HIPER GLOBAL LTD HIPR
TASE · Israel · Electronic Technology
ILA 3,478.00+53.00 (+1.55%)
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 3,478.00 | +1.55% | ILA 3,425.00 | ILA 3,496.00 | ILA 3,399.00 | 103.50K |
| 2026-09-30 | ILA 3,425.00 | +4.23% | ILA 3,286.00 | ILA 3,448.00 | ILA 3,260.00 | 129.65K |
| 2026-09-29 | ILA 3,286.00 | +4.15% | ILA 3,155.00 | ILA 3,286.00 | ILA 3,129.00 | 96.05K |
| 2026-09-28 | ILA 3,155.00 | +0.64% | ILA 3,135.00 | ILA 3,162.00 | ILA 3,121.00 | 77.85K |
| 2026-09-25 | ILA 3,135.00 | 0.00% | ILA 3,135.00 | ILA 3,135.00 | ILA 3,135.00 | 0 |
| 2026-09-24 | ILA 3,135.00 | +1.00% | ILA 3,133.00 | ILA 3,207.00 | ILA 3,080.00 | 224.86K |
| 2026-09-23 | ILA 3,104.00 | +0.45% | ILA 3,102.00 | ILA 3,136.00 | ILA 3,086.00 | 53.52K |
| 2026-09-22 | ILA 3,090.00 | -0.71% | ILA 3,112.00 | ILA 3,170.00 | ILA 3,050.00 | 49.14K |
| 2026-09-21 | ILA 3,112.00 | 0.00% | ILA 3,112.00 | ILA 3,112.00 | ILA 3,112.00 | 0 |
| 2026-09-18 | ILA 3,112.00 | 0.00% | ILA 3,112.00 | ILA 3,112.00 | ILA 3,112.00 | 0 |
| 2026-09-17 | ILA 3,112.00 | +1.40% | ILA 3,103.00 | ILA 3,142.00 | ILA 3,068.00 | 76.13K |
| 2026-09-16 | ILA 3,069.00 | +1.12% | ILA 3,035.00 | ILA 3,104.00 | ILA 3,010.00 | 179.22K |
| 2026-09-15 | ILA 3,035.00 | -4.92% | ILA 3,192.00 | ILA 3,192.00 | ILA 3,000.00 | 98.67K |
| 2026-09-14 | ILA 3,192.00 | -2.71% | ILA 3,299.00 | ILA 3,299.00 | ILA 3,171.00 | 48.57K |
| 2026-09-11 | ILA 3,281.00 | 0.00% | ILA 3,281.00 | ILA 3,281.00 | ILA 3,281.00 | 0 |
| 2026-09-10 | ILA 3,281.00 | -1.32% | ILA 3,277.00 | ILA 3,398.00 | ILA 3,250.00 | 81.62K |
| 2026-09-09 | ILA 3,325.00 | +0.76% | ILA 3,300.00 | ILA 3,347.00 | ILA 3,283.00 | 162.14K |
| 2026-09-08 | ILA 3,300.00 | +0.73% | ILA 3,350.00 | ILA 3,351.00 | ILA 3,244.00 | 166.72K |
| 2026-09-07 | ILA 3,276.00 | +0.21% | ILA 3,269.00 | ILA 3,307.00 | ILA 3,236.00 | 104.16K |
| 2026-09-04 | ILA 3,269.00 | -0.18% | ILA 3,323.00 | ILA 3,345.00 | ILA 3,250.00 | 59.98K |
| 2026-09-03 | ILA 3,275.00 | +2.09% | ILA 3,236.00 | ILA 3,397.00 | ILA 3,206.00 | 160.19K |
| 2026-09-02 | ILA 3,208.00 | +2.00% | ILA 3,134.00 | ILA 3,250.00 | ILA 3,128.00 | 288.89K |
| 2026-09-01 | ILA 3,145.00 | +0.80% | ILA 3,066.00 | ILA 3,217.00 | ILA 3,066.00 | 220.02K |
| 2026-08-31 | ILA 3,120.00 | +1.76% | ILA 3,130.00 | ILA 3,130.00 | ILA 3,082.00 | 90.68K |
| 2026-08-28 | ILA 3,066.00 | +2.13% | ILA 3,002.00 | ILA 3,088.00 | ILA 2,998.00 | 63.78K |
| 2026-08-27 | ILA 3,002.00 | +1.28% | ILA 2,964.00 | ILA 3,036.00 | ILA 2,951.00 | 47.96K |
| 2026-08-26 | ILA 2,964.00 | +1.82% | ILA 2,911.00 | ILA 2,981.00 | ILA 2,910.00 | 32.99K |
| 2026-08-25 | ILA 2,911.00 | -0.38% | ILA 2,908.00 | ILA 2,936.00 | ILA 2,866.00 | 58.50K |
| 2026-08-24 | ILA 2,922.00 | -0.61% | ILA 2,940.00 | ILA 2,970.00 | ILA 2,908.00 | 35.37K |
| 2026-08-21 | ILA 2,940.00 | +3.12% | ILA 2,851.00 | ILA 2,952.00 | ILA 2,851.00 | 49.28K |
| 2026-08-20 | ILA 2,851.00 | +0.11% | ILA 2,848.00 | ILA 2,873.00 | ILA 2,830.00 | 39.79K |
| 2026-08-19 | ILA 2,848.00 | -1.15% | ILA 2,881.00 | ILA 2,903.00 | ILA 2,835.00 | 81.95K |
| 2026-08-18 | ILA 2,881.00 | -0.07% | ILA 2,883.00 | ILA 2,932.00 | ILA 2,863.00 | 76.77K |
| 2026-08-17 | ILA 2,883.00 | -1.84% | ILA 2,937.00 | ILA 2,982.00 | ILA 2,865.00 | 296.72K |
| 2026-08-14 | ILA 2,937.00 | -2.43% | ILA 3,010.00 | ILA 3,123.00 | ILA 2,913.00 | 69.62K |
| 2026-08-13 | ILA 3,010.00 | +12.69% | ILA 2,805.00 | ILA 3,017.00 | ILA 2,805.00 | 495.79K |
| 2026-08-12 | ILA 2,671.00 | -1.29% | ILA 2,706.00 | ILA 2,724.00 | ILA 2,623.00 | 49.05K |
| 2026-08-11 | ILA 2,706.00 | -2.66% | ILA 2,780.00 | ILA 2,780.00 | ILA 2,670.00 | 37.08K |
| 2026-08-10 | ILA 2,780.00 | -1.91% | ILA 2,834.00 | ILA 2,875.00 | ILA 2,769.00 | 80.65K |
| 2026-08-07 | ILA 2,834.00 | -0.56% | ILA 2,850.00 | ILA 2,875.00 | ILA 2,814.00 | 15.62K |
| 2026-08-06 | ILA 2,850.00 | 0.00% | ILA 2,850.00 | ILA 2,867.00 | ILA 2,806.00 | 224.93K |
| 2026-08-05 | ILA 2,850.00 | -0.66% | ILA 2,869.00 | ILA 2,898.00 | ILA 2,831.00 | 20.31K |
| 2026-08-04 | ILA 2,869.00 | -0.42% | ILA 2,881.00 | ILA 2,907.00 | ILA 2,844.00 | 25.95K |
| 2026-08-03 | ILA 2,881.00 | -0.55% | ILA 2,897.00 | ILA 2,927.00 | ILA 2,870.00 | 82.92K |
| 2026-07-31 | ILA 2,897.00 | +0.91% | ILA 2,878.00 | ILA 2,929.00 | ILA 2,857.00 | 82.21K |
| 2026-07-30 | ILA 2,871.00 | +4.48% | ILA 2,748.00 | ILA 2,871.00 | ILA 2,690.00 | 90.18K |
| 2026-07-29 | ILA 2,748.00 | 0.00% | ILA 2,748.00 | ILA 2,777.00 | ILA 2,729.00 | 67.87K |
| 2026-07-28 | ILA 2,748.00 | +0.84% | ILA 2,725.00 | ILA 2,777.00 | ILA 2,611.00 | 87.76K |
| 2026-07-27 | ILA 2,725.00 | +0.18% | ILA 2,720.00 | ILA 2,758.00 | ILA 2,695.00 | 92.65K |
| 2026-07-24 | ILA 2,720.00 | 0.00% | ILA 2,720.00 | ILA 2,735.00 | ILA 2,654.00 | 12.44K |
| 2026-07-22 | ILA 2,720.00 | +0.11% | ILA 2,717.00 | ILA 2,725.00 | ILA 2,681.00 | 17.06K |
| 2026-07-21 | ILA 2,717.00 | +1.49% | ILA 2,677.00 | ILA 2,730.00 | ILA 2,659.00 | 48.16K |
| 2026-07-20 | ILA 2,677.00 | +0.87% | ILA 2,654.00 | ILA 2,715.00 | ILA 2,600.00 | 23.38K |
| 2026-07-17 | ILA 2,654.00 | -1.19% | ILA 2,659.00 | ILA 2,684.00 | ILA 2,596.00 | 24.25K |
| 2026-07-16 | ILA 2,686.00 | -0.26% | ILA 2,693.00 | ILA 2,738.00 | ILA 2,651.00 | 9.36K |
| 2026-07-15 | ILA 2,693.00 | -0.04% | ILA 2,694.00 | ILA 2,750.00 | ILA 2,680.00 | 29.57K |
| 2026-07-14 | ILA 2,694.00 | +0.82% | ILA 2,672.00 | ILA 2,701.00 | ILA 2,629.00 | 45.77K |
| 2026-07-13 | ILA 2,672.00 | -0.56% | ILA 2,687.00 | ILA 2,678.00 | ILA 2,630.00 | 14.85K |
| 2026-07-10 | ILA 2,687.00 | -0.33% | ILA 2,611.00 | ILA 2,699.00 | ILA 2,611.00 | 12.16K |
| 2026-07-09 | ILA 2,696.00 | +1.70% | ILA 2,651.00 | ILA 2,696.00 | ILA 2,602.00 | 78.85K |
| 2026-07-08 | ILA 2,651.00 | -0.11% | ILA 2,654.00 | ILA 2,675.00 | ILA 2,611.00 | 50.22K |
| 2026-07-07 | ILA 2,654.00 | -2.93% | ILA 2,734.00 | ILA 2,747.00 | ILA 2,650.00 | 46.28K |
| 2026-07-06 | ILA 2,734.00 | +0.66% | ILA 2,716.00 | ILA 2,737.00 | ILA 2,685.00 | 66.06K |
| 2026-07-03 | ILA 2,716.00 | +1.46% | ILA 2,677.00 | ILA 2,730.00 | ILA 2,616.00 | 61.36K |
| 2026-07-02 | ILA 2,677.00 | +0.56% | ILA 2,662.00 | ILA 2,677.00 | ILA 2,515.00 | 104.56K |
| 2026-07-01 | ILA 2,662.00 | +1.33% | ILA 2,625.00 | ILA 2,722.00 | ILA 2,622.00 | 22.49K |
| 2026-06-30 | ILA 2,627.00 | -0.04% | ILA 2,628.00 | ILA 2,655.00 | ILA 2,520.00 | 43.14K |
| 2026-06-29 | ILA 2,628.00 | +3.67% | ILA 2,593.00 | ILA 2,670.00 | ILA 2,550.00 | 31.82K |
| 2026-06-26 | ILA 2,535.00 | 0.00% | ILA 2,535.00 | ILA 2,535.00 | ILA 2,535.00 | 0 |
| 2026-06-25 | ILA 2,535.00 | -1.09% | ILA 2,563.00 | ILA 2,649.00 | ILA 2,535.00 | 210.34K |
| 2026-06-24 | ILA 2,563.00 | +0.83% | ILA 2,542.00 | ILA 2,621.00 | ILA 2,522.00 | 11.63K |
| 2026-06-23 | ILA 2,542.00 | -0.90% | ILA 2,544.00 | ILA 2,558.00 | ILA 2,407.00 | 106.57K |
| 2026-06-22 | ILA 2,565.00 | -2.55% | ILA 2,632.00 | ILA 2,637.00 | ILA 2,555.00 | 42.11K |
| 2026-06-19 | ILA 2,632.00 | -1.05% | ILA 2,660.00 | ILA 2,771.00 | ILA 2,620.00 | 14.31K |
| 2026-06-18 | ILA 2,660.00 | -1.81% | ILA 2,709.00 | ILA 2,749.00 | ILA 2,594.00 | 74.08K |
| 2026-06-17 | ILA 2,709.00 | -1.53% | ILA 2,751.00 | ILA 2,780.00 | ILA 2,650.00 | 49.50K |
| 2026-06-16 | ILA 2,751.00 | -0.65% | ILA 2,769.00 | ILA 2,787.00 | ILA 2,698.00 | 58.09K |
| 2026-06-15 | ILA 2,769.00 | -2.05% | ILA 2,827.00 | ILA 2,858.00 | ILA 2,700.00 | 42.45K |
| 2026-06-12 | ILA 2,827.00 | +1.00% | ILA 2,806.00 | ILA 2,890.00 | ILA 2,805.00 | 26.88K |
| 2026-06-11 | ILA 2,799.00 | -0.36% | ILA 2,809.00 | ILA 2,847.00 | ILA 2,779.00 | 45.17K |
| 2026-06-10 | ILA 2,809.00 | -0.99% | ILA 2,837.00 | ILA 2,837.00 | ILA 2,718.00 | 57.09K |
| 2026-06-09 | ILA 2,837.00 | -1.25% | ILA 2,873.00 | ILA 2,913.00 | ILA 2,837.00 | 98.68K |
| 2026-06-08 | ILA 2,873.00 | -2.87% | ILA 2,910.00 | ILA 2,933.00 | ILA 2,841.00 | 123.69K |
| 2026-06-05 | ILA 2,958.00 | 0.00% | ILA 2,958.00 | ILA 2,963.00 | ILA 2,911.00 | 83.85K |
| 2026-06-04 | ILA 2,958.00 | +4.97% | ILA 2,819.00 | ILA 2,970.00 | ILA 2,760.00 | 761.34K |
| 2026-06-03 | ILA 2,818.00 | -0.07% | ILA 2,820.00 | ILA 2,837.00 | ILA 2,769.00 | 194.10K |
| 2026-06-02 | ILA 2,820.00 | 0.00% | ILA 2,840.00 | ILA 2,899.00 | ILA 2,762.00 | 92.87K |
| 2026-06-01 | ILA 2,820.00 | +2.36% | ILA 2,778.00 | ILA 2,887.00 | ILA 2,778.00 | 267.14K |
| 2026-05-29 | ILA 2,755.00 | 0.00% | ILA 2,755.00 | ILA 2,780.00 | ILA 2,623.00 | 178.31K |
| 2026-05-28 | ILA 2,755.00 | -0.97% | ILA 2,782.00 | ILA 2,799.00 | ILA 2,735.00 | 123.56K |