Gix Internet Ltd. GIXI
TASE · Israel · Consumer Services
ILA 1,385.00-87.00 (-5.91%)
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 1,385.00 | -5.91% | ILA 1,512.00 | ILA 1,600.00 | ILA 1,353.00 | 4.27K |
| 2026-09-30 | ILA 1,472.00 | -2.77% | ILA 1,500.00 | ILA 1,501.00 | ILA 1,445.00 | 3.33K |
| 2026-09-29 | ILA 1,514.00 | -0.20% | ILA 1,517.00 | ILA 1,640.00 | ILA 1,500.00 | 222 |
| 2026-09-28 | ILA 1,517.00 | -1.62% | ILA 1,542.00 | ILA 1,542.00 | ILA 1,500.00 | 571 |
| 2026-09-25 | ILA 1,542.00 | 0.00% | ILA 1,542.00 | ILA 1,542.00 | ILA 1,542.00 | 0 |
| 2026-09-24 | ILA 1,542.00 | -4.52% | ILA 1,615.00 | ILA 1,662.00 | ILA 1,492.00 | 1.13K |
| 2026-09-23 | ILA 1,615.00 | +1.89% | ILA 1,585.00 | ILA 1,678.00 | ILA 1,523.00 | 2.78K |
| 2026-09-22 | ILA 1,585.00 | -2.76% | ILA 1,630.00 | ILA 1,627.00 | ILA 1,583.00 | 6.26K |
| 2026-09-21 | ILA 1,630.00 | 0.00% | ILA 1,630.00 | ILA 1,630.00 | ILA 1,630.00 | 0 |
| 2026-09-18 | ILA 1,630.00 | 0.00% | ILA 1,630.00 | ILA 1,630.00 | ILA 1,630.00 | 0 |
| 2026-09-17 | ILA 1,630.00 | -1.03% | ILA 1,694.00 | ILA 1,694.00 | ILA 1,600.00 | 3.37K |
| 2026-09-16 | ILA 1,647.00 | -3.80% | ILA 1,712.00 | ILA 1,694.00 | ILA 1,610.00 | 1.44K |
| 2026-09-15 | ILA 1,712.00 | +3.88% | ILA 1,648.00 | ILA 1,800.00 | ILA 1,560.00 | 17.99K |
| 2026-09-14 | ILA 1,648.00 | +2.81% | ILA 1,588.00 | ILA 1,725.00 | ILA 1,588.00 | 10.64K |
| 2026-09-11 | ILA 1,603.00 | 0.00% | ILA 1,603.00 | ILA 1,603.00 | ILA 1,603.00 | 0 |
| 2026-09-10 | ILA 1,603.00 | -1.11% | ILA 1,592.00 | ILA 1,670.00 | ILA 1,580.00 | 14.57K |
| 2026-09-09 | ILA 1,621.00 | -8.62% | ILA 1,774.00 | ILA 1,822.00 | ILA 1,600.00 | 16.14K |
| 2026-09-08 | ILA 1,774.00 | -6.78% | ILA 1,825.00 | ILA 1,900.00 | ILA 1,723.00 | 13.66K |
| 2026-09-07 | ILA 1,903.00 | -4.32% | ILA 1,810.00 | ILA 1,936.00 | ILA 1,700.00 | 15.40K |
| 2026-09-04 | ILA 1,989.00 | -3.96% | ILA 1,918.00 | ILA 2,128.00 | ILA 1,892.00 | 13.21K |
| 2026-09-03 | ILA 2,071.00 | -19.38% | ILA 2,643.00 | ILA 2,899.00 | ILA 1,970.00 | 31.95K |
| 2026-09-02 | ILA 2,569.00 | +11.65% | ILA 2,210.00 | ILA 2,700.00 | ILA 2,120.00 | 16.50K |
| 2026-09-01 | ILA 2,301.00 | -2.46% | ILA 2,359.00 | ILA 2,305.00 | ILA 2,301.00 | 550 |
| 2026-08-31 | ILA 2,359.00 | -2.52% | ILA 2,420.00 | ILA 2,419.00 | ILA 2,300.00 | 922 |
| 2026-08-28 | ILA 2,420.00 | 0.00% | ILA 2,420.00 | ILA 2,420.00 | ILA 2,420.00 | 0 |
| 2026-08-27 | ILA 2,420.00 | +0.17% | ILA 2,416.00 | ILA 2,420.00 | ILA 2,420.00 | 181 |
| 2026-08-26 | ILA 2,416.00 | +2.50% | ILA 2,357.00 | ILA 2,485.00 | ILA 2,178.00 | 11.58K |
| 2026-08-25 | ILA 2,357.00 | -0.84% | ILA 2,377.00 | ILA 2,498.00 | ILA 2,258.00 | 1.06K |
| 2026-08-24 | ILA 2,377.00 | -0.38% | ILA 2,386.00 | ILA 2,400.00 | ILA 2,330.00 | 2.36K |
| 2026-08-21 | ILA 2,386.00 | +0.13% | ILA 2,383.00 | ILA 2,474.00 | ILA 2,283.00 | 3.32K |
| 2026-08-20 | ILA 2,383.00 | +0.63% | ILA 2,495.00 | ILA 2,500.00 | ILA 2,300.00 | 8.25K |
| 2026-08-19 | ILA 2,368.00 | -1.42% | ILA 2,402.00 | ILA 2,398.00 | ILA 2,333.00 | 940 |
| 2026-08-18 | ILA 2,402.00 | +1.18% | ILA 2,374.00 | ILA 2,450.00 | ILA 2,137.00 | 5.50K |
| 2026-08-17 | ILA 2,374.00 | +2.77% | ILA 2,310.00 | ILA 2,499.00 | ILA 2,309.00 | 3.96K |
| 2026-08-14 | ILA 2,310.00 | +0.17% | ILA 2,306.00 | ILA 2,495.00 | ILA 2,198.00 | 2.48K |
| 2026-08-13 | ILA 2,306.00 | -4.55% | ILA 2,416.00 | ILA 2,380.00 | ILA 2,235.00 | 97 |
| 2026-08-12 | ILA 2,416.00 | +0.58% | ILA 2,402.00 | ILA 2,500.00 | ILA 2,162.00 | 1.39K |
| 2026-08-11 | ILA 2,402.00 | +0.46% | ILA 2,498.00 | ILA 2,498.00 | ILA 2,238.00 | 2.19K |
| 2026-08-10 | ILA 2,391.00 | 0.00% | ILA 2,400.00 | ILA 2,438.00 | ILA 2,237.00 | 3.98K |
| 2026-08-07 | ILA 2,391.00 | +4.64% | ILA 2,285.00 | ILA 2,428.00 | ILA 2,219.00 | 2.94K |
| 2026-08-06 | ILA 2,285.00 | +5.01% | ILA 2,176.00 | ILA 2,347.00 | ILA 2,171.00 | 2.77K |
| 2026-08-05 | ILA 2,176.00 | +1.02% | ILA 2,154.00 | ILA 2,215.00 | ILA 2,155.00 | 713 |
| 2026-08-04 | ILA 2,154.00 | +7.65% | ILA 2,298.00 | ILA 2,298.00 | ILA 2,055.00 | 5.09K |
| 2026-08-03 | ILA 2,001.00 | -0.84% | ILA 2,074.00 | ILA 2,074.00 | ILA 2,000.00 | 1.62K |
| 2026-07-31 | ILA 2,018.00 | +1.92% | ILA 2,199.00 | ILA 2,200.00 | ILA 2,000.00 | 1.41K |
| 2026-07-30 | ILA 1,980.00 | -5.85% | ILA 2,103.00 | ILA 2,299.00 | ILA 1,950.00 | 6.38K |
| 2026-07-29 | ILA 2,103.00 | -3.22% | ILA 2,173.00 | ILA 2,299.00 | ILA 2,093.00 | 7.17K |
| 2026-07-28 | ILA 2,173.00 | -1.23% | ILA 2,200.00 | ILA 2,355.00 | ILA 2,136.00 | 1.59K |
| 2026-07-27 | ILA 2,200.00 | -1.35% | ILA 2,230.00 | ILA 2,469.00 | ILA 2,150.00 | 16.06K |
| 2026-07-24 | ILA 2,230.00 | +4.06% | ILA 2,205.00 | ILA 2,295.00 | ILA 2,187.00 | 768 |
| 2026-07-22 | ILA 2,143.00 | -5.34% | ILA 2,264.00 | ILA 2,298.00 | ILA 2,136.00 | 5.05K |
| 2026-07-21 | ILA 2,264.00 | +1.30% | ILA 2,299.00 | ILA 2,474.00 | ILA 2,200.00 | 2.73K |
| 2026-07-20 | ILA 2,235.00 | +1.87% | ILA 2,194.00 | ILA 2,495.00 | ILA 2,131.00 | 2.31K |
| 2026-07-17 | ILA 2,194.00 | -4.94% | ILA 2,308.00 | ILA 2,375.00 | ILA 2,150.00 | 6.82K |
| 2026-07-16 | ILA 2,308.00 | -4.79% | ILA 2,354.00 | ILA 2,373.00 | ILA 2,300.00 | 2.88K |
| 2026-07-15 | ILA 2,424.00 | -1.62% | ILA 2,560.00 | ILA 2,600.00 | ILA 2,400.00 | 4.92K |
| 2026-07-14 | ILA 2,464.00 | -1.72% | ILA 2,507.00 | ILA 2,550.00 | ILA 2,433.00 | 3.09K |
| 2026-07-13 | ILA 2,507.00 | +5.07% | ILA 2,398.00 | ILA 2,550.00 | ILA 2,378.00 | 1.56K |
| 2026-07-10 | ILA 2,386.00 | +0.04% | ILA 2,385.00 | ILA 2,386.00 | ILA 2,386.00 | 731 |
| 2026-07-09 | ILA 2,385.00 | +3.20% | ILA 2,377.00 | ILA 2,473.00 | ILA 2,343.00 | 787 |
| 2026-07-08 | ILA 2,311.00 | -4.35% | ILA 2,416.00 | ILA 2,418.00 | ILA 2,300.00 | 2.89K |
| 2026-07-07 | ILA 2,416.00 | -6.03% | ILA 2,571.00 | ILA 2,497.00 | ILA 2,400.00 | 3.00K |
| 2026-07-06 | ILA 2,571.00 | +0.71% | ILA 2,553.00 | ILA 2,682.00 | ILA 2,519.00 | 864 |
| 2026-07-03 | ILA 2,553.00 | -4.63% | ILA 2,677.00 | ILA 2,572.00 | ILA 2,552.00 | 120 |
| 2026-07-02 | ILA 2,677.00 | +0.75% | ILA 2,657.00 | ILA 2,699.00 | ILA 2,656.00 | 400 |
| 2026-07-01 | ILA 2,657.00 | +3.14% | ILA 2,576.00 | ILA 2,807.00 | ILA 2,576.00 | 2.29K |
| 2026-06-30 | ILA 2,576.00 | +2.30% | ILA 2,518.00 | ILA 2,619.00 | ILA 2,618.00 | 40 |
| 2026-06-29 | ILA 2,518.00 | -0.43% | ILA 2,402.00 | ILA 2,620.00 | ILA 2,402.00 | 800 |
| 2026-06-26 | ILA 2,529.00 | 0.00% | ILA 2,529.00 | ILA 2,529.00 | ILA 2,529.00 | 0 |
| 2026-06-25 | ILA 2,529.00 | -6.19% | ILA 2,696.00 | ILA 2,696.00 | ILA 2,420.00 | 2.31K |
| 2026-06-24 | ILA 2,696.00 | -0.44% | ILA 2,708.00 | ILA 2,699.00 | ILA 2,660.00 | 267 |
| 2026-06-23 | ILA 2,708.00 | -8.23% | ILA 2,910.00 | ILA 2,910.00 | ILA 2,600.00 | 5.92K |
| 2026-06-22 | ILA 2,951.00 | +5.20% | ILA 3,000.00 | ILA 3,200.00 | ILA 2,862.00 | 10.57K |
| 2026-06-19 | ILA 2,805.00 | +5.29% | ILA 2,820.00 | ILA 2,939.00 | ILA 2,754.00 | 6.66K |
| 2026-06-18 | ILA 2,664.00 | +9.31% | ILA 2,437.00 | ILA 2,798.00 | ILA 2,437.00 | 7.54K |
| 2026-06-17 | ILA 2,437.00 | +5.22% | ILA 2,383.00 | ILA 2,690.00 | ILA 2,383.00 | 7.28K |
| 2026-06-16 | ILA 2,316.00 | -0.98% | ILA 2,339.00 | ILA 2,400.00 | ILA 2,237.00 | 1.26K |
| 2026-06-15 | ILA 2,339.00 | +1.04% | ILA 2,315.00 | ILA 2,474.00 | ILA 2,314.00 | 1.20K |
| 2026-06-12 | ILA 2,315.00 | +3.44% | ILA 2,238.00 | ILA 2,379.00 | ILA 2,189.00 | 10.82K |
| 2026-06-11 | ILA 2,238.00 | -3.33% | ILA 2,315.00 | ILA 2,470.00 | ILA 2,199.00 | 4.69K |
| 2026-06-10 | ILA 2,315.00 | -3.94% | ILA 2,599.00 | ILA 2,850.00 | ILA 2,279.00 | 6.28K |
| 2026-06-09 | ILA 2,410.00 | +1.39% | ILA 2,446.00 | ILA 2,595.00 | ILA 2,277.00 | 5.73K |
| 2026-06-08 | ILA 2,377.00 | -2.98% | ILA 2,524.00 | ILA 2,524.00 | ILA 2,302.00 | 330 |
| 2026-06-05 | ILA 2,450.00 | +0.20% | ILA 2,445.00 | ILA 2,450.00 | ILA 2,450.00 | 350 |
| 2026-06-04 | ILA 2,445.00 | +2.34% | ILA 2,458.00 | ILA 2,458.00 | ILA 2,389.00 | 617 |
| 2026-06-03 | ILA 2,389.00 | -2.85% | ILA 2,388.00 | ILA 2,434.00 | ILA 2,271.00 | 6.36K |
| 2026-06-02 | ILA 2,459.00 | -5.71% | ILA 2,608.00 | ILA 2,608.00 | ILA 2,201.00 | 7.77K |
| 2026-06-01 | ILA 2,608.00 | -9.70% | ILA 2,888.00 | ILA 2,889.00 | ILA 2,450.00 | 4.08K |
| 2026-05-29 | ILA 2,888.00 | +14.29% | ILA 2,829.00 | ILA 2,920.00 | ILA 2,655.00 | 25.05K |
| 2026-05-28 | ILA 2,527.00 | +9.97% | ILA 2,364.00 | ILA 2,596.00 | ILA 2,336.00 | 9.53K |