Kardan Real Estate Enterprise & Development Ltd. KARE
TASE · Israel · Consumer Durables
ILA 449.70-13.50 (-2.91%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 463.20 | +4.09% | ILA 445.00 | ILA 474.50 | ILA 443.70 | 30.16K |
| 2026-09-29 | ILA 445.00 | -0.91% | ILA 435.00 | ILA 451.60 | ILA 435.00 | 12.98K |
| 2026-09-28 | ILA 449.10 | +0.79% | ILA 445.60 | ILA 459.10 | ILA 436.10 | 8.68K |
| 2026-09-25 | ILA 445.60 | 0.00% | ILA 445.60 | ILA 445.60 | ILA 445.60 |
| 0 |
| 2026-09-24 | ILA 445.60 | -1.61% | ILA 452.90 | ILA 455.30 | ILA 443.00 | 12.20K |
| 2026-09-23 | ILA 452.90 | -0.31% | ILA 454.30 | ILA 466.80 | ILA 443.90 | 20.40K |
| 2026-09-22 | ILA 454.30 | -3.11% | ILA 468.90 | ILA 466.60 | ILA 441.60 | 10.16K |
| 2026-09-21 | ILA 468.90 | 0.00% | ILA 468.90 | ILA 468.90 | ILA 468.90 | 0 |
| 2026-09-18 | ILA 468.90 | 0.00% | ILA 468.90 | ILA 468.90 | ILA 468.90 | 0 |
| 2026-09-17 | ILA 468.90 | -2.92% | ILA 483.00 | ILA 486.80 | ILA 454.60 | 16.93K |
| 2026-09-16 | ILA 483.00 | +0.94% | ILA 478.50 | ILA 492.90 | ILA 478.30 | 12.53K |
| 2026-09-15 | ILA 478.50 | -3.27% | ILA 494.70 | ILA 494.70 | ILA 467.30 | 19.67K |
| 2026-09-14 | ILA 494.70 | -0.70% | ILA 498.20 | ILA 502.00 | ILA 482.20 | 18.70K |
| 2026-09-11 | ILA 498.20 | 0.00% | ILA 498.20 | ILA 498.20 | ILA 498.20 | 0 |
| 2026-09-10 | ILA 498.20 | -3.13% | ILA 514.30 | ILA 520.00 | ILA 477.70 | 19.09K |
| 2026-09-09 | ILA 514.30 | -2.76% | ILA 528.90 | ILA 553.70 | ILA 504.70 | 11.15K |
| 2026-09-08 | ILA 528.90 | -2.83% | ILA 544.30 | ILA 549.00 | ILA 524.40 | 13.65K |
| 2026-09-07 | ILA 544.30 | -1.68% | ILA 553.60 | ILA 553.60 | ILA 534.60 | 9.99K |
| 2026-09-04 | ILA 553.60 | +1.02% | ILA 556.00 | ILA 568.90 | ILA 548.20 | 10.37K |
| 2026-09-03 | ILA 548.00 | +1.69% | ILA 555.00 | ILA 555.00 | ILA 541.10 | 13.10K |
| 2026-09-02 | ILA 538.90 | -0.28% | ILA 538.50 | ILA 557.70 | ILA 530.30 | 41.90K |
| 2026-09-01 | ILA 540.40 | +7.09% | ILA 504.60 | ILA 555.00 | ILA 501.60 | 101.82K |
| 2026-08-31 | ILA 504.60 | +0.14% | ILA 503.90 | ILA 515.00 | ILA 486.40 | 28.01K |
| 2026-08-28 | ILA 503.90 | +2.63% | ILA 491.00 | ILA 505.20 | ILA 491.00 | 44.11K |
| 2026-08-27 | ILA 491.00 | +2.96% | ILA 476.90 | ILA 500.00 | ILA 471.00 | 58.39K |
| 2026-08-26 | ILA 476.90 | -0.87% | ILA 481.10 | ILA 482.00 | ILA 464.30 | 90.29K |
| 2026-08-25 | ILA 481.10 | +7.24% | ILA 448.60 | ILA 483.80 | ILA 447.90 | 66.63K |
| 2026-08-24 | ILA 448.60 | +0.81% | ILA 445.00 | ILA 457.20 | ILA 444.90 | 17.35K |
| 2026-08-21 | ILA 445.00 | +4.88% | ILA 424.30 | ILA 452.00 | ILA 424.30 | 45.64K |
| 2026-08-20 | ILA 424.30 | +2.86% | ILA 412.50 | ILA 434.70 | ILA 412.50 | 13.43K |
| 2026-08-19 | ILA 412.50 | +1.95% | ILA 404.60 | ILA 418.10 | ILA 408.90 | 42.55K |
| 2026-08-18 | ILA 404.60 | +1.07% | ILA 400.30 | ILA 414.90 | ILA 391.40 | 29.79K |
| 2026-08-17 | ILA 400.30 | -6.08% | ILA 426.20 | ILA 428.00 | ILA 388.00 | 24.43K |
| 2026-08-14 | ILA 426.20 | +1.86% | ILA 418.40 | ILA 437.20 | ILA 416.30 | 10.77K |
| 2026-08-13 | ILA 418.40 | +0.34% | ILA 417.00 | ILA 425.00 | ILA 410.70 | 36.26K |
| 2026-08-12 | ILA 417.00 | -3.05% | ILA 430.10 | ILA 435.70 | ILA 410.30 | 57.35K |
| 2026-08-11 | ILA 430.10 | -3.39% | ILA 445.20 | ILA 445.20 | ILA 427.00 | 24.15K |
| 2026-08-10 | ILA 445.20 | -1.70% | ILA 452.90 | ILA 471.10 | ILA 430.10 | 17.90K |
| 2026-08-07 | ILA 452.90 | -1.11% | ILA 458.00 | ILA 480.90 | ILA 450.00 | 39.92K |
| 2026-08-06 | ILA 458.00 | -0.24% | ILA 459.10 | ILA 485.00 | ILA 445.00 | 413.45K |
| 2026-08-05 | ILA 459.10 | -0.89% | ILA 463.20 | ILA 466.70 | ILA 450.50 | 56.39K |
| 2026-08-04 | ILA 463.20 | -4.63% | ILA 485.70 | ILA 495.50 | ILA 456.10 | 53.99K |
| 2026-08-03 | ILA 485.70 | -4.33% | ILA 507.70 | ILA 507.70 | ILA 477.80 | 55.09K |
| 2026-07-31 | ILA 507.70 | +3.65% | ILA 489.80 | ILA 513.20 | ILA 489.80 | 16.38K |
| 2026-07-30 | ILA 489.80 | -2.18% | ILA 500.70 | ILA 505.60 | ILA 471.10 | 36.04K |
| 2026-07-29 | ILA 500.70 | -0.87% | ILA 505.10 | ILA 515.00 | ILA 492.00 | 38.53K |
| 2026-07-28 | ILA 505.10 | -2.34% | ILA 517.20 | ILA 524.10 | ILA 500.00 | 47.01K |
| 2026-07-27 | ILA 517.20 | +1.13% | ILA 511.40 | ILA 530.00 | ILA 506.20 | 58.58K |
| 2026-07-24 | ILA 511.40 | +0.24% | ILA 510.20 | ILA 525.00 | ILA 499.10 | 20.97K |
| 2026-07-22 | ILA 510.20 | -1.18% | ILA 520.20 | ILA 522.50 | ILA 499.00 | 24.25K |
| 2026-07-21 | ILA 516.30 | -0.35% | ILA 518.10 | ILA 528.70 | ILA 508.00 | 29.61K |
| 2026-07-20 | ILA 518.10 | -3.16% | ILA 535.00 | ILA 535.00 | ILA 508.70 | 29.38K |
| 2026-07-17 | ILA 535.00 | -1.67% | ILA 544.10 | ILA 570.90 | ILA 531.20 | 5.23K |
| 2026-07-16 | ILA 544.10 | -0.29% | ILA 545.70 | ILA 559.80 | ILA 532.60 | 13.99K |
| 2026-07-15 | ILA 545.70 | +0.18% | ILA 544.70 | ILA 551.60 | ILA 531.40 | 169.26K |
| 2026-07-14 | ILA 544.70 | -3.27% | ILA 563.10 | ILA 568.10 | ILA 538.00 | 26.66K |
| 2026-07-13 | ILA 563.10 | -0.97% | ILA 568.60 | ILA 568.60 | ILA 550.00 | 34.00K |
| 2026-07-10 | ILA 568.60 | -4.05% | ILA 592.60 | ILA 592.60 | ILA 551.70 | 10.60K |
| 2026-07-09 | ILA 592.60 | +0.30% | ILA 590.80 | ILA 608.70 | ILA 577.20 | 70.70K |
| 2026-07-08 | ILA 590.80 | +1.30% | ILA 583.20 | ILA 600.50 | ILA 563.70 | 80.03K |
| 2026-07-07 | ILA 583.20 | -0.73% | ILA 587.50 | ILA 591.20 | ILA 563.70 | 27.50K |
| 2026-07-06 | ILA 587.50 | -2.23% | ILA 600.90 | ILA 610.00 | ILA 578.00 | 43.59K |
| 2026-07-03 | ILA 600.90 | +0.15% | ILA 600.00 | ILA 606.60 | ILA 598.60 | 6.24K |
| 2026-07-02 | ILA 600.00 | +1.10% | ILA 593.50 | ILA 601.90 | ILA 593.50 | 12.51K |
| 2026-07-01 | ILA 593.50 | +0.71% | ILA 589.30 | ILA 609.90 | ILA 572.70 | 16.85K |
| 2026-06-30 | ILA 589.30 | -3.63% | ILA 611.50 | ILA 620.80 | ILA 571.00 | 96.25K |
| 2026-06-29 | ILA 611.50 | +6.11% | ILA 591.70 | ILA 630.80 | ILA 563.60 | 49.26K |
| 2026-06-26 | ILA 576.30 | 0.00% | ILA 576.30 | ILA 576.30 | ILA 576.30 | 0 |
| 2026-06-25 | ILA 576.30 | -1.62% | ILA 585.80 | ILA 599.90 | ILA 557.90 | 23.81K |
| 2026-06-24 | ILA 585.80 | +3.74% | ILA 564.70 | ILA 592.50 | ILA 564.70 | 17.30K |
| 2026-06-23 | ILA 564.70 | -0.30% | ILA 566.40 | ILA 572.40 | ILA 536.10 | 33.07K |
| 2026-06-22 | ILA 566.40 | -1.63% | ILA 575.80 | ILA 600.00 | ILA 558.50 | 17.49K |
| 2026-06-19 | ILA 575.80 | -0.42% | ILA 578.20 | ILA 582.50 | ILA 565.10 | 7.28K |
| 2026-06-18 | ILA 578.20 | -0.07% | ILA 578.60 | ILA 591.20 | ILA 570.30 | 10.12K |
| 2026-06-17 | ILA 578.60 | -0.60% | ILA 582.10 | ILA 587.30 | ILA 561.00 | 14.83K |
| 2026-06-16 | ILA 582.10 | -3.83% | ILA 605.30 | ILA 610.60 | ILA 569.40 | 23.03K |
| 2026-06-15 | ILA 605.30 | +0.97% | ILA 599.50 | ILA 621.00 | ILA 597.90 | 10.60K |
| 2026-06-12 | ILA 599.50 | +4.55% | ILA 573.40 | ILA 623.70 | ILA 577.70 | 12.55K |
| 2026-06-11 | ILA 573.40 | +1.63% | ILA 564.20 | ILA 588.40 | ILA 555.30 | 16.00K |
| 2026-06-10 | ILA 564.20 | -2.01% | ILA 575.80 | ILA 611.00 | ILA 555.00 | 37.49K |
| 2026-06-09 | ILA 575.80 | -3.13% | ILA 594.40 | ILA 592.00 | ILA 570.20 | 4.62K |
| 2026-06-08 | ILA 594.40 | -0.98% | ILA 600.30 | ILA 602.30 | ILA 552.70 | 6.30K |
| 2026-06-05 | ILA 600.30 | +6.49% | ILA 563.70 | ILA 605.40 | ILA 563.70 | 6.79K |
| 2026-06-04 | ILA 563.70 | -3.72% | ILA 585.50 | ILA 585.50 | ILA 549.00 | 16.31K |
| 2026-06-03 | ILA 585.50 | +0.12% | ILA 584.80 | ILA 649.10 | ILA 561.10 | 25.78K |
| 2026-06-02 | ILA 584.80 | +4.13% | ILA 561.60 | ILA 611.60 | ILA 555.20 | 15.62K |
| 2026-06-01 | ILA 561.60 | -6.20% | ILA 598.70 | ILA 583.50 | ILA 550.00 | 36.01K |
| 2026-05-29 | ILA 598.70 | +2.85% | ILA 582.10 | ILA 648.00 | ILA 582.00 | 18.91K |
| 2026-05-28 | ILA 582.10 | -3.53% | ILA 603.40 | ILA 603.40 | ILA 578.10 | 14.60K |
| 2026-05-27 | ILA 603.40 | -0.84% | ILA 608.50 | ILA 614.00 | ILA 587.10 | 156.35K |