 | ILA 6,119.00 | +0.46% | ILA 6,180.00 | ILA 6,180.00 | ILA 6,030.00 | 817 |
| 2026-07-21 | ILA 6,091.00 | -0.34% | ILA 6,112.00 | ILA 6,112.00 | ILA 6,030.00 | 1.68K |
| 2026-07-20 | ILA 6,112.00 | -0.37% | ILA 6,135.00 | ILA 6,135.00 | ILA 6,053.00 | 911 |
| 2026-07-17 | ILA 6,135.00 | -1.81% | ILA 6,248.00 | ILA 6,147.00 | ILA 6,122.00 | 371 |
| 2026-07-16 | ILA 6,248.00 | -0.79% | ILA 6,298.00 | ILA 6,250.00 | ILA 6,242.00 | 179 |
| 2026-07-15 | ILA 6,298.00 | -0.94% | ILA 5,980.00 | ILA 6,323.00 | ILA 5,980.00 | 3.74K |
| 2026-07-14 | ILA 6,358.00 | -0.09% | ILA 6,364.00 | ILA 6,364.00 | ILA 6,150.00 | 3.32K |
| 2026-07-13 | ILA 6,364.00 | -1.61% | ILA 6,468.00 | ILA 6,382.00 | ILA 6,260.00 | 457 |
| 2026-07-10 | ILA 6,468.00 | +0.64% | ILA 6,427.00 | ILA 6,480.00 | ILA 6,424.00 | 205 |
| 2026-07-09 | ILA 6,427.00 | -1.09% | ILA 6,498.00 | ILA 6,482.00 | ILA 6,366.00 | 1.14K |
| 2026-07-08 | ILA 6,498.00 | -0.05% | ILA 6,501.00 | ILA 6,501.00 | ILA 6,488.00 | 343 |
| 2026-07-07 | ILA 6,501.00 | +0.20% | ILA 6,488.00 | ILA 6,510.00 | ILA 6,319.00 | 6.21K |
| 2026-07-06 | ILA 6,488.00 | -1.02% | ILA 6,555.00 | ILA 6,512.00 | ILA 6,351.00 | 1.66K |
| 2026-07-03 | ILA 6,555.00 | +0.85% | ILA 6,500.00 | ILA 6,630.00 | ILA 6,500.00 | 952 |
| 2026-07-02 | ILA 6,500.00 | -0.02% | ILA 6,501.00 | ILA 6,600.00 | ILA 6,383.00 | 8.96K |
| 2026-07-01 | ILA 6,501.00 | +0.17% | ILA 6,490.00 | ILA 6,606.00 | ILA 6,476.00 | 1.77K |
| 2026-06-30 | ILA 6,490.00 | +0.62% | ILA 6,450.00 | ILA 6,495.00 | ILA 5,934.00 | 120 |
| 2026-06-29 | ILA 6,450.00 | +2.33% | ILA 6,423.00 | ILA 6,490.00 | ILA 6,411.00 | 11.65K |
| 2026-06-26 | ILA 6,303.00 | 0.00% | ILA 6,303.00 | ILA 6,303.00 | ILA 6,303.00 | 0 |
| 2026-06-25 | ILA 6,303.00 | +0.08% | ILA 6,298.00 | ILA 6,346.00 | ILA 6,225.00 | 452 |
| 2026-06-24 | ILA 6,298.00 | -0.40% | ILA 6,323.00 | ILA 6,329.00 | ILA 6,284.00 | 96 |
| 2026-06-23 | ILA 6,323.00 | 0.00% | ILA 6,323.00 | ILA 6,384.00 | ILA 6,164.00 | 1.15K |
| 2026-06-22 | ILA 6,323.00 | -1.39% | ILA 6,412.00 | ILA 6,412.00 | ILA 6,078.00 | 1.74K |
| 2026-06-19 | ILA 6,412.00 | +0.55% | ILA 6,377.00 | ILA 6,527.00 | ILA 6,377.00 | 960 |
| 2026-06-18 | ILA 6,377.00 | +2.90% | ILA 6,197.00 | ILA 6,508.00 | ILA 6,177.00 | 1.73K |
| 2026-06-17 | ILA 6,197.00 | -1.05% | ILA 6,263.00 | ILA 6,388.00 | ILA 5,981.00 | 1.21K |
| 2026-06-16 | ILA 6,263.00 | -4.15% | ILA 6,534.00 | ILA 6,609.00 | ILA 6,064.00 | 1.81K |
| 2026-06-15 | ILA 6,534.00 | -5.62% | ILA 6,923.00 | ILA 6,988.00 | ILA 6,456.00 | 1.34K |
| 2026-06-12 | ILA 6,923.00 | +2.52% | ILA 6,753.00 | ILA 6,941.00 | ILA 6,753.00 | 1.40K |
| 2026-06-11 | ILA 6,753.00 | +3.99% | ILA 6,494.00 | ILA 6,890.00 | ILA 6,386.00 | 3.74K |
| 2026-06-10 | ILA 6,494.00 | -0.66% | ILA 6,537.00 | ILA 6,768.00 | ILA 6,415.00 | 294 |
| 2026-06-09 | ILA 6,537.00 | -2.13% | ILA 6,679.00 | ILA 6,600.00 | ILA 6,432.00 | 502 |
| 2026-06-08 | ILA 6,679.00 | -0.54% | ILA 6,715.00 | ILA 6,748.00 | ILA 6,523.00 | 1.06K |
| 2026-06-05 | ILA 6,715.00 | +1.71% | ILA 6,602.00 | ILA 6,955.00 | ILA 6,008.00 | 956 |
| 2026-06-04 | ILA 6,602.00 | -0.12% | ILA 6,610.00 | ILA 7,139.00 | ILA 6,337.00 | 2.89K |
| 2026-06-03 | ILA 6,610.00 | -5.57% | ILA 7,000.00 | ILA 6,923.00 | ILA 6,533.00 | 3.71K |
| 2026-06-02 | ILA 7,000.00 | -1.27% | ILA 7,090.00 | ILA 7,207.00 | ILA 6,731.00 | 3.03K |
| 2026-06-01 | ILA 7,090.00 | -4.18% | ILA 7,399.00 | ILA 7,399.00 | ILA 6,879.00 | 17.93K |
| 2026-05-29 | ILA 7,399.00 | -0.01% | ILA 7,400.00 | ILA 7,399.00 | ILA 7,399.00 | 141 |
| 2026-05-28 | ILA 7,400.00 | +0.30% | ILA 7,378.00 | ILA 7,400.00 | ILA 7,263.00 | 14.64K |