Isras Investment Co. Ltd. ISRS
TASE · Israel · Finance
ILA 80,060.00-1,420.00 (-1.74%)
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 80,060.00 | -1.74% | ILA 80,310.00 | ILA 81,890.00 | ILA 79,810.00 | 1.08K |
| 2026-09-30 | ILA 81,480.00 | +0.47% | ILA 81,890.00 | ILA 81,970.00 | ILA 80,640.00 | 1.28K |
| 2026-09-29 | ILA 81,100.00 | -0.73% | ILA 82,490.00 | ILA 83,390.00 | ILA 81,020.00 | 1.13K |
| 2026-09-28 | ILA 81,700.00 | -1.27% | ILA 82,000.00 | ILA 83,150.00 | ILA 81,100.00 | 4.88K |
| 2026-09-25 | ILA 82,750.00 | 0.00% | ILA 82,750.00 | ILA 82,750.00 | ILA 82,750.00 | 0 |
| 2026-09-24 | ILA 82,750.00 | -1.35% | ILA 83,230.00 | ILA 83,690.00 | ILA 81,190.00 | 8.76K |
| 2026-09-23 | ILA 83,880.00 | -0.01% | ILA 83,890.00 | ILA 84,590.00 | ILA 82,970.00 | 1.11K |
| 2026-09-22 | ILA 83,890.00 | -0.14% | ILA 84,010.00 | ILA 85,140.00 | ILA 82,480.00 | 3.04K |
| 2026-09-21 | ILA 84,010.00 | 0.00% | ILA 84,010.00 | ILA 84,010.00 | ILA 84,010.00 | 0 |
| 2026-09-18 | ILA 84,010.00 | 0.00% | ILA 84,010.00 | ILA 84,010.00 | ILA 84,010.00 | 0 |
| 2026-09-17 | ILA 84,010.00 | -1.23% | ILA 85,060.00 | ILA 85,500.00 | ILA 84,010.00 | 3.75K |
| 2026-09-16 | ILA 85,060.00 | +0.83% | ILA 84,360.00 | ILA 85,170.00 | ILA 84,310.00 | 1.37K |
| 2026-09-15 | ILA 84,360.00 | -0.17% | ILA 84,500.00 | ILA 84,780.00 | ILA 83,580.00 | 932 |
| 2026-09-14 | ILA 84,500.00 | +0.04% | ILA 82,830.00 | ILA 85,000.00 | ILA 82,830.00 | 817 |
| 2026-09-11 | ILA 84,470.00 | 0.00% | ILA 84,470.00 | ILA 84,470.00 | ILA 84,470.00 | 0 |
| 2026-09-10 | ILA 84,470.00 | -1.27% | ILA 85,560.00 | ILA 85,760.00 | ILA 84,050.00 | 1.81K |
| 2026-09-09 | ILA 85,560.00 | -1.30% | ILA 87,500.00 | ILA 87,680.00 | ILA 84,830.00 | 1.55K |
| 2026-09-08 | ILA 86,690.00 | -0.61% | ILA 87,220.00 | ILA 87,800.00 | ILA 86,340.00 | 2.05K |
| 2026-09-07 | ILA 87,220.00 | -0.49% | ILA 87,650.00 | ILA 87,650.00 | ILA 86,160.00 | 1.00K |
| 2026-09-04 | ILA 87,650.00 | +0.22% | ILA 86,420.00 | ILA 88,040.00 | ILA 86,420.00 | 797 |
| 2026-09-03 | ILA 87,460.00 | +1.93% | ILA 84,010.00 | ILA 87,820.00 | ILA 84,010.00 | 2.70K |
| 2026-09-02 | ILA 85,800.00 | +2.22% | ILA 83,940.00 | ILA 85,980.00 | ILA 83,560.00 | 3.06K |
| 2026-09-01 | ILA 83,940.00 | +3.37% | ILA 80,020.00 | ILA 83,980.00 | ILA 80,020.00 | 3.62K |
| 2026-08-31 | ILA 81,200.00 | -0.05% | ILA 81,560.00 | ILA 81,560.00 | ILA 80,200.00 | 8.53K |
| 2026-08-28 | ILA 81,240.00 | +0.62% | ILA 80,000.00 | ILA 81,300.00 | ILA 79,690.00 | 1.79K |
| 2026-08-27 | ILA 80,740.00 | +0.66% | ILA 80,210.00 | ILA 81,130.00 | ILA 79,460.00 | 2.50K |
| 2026-08-26 | ILA 80,210.00 | -0.15% | ILA 80,330.00 | ILA 80,680.00 | ILA 79,040.00 | 4.25K |
| 2026-08-25 | ILA 80,330.00 | +1.02% | ILA 79,520.00 | ILA 80,830.00 | ILA 79,070.00 | 1.62K |
| 2026-08-24 | ILA 79,520.00 | -0.92% | ILA 80,260.00 | ILA 80,710.00 | ILA 78,890.00 | 2.59K |
| 2026-08-21 | ILA 80,260.00 | +0.74% | ILA 79,670.00 | ILA 80,400.00 | ILA 79,000.00 | 1.06K |
| 2026-08-20 | ILA 79,670.00 | -1.56% | ILA 80,780.00 | ILA 81,740.00 | ILA 79,400.00 | 1.33K |
| 2026-08-19 | ILA 80,930.00 | -0.07% | ILA 80,990.00 | ILA 81,900.00 | ILA 79,460.00 | 2.24K |
| 2026-08-18 | ILA 80,990.00 | +2.75% | ILA 78,820.00 | ILA 81,250.00 | ILA 78,220.00 | 2.33K |
| 2026-08-17 | ILA 78,820.00 | -3.45% | ILA 81,640.00 | ILA 82,330.00 | ILA 78,820.00 | 2.39K |
| 2026-08-14 | ILA 81,640.00 | +1.18% | ILA 80,690.00 | ILA 81,700.00 | ILA 80,200.00 | 1.46K |
| 2026-08-13 | ILA 80,690.00 | +2.57% | ILA 78,670.00 | ILA 81,010.00 | ILA 78,500.00 | 2.04K |
| 2026-08-12 | ILA 78,670.00 | +1.08% | ILA 77,830.00 | ILA 79,050.00 | ILA 77,490.00 | 2.88K |
| 2026-08-11 | ILA 77,830.00 | +0.46% | ILA 77,470.00 | ILA 78,430.00 | ILA 77,000.00 | 4.02K |
| 2026-08-10 | ILA 77,470.00 | -1.31% | ILA 78,500.00 | ILA 79,000.00 | ILA 77,420.00 | 5.49K |
| 2026-08-07 | ILA 78,500.00 | +0.29% | ILA 78,270.00 | ILA 80,390.00 | ILA 77,670.00 | 3.47K |
| 2026-08-06 | ILA 78,270.00 | -0.96% | ILA 78,510.00 | ILA 78,950.00 | ILA 77,010.00 | 40.64K |
| 2026-08-05 | ILA 79,030.00 | -0.60% | ILA 79,510.00 | ILA 79,790.00 | ILA 78,540.00 | 4.69K |
| 2026-08-04 | ILA 79,510.00 | -1.23% | ILA 80,500.00 | ILA 80,600.00 | ILA 78,630.00 | 11.14K |
| 2026-08-03 | ILA 80,500.00 | -4.73% | ILA 84,500.00 | ILA 84,520.00 | ILA 79,740.00 | 60.84K |
| 2026-07-31 | ILA 84,500.00 | -0.32% | ILA 84,770.00 | ILA 84,940.00 | ILA 83,960.00 | 1.44K |
| 2026-07-30 | ILA 84,770.00 | +0.32% | ILA 85,090.00 | ILA 85,760.00 | ILA 83,540.00 | 2.82K |
| 2026-07-29 | ILA 84,500.00 | -0.32% | ILA 84,770.00 | ILA 84,930.00 | ILA 83,920.00 | 2.15K |
| 2026-07-28 | ILA 84,770.00 | -0.04% | ILA 84,800.00 | ILA 85,800.00 | ILA 84,480.00 | 1.46K |
| 2026-07-27 | ILA 84,800.00 | +0.34% | ILA 84,400.00 | ILA 86,360.00 | ILA 84,150.00 | 2.51K |
| 2026-07-24 | ILA 84,510.00 | -0.70% | ILA 83,910.00 | ILA 84,930.00 | ILA 83,250.00 | 2.71K |
| 2026-07-22 | ILA 85,110.00 | +0.45% | ILA 86,430.00 | ILA 86,430.00 | ILA 84,500.00 | 5.17K |
| 2026-07-21 | ILA 84,730.00 | +1.11% | ILA 83,800.00 | ILA 85,680.00 | ILA 83,760.00 | 1.29K |
| 2026-07-20 | ILA 83,800.00 | -0.04% | ILA 83,220.00 | ILA 84,180.00 | ILA 82,590.00 | 2.18K |
| 2026-07-17 | ILA 83,830.00 | +0.17% | ILA 83,690.00 | ILA 83,960.00 | ILA 82,860.00 | 1.14K |
| 2026-07-16 | ILA 83,690.00 | 0.00% | ILA 83,690.00 | ILA 84,140.00 | ILA 83,010.00 | 2.10K |
| 2026-07-15 | ILA 83,690.00 | +0.83% | ILA 83,000.00 | ILA 83,910.00 | ILA 82,160.00 | 3.02K |
| 2026-07-14 | ILA 83,000.00 | -1.19% | ILA 84,000.00 | ILA 84,360.00 | ILA 81,930.00 | 2.63K |
| 2026-07-13 | ILA 84,000.00 | -0.59% | ILA 84,500.00 | ILA 85,090.00 | ILA 81,970.00 | 2.82K |
| 2026-07-10 | ILA 84,500.00 | +0.20% | ILA 84,330.00 | ILA 85,250.00 | ILA 83,300.00 | 1.43K |
| 2026-07-09 | ILA 84,330.00 | -0.79% | ILA 85,000.00 | ILA 86,210.00 | ILA 83,350.00 | 2.62K |
| 2026-07-08 | ILA 85,000.00 | -2.65% | ILA 87,310.00 | ILA 87,310.00 | ILA 85,000.00 | 2.74K |
| 2026-07-07 | ILA 87,310.00 | -0.21% | ILA 87,010.00 | ILA 87,860.00 | ILA 86,400.00 | 1.97K |
| 2026-07-06 | ILA 87,490.00 | +1.13% | ILA 86,510.00 | ILA 89,580.00 | ILA 86,510.00 | 2.14K |
| 2026-07-03 | ILA 86,510.00 | +1.18% | ILA 86,300.00 | ILA 87,450.00 | ILA 86,030.00 | 721 |
| 2026-07-02 | ILA 85,500.00 | -1.36% | ILA 86,680.00 | ILA 87,250.00 | ILA 84,800.00 | 2.48K |
| 2026-07-01 | ILA 86,680.00 | +3.19% | ILA 84,330.00 | ILA 87,070.00 | ILA 84,330.00 | 2.30K |
| 2026-06-30 | ILA 84,000.00 | -0.91% | ILA 85,420.00 | ILA 85,850.00 | ILA 83,760.00 | 2.64K |
| 2026-06-29 | ILA 84,770.00 | +1.87% | ILA 82,980.00 | ILA 86,560.00 | ILA 82,940.00 | 2.97K |
| 2026-06-26 | ILA 83,210.00 | 0.00% | ILA 83,210.00 | ILA 83,210.00 | ILA 83,210.00 | 0 |
| 2026-06-25 | ILA 83,210.00 | +0.04% | ILA 83,600.00 | ILA 84,120.00 | ILA 82,590.00 | 2.51K |
| 2026-06-24 | ILA 83,180.00 | +0.22% | ILA 83,000.00 | ILA 83,920.00 | ILA 82,550.00 | 2.48K |
| 2026-06-23 | ILA 83,000.00 | -1.34% | ILA 84,130.00 | ILA 84,840.00 | ILA 83,000.00 | 2.59K |
| 2026-06-22 | ILA 84,130.00 | -0.88% | ILA 84,880.00 | ILA 85,960.00 | ILA 84,020.00 | 2.37K |
| 2026-06-19 | ILA 84,880.00 | -0.14% | ILA 85,000.00 | ILA 86,700.00 | ILA 84,110.00 | 2.80K |
| 2026-06-18 | ILA 85,000.00 | +3.03% | ILA 82,500.00 | ILA 85,420.00 | ILA 81,270.00 | 2.27K |
| 2026-06-17 | ILA 82,500.00 | -0.28% | ILA 82,730.00 | ILA 83,490.00 | ILA 81,950.00 | 2.26K |
| 2026-06-16 | ILA 82,730.00 | -0.51% | ILA 83,150.00 | ILA 84,920.00 | ILA 81,550.00 | 26.91K |
| 2026-06-15 | ILA 83,150.00 | -1.86% | ILA 84,730.00 | ILA 86,120.00 | ILA 81,930.00 | 4.70K |
| 2026-06-12 | ILA 84,730.00 | +3.20% | ILA 82,100.00 | ILA 85,340.00 | ILA 82,720.00 | 994 |
| 2026-06-11 | ILA 82,100.00 | +2.31% | ILA 80,250.00 | ILA 83,810.00 | ILA 79,980.00 | 3.78K |
| 2026-06-10 | ILA 80,250.00 | -0.93% | ILA 81,000.00 | ILA 81,940.00 | ILA 78,010.00 | 5.24K |
| 2026-06-09 | ILA 81,000.00 | -2.23% | ILA 82,330.00 | ILA 82,970.00 | ILA 80,740.00 | 1.64K |
| 2026-06-08 | ILA 82,850.00 | -0.54% | ILA 82,050.00 | ILA 83,880.00 | ILA 81,000.00 | 27.82K |
| 2026-06-05 | ILA 83,300.00 | +1.51% | ILA 80,570.00 | ILA 83,790.00 | ILA 80,290.00 | 1.45K |
| 2026-06-04 | ILA 82,060.00 | -0.42% | ILA 83,490.00 | ILA 83,490.00 | ILA 81,440.00 | 3.92K |
| 2026-06-03 | ILA 82,410.00 | +1.48% | ILA 81,210.00 | ILA 83,320.00 | ILA 79,960.00 | 1.42K |
| 2026-06-02 | ILA 81,210.00 | -1.56% | ILA 80,200.00 | ILA 83,570.00 | ILA 79,650.00 | 4.76K |
| 2026-06-01 | ILA 82,500.00 | -1.79% | ILA 84,000.00 | ILA 84,000.00 | ILA 80,860.00 | 3.00K |
| 2026-05-29 | ILA 84,000.00 | 0.00% | ILA 83,850.00 | ILA 84,870.00 | ILA 83,750.00 | 4.95K |
| 2026-05-28 | ILA 84,000.00 | -1.49% | ILA 85,270.00 | ILA 85,510.00 | ILA 83,770.00 | 5.24K |