DORSEL LTD DRSL
TASE · Israel · Finance
ILA 2,048.00+18.00 (+0.89%)
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 2,048.00 | +0.89% | ILA 2,030.00 | ILA 2,055.00 | ILA 2,028.00 | 1.69K |
| 2026-09-30 | ILA 2,030.00 | +0.45% | ILA 2,021.00 | ILA 2,033.00 | ILA 2,006.00 | 6.10K |
| 2026-09-29 | ILA 2,021.00 | +0.70% | ILA 2,007.00 | ILA 2,048.00 | ILA 2,007.00 | 6.66K |
| 2026-09-28 | ILA 2,007.00 | -1.47% | ILA 2,037.00 | ILA 2,070.00 | ILA 2,000.00 | 3.04K |
| 2026-09-25 | ILA 2,037.00 | 0.00% | ILA 2,037.00 | ILA 2,037.00 | ILA 2,037.00 | 0 |
| 2026-09-24 | ILA 2,037.00 | -0.92% | ILA 2,056.00 | ILA 2,070.00 | ILA 1,973.00 | 2.70K |
| 2026-09-23 | ILA 2,056.00 | +1.28% | ILA 2,030.00 | ILA 2,056.00 | ILA 2,037.00 | 6.35K |
| 2026-09-22 | ILA 2,030.00 | +2.89% | ILA 1,973.00 | ILA 2,050.00 | ILA 1,973.00 | 5.26K |
| 2026-09-21 | ILA 1,973.00 | 0.00% | ILA 1,973.00 | ILA 1,973.00 | ILA 1,973.00 | 0 |
| 2026-09-18 | ILA 1,973.00 | 0.00% | ILA 1,973.00 | ILA 1,973.00 | ILA 1,973.00 | 0 |
| 2026-09-17 | ILA 1,973.00 | -0.45% | ILA 1,982.00 | ILA 2,060.00 | ILA 1,950.00 | 33.52K |
| 2026-09-16 | ILA 1,982.00 | -0.30% | ILA 1,988.00 | ILA 2,019.00 | ILA 1,949.00 | 2.55K |
| 2026-09-15 | ILA 1,988.00 | +1.02% | ILA 1,968.00 | ILA 2,005.00 | ILA 1,920.00 | 313 |
| 2026-09-14 | ILA 1,968.00 | -0.66% | ILA 1,981.00 | ILA 1,981.00 | ILA 1,942.00 | 2.62K |
| 2026-09-11 | ILA 1,981.00 | 0.00% | ILA 1,981.00 | ILA 1,981.00 | ILA 1,981.00 | 0 |
| 2026-09-10 | ILA 1,981.00 | -0.65% | ILA 1,994.00 | ILA 2,050.00 | ILA 1,971.00 | 2.34K |
| 2026-09-09 | ILA 1,994.00 | -1.48% | ILA 2,024.00 | ILA 2,039.00 | ILA 1,974.00 | 1.02K |
| 2026-09-08 | ILA 2,024.00 | -0.30% | ILA 2,030.00 | ILA 2,050.00 | ILA 2,003.00 | 1.13K |
| 2026-09-07 | ILA 2,030.00 | -0.54% | ILA 2,041.00 | ILA 2,076.00 | ILA 2,000.00 | 5.95K |
| 2026-09-04 | ILA 2,041.00 | -1.78% | ILA 1,981.00 | ILA 2,077.00 | ILA 1,981.00 | 3.01K |
| 2026-09-03 | ILA 2,078.00 | +0.87% | ILA 2,060.00 | ILA 2,090.00 | ILA 2,026.00 | 4.94K |
| 2026-09-02 | ILA 2,060.00 | +0.05% | ILA 2,059.00 | ILA 2,090.00 | ILA 2,050.00 | 23.82K |
| 2026-09-01 | ILA 2,059.00 | +2.95% | ILA 2,000.00 | ILA 2,089.00 | ILA 1,820.00 | 17.48K |
| 2026-08-31 | ILA 2,000.00 | -1.19% | ILA 2,024.00 | ILA 2,035.00 | ILA 1,969.00 | 1.23K |
| 2026-08-28 | ILA 2,024.00 | +0.95% | ILA 2,005.00 | ILA 2,026.00 | ILA 2,005.00 | 1.00K |
| 2026-08-27 | ILA 2,005.00 | +0.10% | ILA 2,010.00 | ILA 2,040.00 | ILA 1,966.00 | 6.91K |
| 2026-08-26 | ILA 2,003.00 | +1.62% | ILA 1,971.00 | ILA 2,015.00 | ILA 1,908.00 | 14.72K |
| 2026-08-25 | ILA 1,971.00 | -1.45% | ILA 2,000.00 | ILA 2,017.00 | ILA 1,900.00 | 8.26K |
| 2026-08-24 | ILA 2,000.00 | -0.05% | ILA 2,001.00 | ILA 2,010.00 | ILA 1,979.00 | 8.60K |
| 2026-08-21 | ILA 2,001.00 | +0.96% | ILA 1,982.00 | ILA 2,017.00 | ILA 1,982.00 | 2.22K |
| 2026-08-20 | ILA 1,982.00 | +3.01% | ILA 1,940.00 | ILA 1,995.00 | ILA 1,925.00 | 36.27K |
| 2026-08-19 | ILA 1,924.00 | +3.05% | ILA 1,925.00 | ILA 1,930.00 | ILA 1,881.00 | 5.27K |
| 2026-08-18 | ILA 1,867.00 | -0.69% | ILA 1,850.00 | ILA 1,888.00 | ILA 1,850.00 | 3.20K |
| 2026-08-17 | ILA 1,880.00 | 0.00% | ILA 1,880.00 | ILA 1,916.00 | ILA 1,870.00 | 6.20K |
| 2026-08-14 | ILA 1,880.00 | +0.32% | ILA 1,874.00 | ILA 1,894.00 | ILA 1,864.00 | 3.98K |
| 2026-08-13 | ILA 1,874.00 | +2.85% | ILA 1,822.00 | ILA 1,880.00 | ILA 1,821.00 | 3.78K |
| 2026-08-12 | ILA 1,822.00 | +1.22% | ILA 1,800.00 | ILA 1,850.00 | ILA 1,800.00 | 4.18K |
| 2026-08-11 | ILA 1,800.00 | -1.37% | ILA 1,825.00 | ILA 1,846.00 | ILA 1,800.00 | 16.29K |
| 2026-08-10 | ILA 1,825.00 | -1.03% | ILA 1,844.00 | ILA 1,844.00 | ILA 1,813.00 | 139.95K |
| 2026-08-07 | ILA 1,844.00 | 0.00% | ILA 1,844.00 | ILA 1,859.00 | ILA 1,811.00 | 3.55K |
| 2026-08-06 | ILA 1,844.00 | -1.28% | ILA 1,868.00 | ILA 1,879.00 | ILA 1,844.00 | 23.38K |
| 2026-08-05 | ILA 1,868.00 | -0.21% | ILA 1,872.00 | ILA 1,872.00 | ILA 1,847.00 | 1.55K |
| 2026-08-04 | ILA 1,872.00 | +0.54% | ILA 1,859.00 | ILA 1,884.00 | ILA 1,840.00 | 4.07K |
| 2026-08-03 | ILA 1,862.00 | +0.16% | ILA 1,859.00 | ILA 1,893.00 | ILA 1,835.00 | 2.46K |
| 2026-07-31 | ILA 1,859.00 | +1.58% | ILA 1,830.00 | ILA 1,866.00 | ILA 1,830.00 | 106.10K |
| 2026-07-30 | ILA 1,830.00 | +0.88% | ILA 1,814.00 | ILA 1,850.00 | ILA 1,773.00 | 12.47K |
| 2026-07-29 | ILA 1,814.00 | +2.14% | ILA 1,776.00 | ILA 1,820.00 | ILA 1,776.00 | 10.51K |
| 2026-07-28 | ILA 1,776.00 | -0.62% | ILA 1,787.00 | ILA 1,787.00 | ILA 1,760.00 | 169.48K |
| 2026-07-27 | ILA 1,787.00 | -2.03% | ILA 1,837.00 | ILA 1,837.00 | ILA 1,786.00 | 134.27K |
| 2026-07-24 | ILA 1,824.00 | -2.93% | ILA 1,879.00 | ILA 1,879.00 | ILA 1,800.00 | 43.65K |
| 2026-07-22 | ILA 1,879.00 | 0.00% | ILA 1,893.00 | ILA 1,893.00 | ILA 1,865.00 | 37.67K |
| 2026-07-21 | ILA 1,879.00 | -0.58% | ILA 1,888.00 | ILA 1,896.00 | ILA 1,877.00 | 13.14K |
| 2026-07-20 | ILA 1,890.00 | 0.00% | ILA 1,890.00 | ILA 1,916.00 | ILA 1,871.00 | 4.69K |
| 2026-07-17 | ILA 1,890.00 | -1.05% | ILA 1,910.00 | ILA 1,935.00 | ILA 1,881.00 | 35.44K |
| 2026-07-16 | ILA 1,910.00 | 0.00% | ILA 1,910.00 | ILA 1,940.00 | ILA 1,890.00 | 5.52K |
| 2026-07-15 | ILA 1,910.00 | -0.42% | ILA 1,918.00 | ILA 1,950.00 | ILA 1,900.00 | 7.61K |
| 2026-07-14 | ILA 1,918.00 | 0.00% | ILA 1,918.00 | ILA 1,953.00 | ILA 1,870.00 | 40.26K |
| 2026-07-13 | ILA 1,918.00 | -2.59% | ILA 1,969.00 | ILA 1,969.00 | ILA 1,912.00 | 10.54K |
| 2026-07-10 | ILA 1,969.00 | +0.77% | ILA 1,954.00 | ILA 1,994.00 | ILA 1,952.00 | 1.58K |
| 2026-07-09 | ILA 1,954.00 | -1.16% | ILA 1,977.00 | ILA 2,015.00 | ILA 1,945.00 | 7.76K |
| 2026-07-08 | ILA 1,977.00 | +0.92% | ILA 1,959.00 | ILA 2,000.00 | ILA 1,926.00 | 27.26K |
| 2026-07-07 | ILA 1,959.00 | -1.41% | ILA 1,987.00 | ILA 2,008.00 | ILA 1,938.00 | 16.26K |
| 2026-07-06 | ILA 1,987.00 | -0.45% | ILA 1,996.00 | ILA 2,034.00 | ILA 1,967.00 | 23.57K |
| 2026-07-03 | ILA 1,996.00 | +0.81% | ILA 1,980.00 | ILA 2,007.00 | ILA 1,940.00 | 19.05K |
| 2026-07-02 | ILA 1,980.00 | 0.00% | ILA 1,980.00 | ILA 2,070.00 | ILA 1,979.00 | 14.72K |
| 2026-07-01 | ILA 1,980.00 | +0.10% | ILA 1,978.00 | ILA 2,000.00 | ILA 1,975.00 | 15.57K |
| 2026-06-30 | ILA 1,978.00 | 0.00% | ILA 1,978.00 | ILA 1,986.00 | ILA 1,960.00 | 5.21K |
| 2026-06-29 | ILA 1,978.00 | +1.54% | ILA 1,965.00 | ILA 2,005.00 | ILA 1,965.00 | 86.00K |
| 2026-06-26 | ILA 1,948.00 | 0.00% | ILA 1,948.00 | ILA 1,948.00 | ILA 1,948.00 | 0 |
| 2026-06-25 | ILA 1,948.00 | +0.36% | ILA 1,921.00 | ILA 1,968.00 | ILA 1,921.00 | 2.99K |
| 2026-06-24 | ILA 1,941.00 | +1.62% | ILA 1,910.00 | ILA 1,999.00 | ILA 1,910.00 | 18.07K |
| 2026-06-23 | ILA 1,910.00 | -3.44% | ILA 1,978.00 | ILA 1,978.00 | ILA 1,875.00 | 44.29K |
| 2026-06-22 | ILA 1,978.00 | -5.85% | ILA 2,101.00 | ILA 2,101.00 | ILA 1,966.00 | 11.42K |
| 2026-06-19 | ILA 2,101.00 | +0.53% | ILA 2,120.00 | ILA 2,120.00 | ILA 2,069.00 | 1.08K |
| 2026-06-18 | ILA 2,090.00 | -0.57% | ILA 2,102.00 | ILA 2,102.00 | ILA 2,089.00 | 4.87K |
| 2026-06-17 | ILA 2,102.00 | -4.41% | ILA 2,199.00 | ILA 2,181.00 | ILA 2,071.00 | 10.37K |
| 2026-06-16 | ILA 2,199.00 | -0.27% | ILA 2,205.00 | ILA 2,204.00 | ILA 2,080.00 | 7.67K |
| 2026-06-15 | ILA 2,205.00 | -2.00% | ILA 2,250.00 | ILA 2,250.00 | ILA 2,180.00 | 2.89K |
| 2026-06-12 | ILA 2,250.00 | +2.18% | ILA 2,202.00 | ILA 2,250.00 | ILA 2,249.00 | 645 |
| 2026-06-11 | ILA 2,202.00 | -2.05% | ILA 2,248.00 | ILA 2,256.00 | ILA 2,190.00 | 121 |
| 2026-06-10 | ILA 2,248.00 | +0.18% | ILA 2,244.00 | ILA 2,260.00 | ILA 2,208.00 | 431 |
| 2026-06-09 | ILA 2,244.00 | +0.36% | ILA 2,236.00 | ILA 2,250.00 | ILA 2,228.00 | 2.80K |
| 2026-06-08 | ILA 2,236.00 | +0.13% | ILA 2,233.00 | ILA 2,240.00 | ILA 2,210.00 | 3.63K |
| 2026-06-05 | ILA 2,233.00 | +0.90% | ILA 2,213.00 | ILA 2,250.00 | ILA 2,183.00 | 1.24K |
| 2026-06-04 | ILA 2,213.00 | 0.00% | ILA 2,222.00 | ILA 2,249.00 | ILA 2,167.00 | 6.52K |
| 2026-06-03 | ILA 2,213.00 | -1.95% | ILA 2,257.00 | ILA 2,258.00 | ILA 2,200.00 | 2.63K |
| 2026-06-02 | ILA 2,257.00 | -0.97% | ILA 2,279.00 | ILA 2,279.00 | ILA 2,245.00 | 4.94K |
| 2026-06-01 | ILA 2,279.00 | -0.09% | ILA 2,281.00 | ILA 2,280.00 | ILA 2,232.00 | 4.36K |
| 2026-05-29 | ILA 2,281.00 | 0.00% | ILA 2,281.00 | ILA 2,281.00 | ILA 2,281.00 | 150 |
| 2026-05-28 | ILA 2,281.00 | -1.64% | ILA 2,319.00 | ILA 2,319.00 | ILA 2,251.00 | 6.33K |