DSIT Solutions Ltd. DSIT
TASE · Israel · Electronic Technology
ILA 1,533.00-8.00 (-0.52%)
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 1,533.00 | -0.52% | ILA 1,541.00 | ILA 1,550.00 | ILA 1,499.00 | 17.28K |
| 2026-09-30 | ILA 1,541.00 | +6.20% | ILA 1,451.00 | ILA 1,541.00 | ILA 1,429.00 | 14.22K |
| 2026-09-29 | ILA 1,451.00 | -2.75% | ILA 1,492.00 | ILA 1,492.00 | ILA 1,420.00 | 2.42K |
| 2026-09-28 | ILA 1,492.00 | -2.04% | ILA 1,523.00 | ILA 1,584.00 | ILA 1,465.00 | 12.10K |
| 2026-09-25 | ILA 1,523.00 | 0.00% | ILA 1,523.00 | ILA 1,523.00 | ILA 1,523.00 | 0 |
| 2026-09-24 | ILA 1,523.00 | -0.59% | ILA 1,532.00 | ILA 1,597.00 | ILA 1,439.00 | 25.11K |
| 2026-09-23 | ILA 1,532.00 | -2.05% | ILA 1,564.00 | ILA 1,564.00 | ILA 1,520.00 | 2.48K |
| 2026-09-22 | ILA 1,564.00 | +0.90% | ILA 1,570.00 | ILA 1,644.00 | ILA 1,550.00 | 33.46K |
| 2026-09-21 | ILA 1,550.00 | 0.00% | ILA 1,550.00 | ILA 1,550.00 | ILA 1,550.00 | 0 |
| 2026-09-18 | ILA 1,550.00 | 0.00% | ILA 1,550.00 | ILA 1,550.00 | ILA 1,550.00 | 0 |
| 2026-09-17 | ILA 1,550.00 | +6.53% | ILA 1,455.00 | ILA 1,550.00 | ILA 1,417.00 | 54.57K |
| 2026-09-16 | ILA 1,455.00 | +2.03% | ILA 1,426.00 | ILA 1,498.00 | ILA 1,415.00 | 11.35K |
| 2026-09-15 | ILA 1,426.00 | -3.84% | ILA 1,483.00 | ILA 1,483.00 | ILA 1,401.00 | 14.93K |
| 2026-09-14 | ILA 1,483.00 | -1.85% | ILA 1,511.00 | ILA 1,528.00 | ILA 1,467.00 | 15.01K |
| 2026-09-11 | ILA 1,511.00 | 0.00% | ILA 1,511.00 | ILA 1,511.00 | ILA 1,511.00 | 0 |
| 2026-09-10 | ILA 1,511.00 | +2.65% | ILA 1,472.00 | ILA 1,550.00 | ILA 1,463.00 | 34.85K |
| 2026-09-09 | ILA 1,472.00 | -0.41% | ILA 1,478.00 | ILA 1,522.00 | ILA 1,422.00 | 8.09K |
| 2026-09-08 | ILA 1,478.00 | -0.67% | ILA 1,488.00 | ILA 1,512.00 | ILA 1,458.00 | 9.13K |
| 2026-09-07 | ILA 1,488.00 | +2.20% | ILA 1,456.00 | ILA 1,571.00 | ILA 1,450.00 | 23.39K |
| 2026-09-04 | ILA 1,456.00 | +2.39% | ILA 1,422.00 | ILA 1,590.00 | ILA 1,422.00 | 32.14K |
| 2026-09-03 | ILA 1,422.00 | -6.51% | ILA 1,521.00 | ILA 1,550.00 | ILA 1,405.00 | 40.93K |
| 2026-09-02 | ILA 1,521.00 | +3.75% | ILA 1,466.00 | ILA 1,550.00 | ILA 1,465.00 | 45.85K |
| 2026-09-01 | ILA 1,466.00 | +7.32% | ILA 1,363.00 | ILA 1,538.00 | ILA 1,363.00 | 57.24K |
| 2026-08-31 | ILA 1,366.00 | +5.56% | ILA 1,290.00 | ILA 1,437.00 | ILA 1,249.00 | 68.20K |
| 2026-08-28 | ILA 1,294.00 | -2.12% | ILA 1,322.00 | ILA 1,359.00 | ILA 1,175.00 | 8.76K |
| 2026-08-27 | ILA 1,322.00 | -1.86% | ILA 1,347.00 | ILA 1,373.00 | ILA 1,291.00 | 7.84K |
| 2026-08-26 | ILA 1,347.00 | +5.48% | ILA 1,277.00 | ILA 1,390.00 | ILA 1,226.00 | 59.09K |
| 2026-08-25 | ILA 1,277.00 | -2.44% | ILA 1,300.00 | ILA 1,309.00 | ILA 1,250.00 | 18.29K |
| 2026-08-24 | ILA 1,309.00 | -1.50% | ILA 1,329.00 | ILA 1,360.00 | ILA 1,290.00 | 43.43K |
| 2026-08-21 | ILA 1,329.00 | -1.85% | ILA 1,304.00 | ILA 1,350.00 | ILA 1,277.00 | 13.45K |
| 2026-08-20 | ILA 1,354.00 | -3.63% | ILA 1,400.00 | ILA 1,400.00 | ILA 1,340.00 | 24.67K |
| 2026-08-19 | ILA 1,405.00 | -0.07% | ILA 1,406.00 | ILA 1,500.00 | ILA 1,400.00 | 15.42K |
| 2026-08-18 | ILA 1,406.00 | -1.33% | ILA 1,425.00 | ILA 1,468.00 | ILA 1,405.00 | 7.84K |
| 2026-08-17 | ILA 1,425.00 | -2.06% | ILA 1,455.00 | ILA 1,476.00 | ILA 1,407.00 | 5.62K |
| 2026-08-14 | ILA 1,455.00 | +3.26% | ILA 1,392.00 | ILA 1,500.00 | ILA 1,392.00 | 15.22K |
| 2026-08-13 | ILA 1,409.00 | -1.54% | ILA 1,431.00 | ILA 1,431.00 | ILA 1,400.00 | 4.81K |
| 2026-08-12 | ILA 1,431.00 | +0.77% | ILA 1,420.00 | ILA 1,500.00 | ILA 1,393.00 | 18.13K |
| 2026-08-11 | ILA 1,420.00 | -0.70% | ILA 1,430.00 | ILA 1,490.00 | ILA 1,384.00 | 48.43K |
| 2026-08-10 | ILA 1,430.00 | -5.92% | ILA 1,578.00 | ILA 1,578.00 | ILA 1,399.00 | 37.66K |
| 2026-08-07 | ILA 1,520.00 | -1.62% | ILA 1,548.00 | ILA 1,548.00 | ILA 1,492.00 | 5.71K |
| 2026-08-06 | ILA 1,545.00 | +4.18% | ILA 1,483.00 | ILA 1,578.00 | ILA 1,450.00 | 96.39K |
| 2026-08-05 | ILA 1,483.00 | -2.88% | ILA 1,556.00 | ILA 1,556.00 | ILA 1,480.00 | 20.17K |
| 2026-08-04 | ILA 1,527.00 | -3.48% | ILA 1,582.00 | ILA 1,582.00 | ILA 1,506.00 | 17.34K |
| 2026-08-03 | ILA 1,582.00 | -2.29% | ILA 1,619.00 | ILA 1,620.00 | ILA 1,500.00 | 21.19K |
| 2026-07-31 | ILA 1,619.00 | +1.57% | ILA 1,620.00 | ILA 1,640.00 | ILA 1,514.00 | 53.84K |
| 2026-07-30 | ILA 1,594.00 | +3.37% | ILA 1,542.00 | ILA 1,633.00 | ILA 1,366.00 | 38.42K |
| 2026-07-29 | ILA 1,542.00 | -1.22% | ILA 1,561.00 | ILA 1,627.00 | ILA 1,490.00 | 10.39K |
| 2026-07-28 | ILA 1,561.00 | -5.85% | ILA 1,693.00 | ILA 1,693.00 | ILA 1,550.00 | 17.55K |
| 2026-07-27 | ILA 1,658.00 | -0.42% | ILA 1,648.00 | ILA 1,665.00 | ILA 1,560.00 | 48.52K |
| 2026-07-24 | ILA 1,665.00 | +4.06% | ILA 1,619.00 | ILA 1,694.00 | ILA 1,619.00 | 43.24K |
| 2026-07-22 | ILA 1,600.00 | +7.10% | ILA 1,533.00 | ILA 1,600.00 | ILA 1,502.00 | 75.88K |
| 2026-07-21 | ILA 1,494.00 | +2.75% | ILA 1,455.00 | ILA 1,529.00 | ILA 1,445.00 | 81.75K |
| 2026-07-20 | ILA 1,454.00 | +0.14% | ILA 1,499.00 | ILA 1,499.00 | ILA 1,435.00 | 17.93K |
| 2026-07-17 | ILA 1,452.00 | -2.68% | ILA 1,492.00 | ILA 1,492.00 | ILA 1,415.00 | 15.55K |
| 2026-07-16 | ILA 1,492.00 | +5.44% | ILA 1,412.00 | ILA 1,579.00 | ILA 1,400.00 | 120.31K |
| 2026-07-15 | ILA 1,415.00 | -0.14% | ILA 1,417.00 | ILA 1,428.00 | ILA 1,396.00 | 14.64K |
| 2026-07-14 | ILA 1,417.00 | -0.28% | ILA 1,421.00 | ILA 1,478.00 | ILA 1,380.00 | 57.75K |
| 2026-07-13 | ILA 1,421.00 | -0.28% | ILA 1,425.00 | ILA 1,449.00 | ILA 1,378.00 | 26.09K |
| 2026-07-10 | ILA 1,425.00 | +6.42% | ILA 1,446.00 | ILA 1,495.00 | ILA 1,425.00 | 39.38K |
| 2026-07-09 | ILA 1,339.00 | -4.08% | ILA 1,422.00 | ILA 1,422.00 | ILA 1,329.00 | 18.68K |
| 2026-07-08 | ILA 1,396.00 | -4.05% | ILA 1,477.00 | ILA 1,477.00 | ILA 1,380.00 | 13.74K |
| 2026-07-07 | ILA 1,455.00 | +2.39% | ILA 1,416.00 | ILA 1,476.00 | ILA 1,396.00 | 41.18K |
| 2026-07-06 | ILA 1,421.00 | +1.50% | ILA 1,448.00 | ILA 1,448.00 | ILA 1,330.00 | 23.64K |
| 2026-07-03 | ILA 1,400.00 | -2.23% | ILA 1,432.00 | ILA 1,432.00 | ILA 1,387.00 | 10.83K |
| 2026-07-02 | ILA 1,432.00 | -2.45% | ILA 1,488.00 | ILA 1,488.00 | ILA 1,411.00 | 15.24K |
| 2026-07-01 | ILA 1,468.00 | +9.39% | ILA 1,342.00 | ILA 1,500.00 | ILA 1,369.00 | 67.38K |
| 2026-06-30 | ILA 1,342.00 | -1.97% | ILA 1,342.00 | ILA 1,394.00 | ILA 1,319.00 | 14.24K |
| 2026-06-29 | ILA 1,369.00 | +7.20% | ILA 1,283.00 | ILA 1,400.00 | ILA 1,257.00 | 21.23K |
| 2026-06-26 | ILA 1,277.00 | 0.00% | ILA 1,277.00 | ILA 1,277.00 | ILA 1,277.00 | 0 |
| 2026-06-25 | ILA 1,277.00 | +1.51% | ILA 1,258.00 | ILA 1,304.00 | ILA 1,227.00 | 30.56K |
| 2026-06-24 | ILA 1,258.00 | -3.53% | ILA 1,310.00 | ILA 1,350.00 | ILA 1,251.00 | 40.84K |
| 2026-06-23 | ILA 1,304.00 | -1.14% | ILA 1,319.00 | ILA 1,355.00 | ILA 1,267.00 | 25.89K |
| 2026-06-22 | ILA 1,319.00 | -4.70% | ILA 1,384.00 | ILA 1,384.00 | ILA 1,291.00 | 13.87K |
| 2026-06-19 | ILA 1,384.00 | +0.29% | ILA 1,380.00 | ILA 1,420.00 | ILA 1,342.00 | 17.65K |
| 2026-06-18 | ILA 1,380.00 | +15.29% | ILA 1,159.00 | ILA 1,380.00 | ILA 1,119.00 | 80.19K |
| 2026-06-17 | ILA 1,197.00 | -5.82% | ILA 1,271.00 | ILA 1,309.00 | ILA 1,185.00 | 61.73K |
| 2026-06-16 | ILA 1,271.00 | -5.36% | ILA 1,325.00 | ILA 1,325.00 | ILA 1,251.00 | 50.83K |
| 2026-06-15 | ILA 1,343.00 | -4.75% | ILA 1,420.00 | ILA 1,420.00 | ILA 1,325.00 | 28.31K |
| 2026-06-12 | ILA 1,410.00 | +2.69% | ILA 1,399.00 | ILA 1,450.00 | ILA 1,350.00 | 40.65K |
| 2026-06-11 | ILA 1,373.00 | -1.79% | ILA 1,398.00 | ILA 1,411.00 | ILA 1,361.00 | 39.58K |
| 2026-06-10 | ILA 1,398.00 | -2.58% | ILA 1,372.00 | ILA 1,500.00 | ILA 1,372.00 | 42.84K |
| 2026-06-09 | ILA 1,435.00 | +0.07% | ILA 1,434.00 | ILA 1,455.00 | ILA 1,351.00 | 37.21K |
| 2026-06-08 | ILA 1,434.00 | -2.78% | ILA 1,550.00 | ILA 1,550.00 | ILA 1,400.00 | 34.59K |
| 2026-06-05 | ILA 1,475.00 | +1.37% | ILA 1,455.00 | ILA 1,500.00 | ILA 1,455.00 | 12.98K |
| 2026-06-04 | ILA 1,455.00 | +3.56% | ILA 1,405.00 | ILA 1,504.00 | ILA 1,351.00 | 91.98K |
| 2026-06-03 | ILA 1,405.00 | -1.89% | ILA 1,432.00 | ILA 1,444.00 | ILA 1,371.00 | 46.12K |
| 2026-06-02 | ILA 1,432.00 | -4.60% | ILA 1,471.00 | ILA 1,550.00 | ILA 1,417.00 | 30.89K |
| 2026-06-01 | ILA 1,501.00 | -6.19% | ILA 1,610.00 | ILA 1,644.00 | ILA 1,471.00 | 36.50K |
| 2026-05-29 | ILA 1,600.00 | +3.90% | ILA 1,560.00 | ILA 1,603.00 | ILA 1,506.00 | 29.80K |
| 2026-05-28 | ILA 1,540.00 | +7.17% | ILA 1,437.00 | ILA 1,577.00 | ILA 1,421.00 | 51.51K |