IBI Investment House Ltd. IBI
TASE · Israel · Finance
ILA 42,500.00-800.00 (-1.85%)
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 42,500.00 | -1.85% | ILA 44,000.00 | ILA 44,120.00 | ILA 42,500.00 | 7.75K |
| 2026-09-30 | ILA 43,300.00 | -0.16% | ILA 43,090.00 | ILA 44,160.00 | ILA 43,090.00 | 7.36K |
| 2026-09-29 | ILA 43,370.00 | -0.09% | ILA 43,520.00 | ILA 44,060.00 | ILA 43,000.00 | 6.29K |
| 2026-09-28 | ILA 43,410.00 | -0.50% | ILA 43,790.00 | ILA 44,150.00 | ILA 42,300.00 | 5.78K |
| 2026-09-25 | ILA 43,630.00 | 0.00% | ILA 43,630.00 | ILA 43,630.00 | ILA 43,630.00 | 0 |
| 2026-09-24 | ILA 43,630.00 | -4.51% | ILA 45,010.00 | ILA 45,010.00 | ILA 42,200.00 | 27.79K |
| 2026-09-23 | ILA 45,690.00 | +1.51% | ILA 45,310.00 | ILA 46,310.00 | ILA 43,900.00 | 9.64K |
| 2026-09-22 | ILA 45,010.00 | -1.62% | ILA 45,820.00 | ILA 46,330.00 | ILA 44,700.00 | 12.32K |
| 2026-09-21 | ILA 45,750.00 | 0.00% | ILA 45,750.00 | ILA 45,750.00 | ILA 45,750.00 | 0 |
| 2026-09-18 | ILA 45,750.00 | 0.00% | ILA 45,750.00 | ILA 45,750.00 | ILA 45,750.00 | 0 |
| 2026-09-17 | ILA 45,750.00 | +2.81% | ILA 44,500.00 | ILA 46,970.00 | ILA 44,230.00 | 15.99K |
| 2026-09-16 | ILA 44,500.00 | +0.27% | ILA 44,380.00 | ILA 45,070.00 | ILA 44,200.00 | 5.31K |
| 2026-09-15 | ILA 44,380.00 | -2.46% | ILA 45,500.00 | ILA 46,770.00 | ILA 44,210.00 | 6.29K |
| 2026-09-14 | ILA 45,500.00 | +1.43% | ILA 44,960.00 | ILA 45,890.00 | ILA 44,300.00 | 6.96K |
| 2026-09-11 | ILA 44,860.00 | 0.00% | ILA 44,860.00 | ILA 44,860.00 | ILA 44,860.00 | 0 |
| 2026-09-10 | ILA 44,860.00 | -3.92% | ILA 46,230.00 | ILA 46,430.00 | ILA 44,090.00 | 10.73K |
| 2026-09-09 | ILA 46,690.00 | -1.75% | ILA 47,520.00 | ILA 48,470.00 | ILA 46,300.00 | 8.36K |
| 2026-09-08 | ILA 47,520.00 | +0.13% | ILA 47,000.00 | ILA 47,770.00 | ILA 46,500.00 | 10.47K |
| 2026-09-07 | ILA 47,460.00 | +1.00% | ILA 46,500.00 | ILA 47,600.00 | ILA 46,000.00 | 16.14K |
| 2026-09-04 | ILA 46,990.00 | +1.05% | ILA 45,810.00 | ILA 47,490.00 | ILA 45,790.00 | 15.67K |
| 2026-09-03 | ILA 46,500.00 | +0.98% | ILA 45,290.00 | ILA 47,000.00 | ILA 45,130.00 | 16.93K |
| 2026-09-02 | ILA 46,050.00 | +5.26% | ILA 43,600.00 | ILA 46,050.00 | ILA 42,990.00 | 29.50K |
| 2026-09-01 | ILA 43,750.00 | +3.89% | ILA 42,110.00 | ILA 44,330.00 | ILA 41,970.00 | 34.88K |
| 2026-08-31 | ILA 42,110.00 | -0.33% | ILA 42,250.00 | ILA 42,250.00 | ILA 40,120.00 | 7.37K |
| 2026-08-28 | ILA 42,250.00 | -1.03% | ILA 41,680.00 | ILA 42,300.00 | ILA 41,600.00 | 8.47K |
| 2026-08-27 | ILA 42,690.00 | +2.72% | ILA 41,400.00 | ILA 42,690.00 | ILA 40,910.00 | 7.91K |
| 2026-08-26 | ILA 41,560.00 | +0.39% | ILA 41,400.00 | ILA 42,100.00 | ILA 40,300.00 | 10.15K |
| 2026-08-25 | ILA 41,400.00 | -0.96% | ILA 41,800.00 | ILA 42,260.00 | ILA 41,190.00 | 7.48K |
| 2026-08-24 | ILA 41,800.00 | -0.81% | ILA 42,140.00 | ILA 42,900.00 | ILA 41,620.00 | 6.81K |
| 2026-08-21 | ILA 42,140.00 | +1.54% | ILA 41,500.00 | ILA 42,500.00 | ILA 41,290.00 | 3.49K |
| 2026-08-20 | ILA 41,500.00 | -2.54% | ILA 44,700.00 | ILA 45,000.00 | ILA 40,180.00 | 23.69K |
| 2026-08-19 | ILA 42,580.00 | -1.05% | ILA 43,500.00 | ILA 43,670.00 | ILA 42,150.00 | 9.28K |
| 2026-08-18 | ILA 43,030.00 | +3.59% | ILA 41,540.00 | ILA 43,660.00 | ILA 40,300.00 | 10.10K |
| 2026-08-17 | ILA 41,540.00 | -1.73% | ILA 42,270.00 | ILA 43,420.00 | ILA 41,540.00 | 7.64K |
| 2026-08-14 | ILA 42,270.00 | -0.87% | ILA 42,650.00 | ILA 43,470.00 | ILA 42,000.00 | 2.11K |
| 2026-08-13 | ILA 42,640.00 | +2.01% | ILA 41,800.00 | ILA 43,000.00 | ILA 41,800.00 | 8.07K |
| 2026-08-12 | ILA 41,800.00 | -1.65% | ILA 42,500.00 | ILA 43,000.00 | ILA 41,270.00 | 9.02K |
| 2026-08-11 | ILA 42,500.00 | -3.10% | ILA 43,860.00 | ILA 44,410.00 | ILA 42,420.00 | 7.02K |
| 2026-08-10 | ILA 43,860.00 | -2.27% | ILA 44,880.00 | ILA 45,780.00 | ILA 43,460.00 | 8.34K |
| 2026-08-07 | ILA 44,880.00 | +1.88% | ILA 44,050.00 | ILA 45,490.00 | ILA 44,050.00 | 6.38K |
| 2026-08-06 | ILA 44,050.00 | -4.24% | ILA 46,200.00 | ILA 46,450.00 | ILA 44,000.00 | 74.18K |
| 2026-08-05 | ILA 46,000.00 | +1.55% | ILA 45,300.00 | ILA 47,020.00 | ILA 45,160.00 | 16.62K |
| 2026-08-04 | ILA 45,300.00 | -2.87% | ILA 46,990.00 | ILA 47,700.00 | ILA 45,010.00 | 10.16K |
| 2026-08-03 | ILA 46,640.00 | -2.02% | ILA 47,600.00 | ILA 48,600.00 | ILA 46,640.00 | 13.45K |
| 2026-07-31 | ILA 47,600.00 | +4.98% | ILA 45,630.00 | ILA 47,760.00 | ILA 45,630.00 | 8.48K |
| 2026-07-30 | ILA 45,340.00 | +1.89% | ILA 44,500.00 | ILA 45,900.00 | ILA 43,700.00 | 9.92K |
| 2026-07-29 | ILA 44,500.00 | +4.46% | ILA 42,600.00 | ILA 45,080.00 | ILA 41,990.00 | 31.48K |
| 2026-07-28 | ILA 42,600.00 | -3.18% | ILA 43,580.00 | ILA 44,620.00 | ILA 42,500.00 | 14.10K |
| 2026-07-27 | ILA 44,000.00 | -1.41% | ILA 44,630.00 | ILA 45,280.00 | ILA 43,720.00 | 7.62K |
| 2026-07-24 | ILA 44,630.00 | -2.58% | ILA 44,730.00 | ILA 45,490.00 | ILA 44,400.00 | 11.98K |
| 2026-07-22 | ILA 45,810.00 | +0.84% | ILA 45,430.00 | ILA 46,200.00 | ILA 44,220.00 | 12.80K |
| 2026-07-21 | ILA 45,430.00 | +0.07% | ILA 45,540.00 | ILA 46,390.00 | ILA 45,270.00 | 8.47K |
| 2026-07-20 | ILA 45,400.00 | -3.36% | ILA 46,980.00 | ILA 47,310.00 | ILA 45,340.00 | 7.80K |
| 2026-07-17 | ILA 46,980.00 | -2.97% | ILA 48,420.00 | ILA 48,420.00 | ILA 46,250.00 | 5.48K |
| 2026-07-16 | ILA 48,420.00 | -2.52% | ILA 49,670.00 | ILA 49,780.00 | ILA 48,090.00 | 5.50K |
| 2026-07-15 | ILA 49,670.00 | +7.56% | ILA 46,180.00 | ILA 49,670.00 | ILA 46,180.00 | 13.24K |
| 2026-07-14 | ILA 46,180.00 | -2.43% | ILA 47,330.00 | ILA 48,290.00 | ILA 46,070.00 | 6.03K |
| 2026-07-13 | ILA 47,330.00 | -0.86% | ILA 47,740.00 | ILA 47,740.00 | ILA 46,050.00 | 6.89K |
| 2026-07-10 | ILA 47,740.00 | -0.35% | ILA 48,300.00 | ILA 48,860.00 | ILA 47,170.00 | 4.30K |
| 2026-07-09 | ILA 47,910.00 | -1.42% | ILA 50,320.00 | ILA 50,320.00 | ILA 47,470.00 | 8.77K |
| 2026-07-08 | ILA 48,600.00 | -2.33% | ILA 50,630.00 | ILA 50,690.00 | ILA 47,790.00 | 8.85K |
| 2026-07-07 | ILA 49,760.00 | -1.66% | ILA 50,700.00 | ILA 50,900.00 | ILA 49,440.00 | 8.40K |
| 2026-07-06 | ILA 50,600.00 | +4.07% | ILA 48,620.00 | ILA 51,680.00 | ILA 48,620.00 | 26.32K |
| 2026-07-03 | ILA 48,620.00 | -0.78% | ILA 48,010.00 | ILA 49,400.00 | ILA 47,720.00 | 16.28K |
| 2026-07-02 | ILA 49,000.00 | -0.67% | ILA 48,940.00 | ILA 49,000.00 | ILA 47,960.00 | 8.97K |
| 2026-07-01 | ILA 49,330.00 | -0.72% | ILA 49,300.00 | ILA 49,900.00 | ILA 48,380.00 | 9.35K |
| 2026-06-30 | ILA 49,690.00 | +3.22% | ILA 48,260.00 | ILA 49,840.00 | ILA 48,200.00 | 12.80K |
| 2026-06-29 | ILA 48,140.00 | +1.73% | ILA 47,340.00 | ILA 49,540.00 | ILA 47,340.00 | 14.35K |
| 2026-06-26 | ILA 47,320.00 | 0.00% | ILA 47,320.00 | ILA 47,320.00 | ILA 47,320.00 | 0 |
| 2026-06-25 | ILA 47,320.00 | -2.91% | ILA 48,740.00 | ILA 49,270.00 | ILA 47,020.00 | 8.71K |
| 2026-06-24 | ILA 48,740.00 | +2.03% | ILA 47,770.00 | ILA 49,370.00 | ILA 47,150.00 | 10.03K |
| 2026-06-23 | ILA 47,770.00 | -1.89% | ILA 48,400.00 | ILA 49,020.00 | ILA 46,140.00 | 14.99K |
| 2026-06-22 | ILA 48,690.00 | -4.13% | ILA 50,790.00 | ILA 51,820.00 | ILA 48,690.00 | 11.20K |
| 2026-06-19 | ILA 50,790.00 | -0.51% | ILA 50,010.00 | ILA 51,450.00 | ILA 50,000.00 | 7.89K |
| 2026-06-18 | ILA 51,050.00 | +4.18% | ILA 49,000.00 | ILA 51,390.00 | ILA 48,100.00 | 12.69K |
| 2026-06-17 | ILA 49,000.00 | -2.97% | ILA 50,500.00 | ILA 50,990.00 | ILA 47,130.00 | 17.68K |
| 2026-06-16 | ILA 50,500.00 | +3.70% | ILA 49,280.00 | ILA 50,500.00 | ILA 47,970.00 | 16.08K |
| 2026-06-15 | ILA 48,700.00 | -9.98% | ILA 54,480.00 | ILA 54,830.00 | ILA 47,950.00 | 37.94K |
| 2026-06-12 | ILA 54,100.00 | +4.14% | ILA 51,950.00 | ILA 54,500.00 | ILA 51,880.00 | 31.42K |
| 2026-06-11 | ILA 51,950.00 | +0.74% | ILA 50,000.00 | ILA 52,310.00 | ILA 50,000.00 | 14.17K |
| 2026-06-10 | ILA 51,570.00 | -2.37% | ILA 52,590.00 | ILA 52,590.00 | ILA 50,710.00 | 11.58K |
| 2026-06-09 | ILA 52,820.00 | +0.04% | ILA 52,000.00 | ILA 52,880.00 | ILA 51,970.00 | 11.57K |
| 2026-06-08 | ILA 52,800.00 | +0.19% | ILA 51,390.00 | ILA 52,800.00 | ILA 49,530.00 | 23.33K |
| 2026-06-05 | ILA 52,700.00 | -1.57% | ILA 51,490.00 | ILA 52,700.00 | ILA 50,000.00 | 13.21K |
| 2026-06-04 | ILA 53,540.00 | -0.39% | ILA 53,230.00 | ILA 54,410.00 | ILA 51,000.00 | 10.46K |
| 2026-06-03 | ILA 53,750.00 | -1.05% | ILA 54,320.00 | ILA 55,100.00 | ILA 52,770.00 | 14.55K |
| 2026-06-02 | ILA 54,320.00 | +2.78% | ILA 52,930.00 | ILA 55,470.00 | ILA 51,590.00 | 18.76K |
| 2026-06-01 | ILA 52,850.00 | -6.46% | ILA 56,500.00 | ILA 57,170.00 | ILA 52,830.00 | 11.36K |
| 2026-05-29 | ILA 56,500.00 | +2.73% | ILA 55,300.00 | ILA 57,790.00 | ILA 54,960.00 | 22.85K |
| 2026-05-28 | ILA 55,000.00 | +13.75% | ILA 50,510.00 | ILA 57,100.00 | ILA 50,510.00 | 54.38K |