Issta Ltd ISTA
TASE · Israel · Consumer Services
ILA 8,836.00-383.00 (-4.15%)
Market open· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 9,219.00 | +0.46% | ILA 9,177.00 | ILA 9,254.00 | ILA 8,949.00 | 6.94K |
| 2026-09-29 | ILA 9,177.00 | -0.32% | ILA 9,294.00 | ILA 9,301.00 | ILA 9,140.00 | 1.31K |
| 2026-09-28 | ILA 9,206.00 | -1.00% | ILA 9,299.00 | ILA 9,362.00 | ILA 9,126.00 | 1.55K |
| 2026-09-25 | ILA 9,299.00 | 0.00% | ILA 9,299.00 | ILA 9,299.00 | ILA 9,299.00 | 0 |
| 2026-09-24 | ILA 9,299.00 | -3.59% | ILA 9,645.00 | ILA 9,645.00 | ILA 9,264.00 | 3.61K |
| 2026-09-23 | ILA 9,645.00 | +0.19% | ILA 9,627.00 | ILA 9,735.00 | ILA 9,531.00 | 2.13K |
| 2026-09-22 | ILA 9,627.00 | -2.51% | ILA 9,890.00 | ILA 9,907.00 | ILA 9,540.00 | 2.67K |
| 2026-09-21 | ILA 9,875.00 | 0.00% | ILA 9,875.00 | ILA 9,875.00 | ILA 9,875.00 | 0 |
| 2026-09-18 | ILA 9,875.00 | 0.00% | ILA 9,875.00 | ILA 9,875.00 | ILA 9,875.00 | 0 |
| 2026-09-17 | ILA 9,875.00 | +4.60% | ILA 9,441.00 | ILA 9,999.00 | ILA 9,435.00 | 7.17K |
| 2026-09-16 | ILA 9,441.00 | -0.06% | ILA 9,447.00 | ILA 9,717.00 | ILA 9,441.00 | 4.32K |
| 2026-09-15 | ILA 9,447.00 | -1.83% | ILA 9,623.00 | ILA 9,720.00 | ILA 9,400.00 | 3.18K |
| 2026-09-14 | ILA 9,623.00 | -2.04% | ILA 9,823.00 | ILA 9,823.00 | ILA 9,600.00 | 2.56K |
| 2026-09-11 | ILA 9,823.00 | 0.00% | ILA 9,823.00 | ILA 9,823.00 | ILA 9,823.00 | 0 |
| 2026-09-10 | ILA 9,823.00 | 0.00% | ILA 9,823.00 | ILA 9,909.00 | ILA 9,643.00 | 19.93K |
| 2026-09-09 | ILA 9,823.00 | +0.18% | ILA 9,805.00 | ILA 9,880.00 | ILA 9,693.00 | 48.24K |
| 2026-09-08 | ILA 9,805.00 | +1.91% | ILA 9,621.00 | ILA 9,880.00 | ILA 9,585.00 | 76.07K |
| 2026-09-07 | ILA 9,621.00 | -0.59% | ILA 9,551.00 | ILA 9,672.00 | ILA 9,531.00 | 36.43K |
| 2026-09-04 | ILA 9,678.00 | -0.23% | ILA 9,321.00 | ILA 9,759.00 | ILA 9,321.00 | 3.19K |
| 2026-09-03 | ILA 9,700.00 | +3.56% | ILA 9,367.00 | ILA 9,797.00 | ILA 9,260.00 | 23.30K |
| 2026-09-02 | ILA 9,367.00 | +2.51% | ILA 9,064.00 | ILA 9,453.00 | ILA 9,039.00 | 78.03K |
| 2026-09-01 | ILA 9,138.00 | +2.65% | ILA 8,786.00 | ILA 9,199.00 | ILA 8,786.00 | 4.16K |
| 2026-08-31 | ILA 8,902.00 | -0.27% | ILA 8,926.00 | ILA 9,003.00 | ILA 8,882.00 | 7.43K |
| 2026-08-28 | ILA 8,926.00 | +1.40% | ILA 8,803.00 | ILA 9,000.00 | ILA 8,803.00 | 8.27K |
| 2026-08-27 | ILA 8,803.00 | +1.32% | ILA 8,634.00 | ILA 8,849.00 | ILA 8,634.00 | 2.47K |
| 2026-08-26 | ILA 8,688.00 | +0.06% | ILA 8,683.00 | ILA 8,749.00 | ILA 8,417.00 | 4.53K |
| 2026-08-25 | ILA 8,683.00 | -0.92% | ILA 8,764.00 | ILA 8,777.00 | ILA 8,578.00 | 4.12K |
| 2026-08-24 | ILA 8,764.00 | -1.72% | ILA 8,917.00 | ILA 8,878.00 | ILA 8,652.00 | 1.78K |
| 2026-08-21 | ILA 8,917.00 | +0.48% | ILA 8,874.00 | ILA 8,999.00 | ILA 8,795.00 | 3.05K |
| 2026-08-20 | ILA 8,874.00 | +0.21% | ILA 8,884.00 | ILA 9,095.00 | ILA 8,817.00 | 3.32K |
| 2026-08-19 | ILA 8,855.00 | +0.35% | ILA 8,824.00 | ILA 8,950.00 | ILA 8,728.00 | 2.10K |
| 2026-08-18 | ILA 8,824.00 | +1.20% | ILA 8,616.00 | ILA 8,895.00 | ILA 8,505.00 | 3.67K |
| 2026-08-17 | ILA 8,719.00 | -2.26% | ILA 8,940.00 | ILA 8,940.00 | ILA 8,616.00 | 4.08K |
| 2026-08-14 | ILA 8,921.00 | +1.93% | ILA 8,840.00 | ILA 8,950.00 | ILA 8,726.00 | 2.48K |
| 2026-08-13 | ILA 8,752.00 | +0.30% | ILA 8,726.00 | ILA 8,784.00 | ILA 8,669.00 | 5.36K |
| 2026-08-12 | ILA 8,726.00 | -1.96% | ILA 8,700.00 | ILA 8,900.00 | ILA 8,700.00 | 4.37K |
| 2026-08-11 | ILA 8,900.00 | +0.14% | ILA 8,888.00 | ILA 8,987.00 | ILA 8,739.00 | 7.70K |
| 2026-08-10 | ILA 8,888.00 | -4.37% | ILA 9,294.00 | ILA 9,248.00 | ILA 8,843.00 | 4.43K |
| 2026-08-07 | ILA 9,294.00 | +3.03% | ILA 9,021.00 | ILA 9,356.00 | ILA 9,020.00 | 6.47K |
| 2026-08-06 | ILA 9,021.00 | -0.46% | ILA 9,021.00 | ILA 9,179.00 | ILA 8,835.00 | 54.38K |
| 2026-08-05 | ILA 9,063.00 | +1.15% | ILA 8,960.00 | ILA 9,113.00 | ILA 8,808.00 | 9.17K |
| 2026-08-04 | ILA 8,960.00 | -0.50% | ILA 9,005.00 | ILA 9,018.00 | ILA 8,736.00 | 9.59K |
| 2026-08-03 | ILA 9,005.00 | +0.47% | ILA 8,963.00 | ILA 9,087.00 | ILA 8,825.00 | 3.91K |
| 2026-07-31 | ILA 8,963.00 | +1.44% | ILA 8,836.00 | ILA 9,054.00 | ILA 8,818.00 | 7.28K |
| 2026-07-30 | ILA 8,836.00 | +1.49% | ILA 8,984.00 | ILA 8,984.00 | ILA 8,565.00 | 6.39K |
| 2026-07-29 | ILA 8,706.00 | +0.71% | ILA 8,645.00 | ILA 8,759.00 | ILA 8,602.00 | 3.14K |
| 2026-07-28 | ILA 8,645.00 | +0.50% | ILA 8,669.00 | ILA 8,735.00 | ILA 8,600.00 | 4.93K |
| 2026-07-27 | ILA 8,602.00 | -2.24% | ILA 8,940.00 | ILA 8,940.00 | ILA 8,602.00 | 9.82K |
| 2026-07-24 | ILA 8,799.00 | +0.08% | ILA 8,792.00 | ILA 8,859.00 | ILA 8,591.00 | 2.84K |
| 2026-07-22 | ILA 8,792.00 | -0.23% | ILA 8,812.00 | ILA 8,811.00 | ILA 8,668.00 | 13.59K |
| 2026-07-21 | ILA 8,812.00 | +1.81% | ILA 8,655.00 | ILA 8,870.00 | ILA 8,600.00 | 41.78K |
| 2026-07-20 | ILA 8,655.00 | -2.21% | ILA 8,851.00 | ILA 8,885.00 | ILA 8,617.00 | 46.59K |
| 2026-07-17 | ILA 8,851.00 | -1.38% | ILA 8,975.00 | ILA 9,050.00 | ILA 8,772.00 | 10.11K |
| 2026-07-16 | ILA 8,975.00 | +1.15% | ILA 8,873.00 | ILA 9,087.00 | ILA 8,744.00 | 43.98K |
| 2026-07-15 | ILA 8,873.00 | -1.43% | ILA 9,002.00 | ILA 9,180.00 | ILA 8,831.00 | 26.28K |
| 2026-07-14 | ILA 9,002.00 | -3.15% | ILA 9,172.00 | ILA 9,291.00 | ILA 8,948.00 | 6.28K |
| 2026-07-13 | ILA 9,295.00 | -0.67% | ILA 9,300.00 | ILA 9,384.00 | ILA 9,097.00 | 60.33K |
| 2026-07-10 | ILA 9,358.00 | +0.52% | ILA 9,310.00 | ILA 9,522.00 | ILA 9,295.00 | 4.30K |
| 2026-07-09 | ILA 9,310.00 | +0.18% | ILA 9,293.00 | ILA 9,386.00 | ILA 9,252.00 | 4.93K |
| 2026-07-08 | ILA 9,293.00 | -1.33% | ILA 9,418.00 | ILA 9,381.00 | ILA 9,146.00 | 57.53K |
| 2026-07-07 | ILA 9,418.00 | +0.09% | ILA 9,410.00 | ILA 9,484.00 | ILA 9,300.00 | 30.72K |
| 2026-07-06 | ILA 9,410.00 | +4.81% | ILA 8,978.00 | ILA 9,603.00 | ILA 8,978.00 | 29.99K |
| 2026-07-03 | ILA 8,978.00 | -0.80% | ILA 9,050.00 | ILA 9,087.00 | ILA 8,941.00 | 5.24K |
| 2026-07-02 | ILA 9,050.00 | -1.63% | ILA 9,200.00 | ILA 9,320.00 | ILA 8,995.00 | 9.90K |
| 2026-07-01 | ILA 9,200.00 | -0.52% | ILA 9,248.00 | ILA 9,401.00 | ILA 9,200.00 | 5.36K |
| 2026-06-30 | ILA 9,248.00 | -1.52% | ILA 9,378.00 | ILA 9,492.00 | ILA 9,157.00 | 9.72K |
| 2026-06-29 | ILA 9,391.00 | +2.79% | ILA 9,180.00 | ILA 9,530.00 | ILA 9,180.00 | 6.81K |
| 2026-06-26 | ILA 9,136.00 | 0.00% | ILA 9,136.00 | ILA 9,136.00 | ILA 9,136.00 | 0 |
| 2026-06-25 | ILA 9,136.00 | -2.98% | ILA 9,417.00 | ILA 9,417.00 | ILA 9,077.00 | 5.07K |
| 2026-06-24 | ILA 9,417.00 | +2.73% | ILA 9,167.00 | ILA 9,480.00 | ILA 9,167.00 | 3.73K |
| 2026-06-23 | ILA 9,167.00 | -2.49% | ILA 9,252.00 | ILA 9,252.00 | ILA 9,073.00 | 8.86K |
| 2026-06-22 | ILA 9,401.00 | -0.35% | ILA 9,434.00 | ILA 9,607.00 | ILA 9,265.00 | 9.82K |
| 2026-06-19 | ILA 9,434.00 | -0.06% | ILA 9,440.00 | ILA 9,450.00 | ILA 9,270.00 | 5.67K |
| 2026-06-18 | ILA 9,440.00 | +0.20% | ILA 9,421.00 | ILA 9,557.00 | ILA 9,399.00 | 3.85K |
| 2026-06-17 | ILA 9,421.00 | -3.83% | ILA 9,496.00 | ILA 9,572.00 | ILA 9,175.00 | 8.13K |
| 2026-06-16 | ILA 9,796.00 | -2.04% | ILA 10,000.00 | ILA 10,020.00 | ILA 9,731.00 | 6.65K |
| 2026-06-15 | ILA 10,000.00 | -3.47% | ILA 10,360.00 | ILA 10,540.00 | ILA 9,917.00 | 7.78K |
| 2026-06-12 | ILA 10,360.00 | +3.98% | ILA 9,963.00 | ILA 10,550.00 | ILA 9,991.00 | 5.65K |
| 2026-06-11 | ILA 9,963.00 | +1.73% | ILA 9,794.00 | ILA 10,000.00 | ILA 9,737.00 | 4.29K |
| 2026-06-10 | ILA 9,794.00 | -1.75% | ILA 9,993.00 | ILA 9,993.00 | ILA 9,726.00 | 6.29K |
| 2026-06-09 | ILA 9,968.00 | +2.37% | ILA 9,665.00 | ILA 10,070.00 | ILA 9,665.00 | 99.81K |
| 2026-06-08 | ILA 9,737.00 | -0.20% | ILA 9,482.00 | ILA 9,880.00 | ILA 9,482.00 | 6.55K |
| 2026-06-05 | ILA 9,757.00 | +1.31% | ILA 9,631.00 | ILA 9,757.00 | ILA 9,631.00 | 3.85K |
| 2026-06-04 | ILA 9,631.00 | +0.08% | ILA 9,710.00 | ILA 9,748.00 | ILA 9,443.00 | 6.06K |
| 2026-06-03 | ILA 9,623.00 | -1.55% | ILA 9,775.00 | ILA 9,728.00 | ILA 9,376.00 | 12.46K |
| 2026-06-02 | ILA 9,775.00 | -1.31% | ILA 10,020.00 | ILA 10,030.00 | ILA 9,669.00 | 14.34K |
| 2026-06-01 | ILA 9,905.00 | -5.22% | ILA 10,300.00 | ILA 10,470.00 | ILA 9,905.00 | 132.30K |
| 2026-05-29 | ILA 10,450.00 | +0.48% | ILA 10,400.00 | ILA 10,850.00 | ILA 10,410.00 | 9.68K |
| 2026-05-28 | ILA 10,400.00 | -4.41% | ILA 11,000.00 | ILA 11,000.00 | ILA 10,340.00 | 27.08K |
| 2026-05-27 | ILA 10,880.00 | +1.87% | ILA 10,680.00 | ILA 10,900.00 | ILA 10,650.00 | 12.11K |