Formula Systems (1985) Ltd. FORTY
TASE · Israel · Technology Services
ILA 34,760.000.00 (0.00%)
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 34,760.00 | +1.43% | ILA 34,270.00 | ILA 35,160.00 | ILA 34,100.00 | 13.54K |
| 2026-09-29 | ILA 34,270.00 | +1.06% | ILA 34,800.00 | ILA 35,070.00 | ILA 34,050.00 | 6.79K |
| 2026-09-28 | ILA 33,910.00 | +0.09% | ILA 33,880.00 | ILA 34,620.00 | ILA 33,650.00 | 7.25K |
| 2026-09-25 | ILA 33,880.00 | 0.00% | ILA 33,880.00 | ILA 33,880.00 | ILA 33,880.00 | 0 |
| 2026-09-24 | ILA 33,880.00 | -2.00% | ILA 34,420.00 | ILA 34,500.00 | ILA 33,420.00 | 12.80K |
| 2026-09-23 | ILA 34,570.00 | -1.93% | ILA 35,250.00 | ILA 35,250.00 | ILA 34,460.00 | 6.36K |
| 2026-09-22 | ILA 35,250.00 | +1.61% | ILA 34,990.00 | ILA 35,390.00 | ILA 34,550.00 | 15.39K |
| 2026-09-21 | ILA 34,690.00 | 0.00% | ILA 34,690.00 | ILA 34,690.00 | ILA 34,690.00 | 0 |
| 2026-09-18 | ILA 34,690.00 | 0.00% | ILA 34,690.00 | ILA 34,690.00 | ILA 34,690.00 | 0 |
| 2026-09-17 | ILA 34,690.00 | -4.44% | ILA 36,300.00 | ILA 36,610.00 | ILA 34,690.00 | 34.95K |
| 2026-09-16 | ILA 36,300.00 | 0.00% | ILA 36,300.00 | ILA 38,080.00 | ILA 36,060.00 | 21.57K |
| 2026-09-15 | ILA 36,300.00 | -1.14% | ILA 36,720.00 | ILA 36,850.00 | ILA 36,030.00 | 11.48K |
| 2026-09-14 | ILA 36,720.00 | -0.22% | ILA 36,800.00 | ILA 37,580.00 | ILA 36,300.00 | 8.59K |
| 2026-09-11 | ILA 36,800.00 | 0.00% | ILA 36,800.00 | ILA 36,800.00 | ILA 36,800.00 | 0 |
| 2026-09-10 | ILA 36,800.00 | -1.53% | ILA 37,100.00 | ILA 38,120.00 | ILA 36,630.00 | 11.24K |
| 2026-09-09 | ILA 37,370.00 | -0.13% | ILA 37,420.00 | ILA 37,930.00 | ILA 37,150.00 | 8.25K |
| 2026-09-08 | ILA 37,420.00 | -1.84% | ILA 38,120.00 | ILA 38,340.00 | ILA 37,420.00 | 7.95K |
| 2026-09-07 | ILA 38,120.00 | -0.16% | ILA 38,180.00 | ILA 38,260.00 | ILA 37,330.00 | 6.87K |
| 2026-09-04 | ILA 38,180.00 | -0.75% | ILA 38,470.00 | ILA 38,570.00 | ILA 38,060.00 | 7.55K |
| 2026-09-03 | ILA 38,470.00 | +0.13% | ILA 38,220.00 | ILA 38,610.00 | ILA 37,410.00 | 16.06K |
| 2026-09-02 | ILA 38,420.00 | -1.36% | ILA 38,810.00 | ILA 39,390.00 | ILA 38,180.00 | 19.93K |
| 2026-09-01 | ILA 38,950.00 | +1.70% | ILA 38,300.00 | ILA 39,020.00 | ILA 38,210.00 | 20.03K |
| 2026-08-31 | ILA 38,300.00 | +2.16% | ILA 37,890.00 | ILA 38,670.00 | ILA 36,590.00 | 30.55K |
| 2026-08-28 | ILA 37,490.00 | +0.27% | ILA 37,170.00 | ILA 37,650.00 | ILA 36,810.00 | 7.77K |
| 2026-08-27 | ILA 37,390.00 | +5.06% | ILA 36,340.00 | ILA 37,490.00 | ILA 36,150.00 | 15.67K |
| 2026-08-26 | ILA 35,590.00 | +1.77% | ILA 34,760.00 | ILA 36,180.00 | ILA 34,760.00 | 16.51K |
| 2026-08-25 | ILA 34,970.00 | +0.92% | ILA 34,650.00 | ILA 35,590.00 | ILA 34,620.00 | 9.27K |
| 2026-08-24 | ILA 34,650.00 | -0.49% | ILA 34,820.00 | ILA 34,920.00 | ILA 34,290.00 | 6.93K |
| 2026-08-21 | ILA 34,820.00 | +0.26% | ILA 34,730.00 | ILA 35,010.00 | ILA 34,590.00 | 6.53K |
| 2026-08-20 | ILA 34,730.00 | -0.06% | ILA 34,870.00 | ILA 35,150.00 | ILA 34,150.00 | 8.70K |
| 2026-08-19 | ILA 34,750.00 | -0.60% | ILA 34,960.00 | ILA 35,050.00 | ILA 34,070.00 | 14.10K |
| 2026-08-18 | ILA 34,960.00 | +8.03% | ILA 32,360.00 | ILA 35,330.00 | ILA 32,360.00 | 22.76K |
| 2026-08-17 | ILA 32,360.00 | +0.03% | ILA 32,350.00 | ILA 32,820.00 | ILA 31,840.00 | 27.25K |
| 2026-08-14 | ILA 32,350.00 | -0.80% | ILA 32,610.00 | ILA 33,120.00 | ILA 32,060.00 | 4.03K |
| 2026-08-13 | ILA 32,610.00 | +3.85% | ILA 31,400.00 | ILA 32,610.00 | ILA 31,400.00 | 8.09K |
| 2026-08-12 | ILA 31,400.00 | -1.10% | ILA 31,750.00 | ILA 31,950.00 | ILA 30,880.00 | 23.05K |
| 2026-08-11 | ILA 31,750.00 | -2.16% | ILA 32,450.00 | ILA 32,580.00 | ILA 31,610.00 | 7.83K |
| 2026-08-10 | ILA 32,450.00 | +0.12% | ILA 32,410.00 | ILA 32,940.00 | ILA 32,350.00 | 15.09K |
| 2026-08-07 | ILA 32,410.00 | -0.31% | ILA 32,510.00 | ILA 33,120.00 | ILA 31,960.00 | 11.88K |
| 2026-08-06 | ILA 32,510.00 | -1.66% | ILA 33,060.00 | ILA 33,120.00 | ILA 32,240.00 | 100.57K |
| 2026-08-05 | ILA 33,060.00 | +0.64% | ILA 33,100.00 | ILA 33,790.00 | ILA 32,930.00 | 25.24K |
| 2026-08-04 | ILA 32,850.00 | +1.20% | ILA 32,390.00 | ILA 32,850.00 | ILA 31,790.00 | 32.64K |
| 2026-08-03 | ILA 32,460.00 | +0.53% | ILA 32,750.00 | ILA 32,900.00 | ILA 32,030.00 | 14.08K |
| 2026-07-31 | ILA 32,290.00 | +1.41% | ILA 32,000.00 | ILA 33,090.00 | ILA 31,760.00 | 16.08K |
| 2026-07-30 | ILA 31,840.00 | -2.03% | ILA 32,680.00 | ILA 32,680.00 | ILA 31,560.00 | 15.70K |
| 2026-07-29 | ILA 32,500.00 | -2.81% | ILA 33,440.00 | ILA 33,800.00 | ILA 32,500.00 | 14.58K |
| 2026-07-28 | ILA 33,440.00 | +1.64% | ILA 33,200.00 | ILA 33,880.00 | ILA 32,840.00 | 9.70K |
| 2026-07-27 | ILA 32,900.00 | -1.02% | ILA 34,000.00 | ILA 34,220.00 | ILA 32,900.00 | 12.43K |
| 2026-07-24 | ILA 33,240.00 | -0.69% | ILA 32,460.00 | ILA 33,250.00 | ILA 32,410.00 | 35.07K |
| 2026-07-22 | ILA 33,470.00 | +1.03% | ILA 33,200.00 | ILA 33,470.00 | ILA 32,390.00 | 27.62K |
| 2026-07-21 | ILA 33,130.00 | +2.00% | ILA 32,580.00 | ILA 33,620.00 | ILA 32,580.00 | 22.29K |
| 2026-07-20 | ILA 32,480.00 | +0.53% | ILA 32,220.00 | ILA 32,760.00 | ILA 31,790.00 | 26.55K |
| 2026-07-17 | ILA 32,310.00 | -0.12% | ILA 32,350.00 | ILA 32,350.00 | ILA 31,770.00 | 16.05K |
| 2026-07-16 | ILA 32,350.00 | -1.13% | ILA 32,720.00 | ILA 32,740.00 | ILA 31,720.00 | 19.32K |
| 2026-07-15 | ILA 32,720.00 | -0.61% | ILA 32,920.00 | ILA 33,120.00 | ILA 32,230.00 | 18.38K |
| 2026-07-14 | ILA 32,920.00 | -2.92% | ILA 33,910.00 | ILA 33,910.00 | ILA 32,510.00 | 8.57K |
| 2026-07-13 | ILA 33,910.00 | +0.24% | ILA 33,830.00 | ILA 34,250.00 | ILA 33,280.00 | 7.64K |
| 2026-07-10 | ILA 33,830.00 | +2.89% | ILA 32,880.00 | ILA 33,830.00 | ILA 32,750.00 | 7.21K |
| 2026-07-09 | ILA 32,880.00 | -1.62% | ILA 33,420.00 | ILA 33,590.00 | ILA 32,670.00 | 15.11K |
| 2026-07-08 | ILA 33,420.00 | 0.00% | ILA 33,420.00 | ILA 33,710.00 | ILA 32,380.00 | 24.70K |
| 2026-07-07 | ILA 33,420.00 | 0.00% | ILA 33,420.00 | ILA 33,750.00 | ILA 32,790.00 | 15.79K |
| 2026-07-06 | ILA 33,420.00 | -1.07% | ILA 33,780.00 | ILA 33,980.00 | ILA 32,990.00 | 13.99K |
| 2026-07-03 | ILA 33,780.00 | +3.24% | ILA 32,720.00 | ILA 33,780.00 | ILA 32,560.00 | 9.97K |
| 2026-07-02 | ILA 32,720.00 | +1.08% | ILA 32,370.00 | ILA 33,020.00 | ILA 31,900.00 | 21.33K |
| 2026-07-01 | ILA 32,370.00 | +4.45% | ILA 31,050.00 | ILA 32,650.00 | ILA 30,990.00 | 19.45K |
| 2026-06-30 | ILA 30,990.00 | +2.45% | ILA 30,940.00 | ILA 31,100.00 | ILA 30,090.00 | 39.22K |
| 2026-06-29 | ILA 30,250.00 | +1.20% | ILA 29,620.00 | ILA 31,640.00 | ILA 29,620.00 | 27.51K |
| 2026-06-26 | ILA 29,890.00 | 0.00% | ILA 29,890.00 | ILA 29,890.00 | ILA 29,890.00 | 0 |
| 2026-06-25 | ILA 29,890.00 | -2.61% | ILA 30,690.00 | ILA 31,080.00 | ILA 29,860.00 | 18.43K |
| 2026-06-24 | ILA 30,690.00 | -2.29% | ILA 31,410.00 | ILA 31,540.00 | ILA 30,630.00 | 21.08K |
| 2026-06-23 | ILA 31,410.00 | +0.06% | ILA 30,920.00 | ILA 31,610.00 | ILA 30,370.00 | 20.02K |
| 2026-06-22 | ILA 31,390.00 | -3.27% | ILA 32,450.00 | ILA 32,670.00 | ILA 31,060.00 | 15.98K |
| 2026-06-19 | ILA 32,450.00 | +0.25% | ILA 32,130.00 | ILA 32,710.00 | ILA 31,490.00 | 63.56K |
| 2026-06-18 | ILA 32,370.00 | -2.21% | ILA 33,100.00 | ILA 33,110.00 | ILA 32,000.00 | 38.18K |
| 2026-06-17 | ILA 33,100.00 | -1.90% | ILA 35,080.00 | ILA 35,080.00 | ILA 33,100.00 | 26.93K |
| 2026-06-16 | ILA 33,740.00 | -1.37% | ILA 34,210.00 | ILA 34,400.00 | ILA 33,220.00 | 13.44K |
| 2026-06-15 | ILA 34,210.00 | -2.20% | ILA 35,420.00 | ILA 35,660.00 | ILA 33,810.00 | 19.69K |
| 2026-06-12 | ILA 34,980.00 | +0.81% | ILA 34,700.00 | ILA 35,400.00 | ILA 34,310.00 | 12.62K |
| 2026-06-11 | ILA 34,700.00 | -0.74% | ILA 34,960.00 | ILA 35,360.00 | ILA 34,180.00 | 16.48K |
| 2026-06-10 | ILA 34,960.00 | -2.35% | ILA 35,800.00 | ILA 36,010.00 | ILA 33,830.00 | 40.96K |
| 2026-06-09 | ILA 35,800.00 | -5.59% | ILA 37,920.00 | ILA 38,460.00 | ILA 35,600.00 | 13.64K |
| 2026-06-08 | ILA 37,920.00 | -0.39% | ILA 37,500.00 | ILA 38,370.00 | ILA 36,170.00 | 37.05K |
| 2026-06-05 | ILA 38,070.00 | +0.45% | ILA 37,530.00 | ILA 38,600.00 | ILA 37,090.00 | 9.58K |
| 2026-06-04 | ILA 37,900.00 | -1.40% | ILA 38,440.00 | ILA 38,450.00 | ILA 36,510.00 | 97.96K |
| 2026-06-03 | ILA 38,440.00 | +1.24% | ILA 38,450.00 | ILA 38,730.00 | ILA 37,300.00 | 25.20K |
| 2026-06-02 | ILA 37,970.00 | +5.03% | ILA 36,150.00 | ILA 38,250.00 | ILA 36,150.00 | 32.57K |
| 2026-06-01 | ILA 36,150.00 | -2.61% | ILA 36,910.00 | ILA 37,460.00 | ILA 36,150.00 | 12.43K |
| 2026-05-29 | ILA 37,120.00 | 0.00% | ILA 37,500.00 | ILA 38,690.00 | ILA 36,350.00 | 46.88K |
| 2026-05-28 | ILA 37,120.00 | 0.00% | ILA 37,500.00 | ILA 37,500.00 | ILA 36,700.00 | 61.61K |
| 2026-05-27 | ILA 37,120.00 | -0.78% | ILA 37,410.00 | ILA 38,190.00 | ILA 37,000.00 | 21.65K |