Kardan Israel Ltd KRDI
TASE · Israel · Consumer Durables
ILA 541.10-11.60 (-2.10%)
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 552.70 | +4.30% | ILA 529.90 | ILA 556.40 | ILA 529.40 | 6.64K |
| 2026-09-29 | ILA 529.90 | +0.17% | ILA 529.00 | ILA 547.70 | ILA 527.90 | 5.96K |
| 2026-09-28 | ILA 529.00 | -1.08% | ILA 534.80 | ILA 535.00 | ILA 526.60 | 14.96K |
| 2026-09-25 | ILA 534.80 | 0.00% | ILA 534.80 | ILA 534.80 | ILA 534.80 | 0 |
| 2026-09-24 | ILA 534.80 | -1.93% | ILA 545.30 | ILA 551.90 | ILA 525.10 | 5.65K |
| 2026-09-23 | ILA 545.30 | -0.20% | ILA 546.40 | ILA 555.80 | ILA 535.50 | 1.98K |
| 2026-09-22 | ILA 546.40 | +0.31% | ILA 544.70 | ILA 556.90 | ILA 541.50 | 7.19K |
| 2026-09-21 | ILA 544.70 | 0.00% | ILA 544.70 | ILA 544.70 | ILA 544.70 | 0 |
| 2026-09-18 | ILA 544.70 | 0.00% | ILA 544.70 | ILA 544.70 | ILA 544.70 | 0 |
| 2026-09-17 | ILA 544.70 | -0.02% | ILA 544.80 | ILA 560.60 | ILA 531.00 | 13.60K |
| 2026-09-16 | ILA 544.80 | +0.29% | ILA 531.20 | ILA 550.00 | ILA 531.20 | 12.45K |
| 2026-09-15 | ILA 543.20 | -2.35% | ILA 556.30 | ILA 558.00 | ILA 529.20 | 6.23K |
| 2026-09-14 | ILA 556.30 | -1.28% | ILA 555.10 | ILA 562.50 | ILA 542.70 | 11.35K |
| 2026-09-11 | ILA 563.50 | 0.00% | ILA 563.50 | ILA 563.50 | ILA 563.50 | 0 |
| 2026-09-10 | ILA 563.50 | -3.25% | ILA 582.40 | ILA 575.00 | ILA 555.10 | 7.79K |
| 2026-09-09 | ILA 582.40 | -3.42% | ILA 603.00 | ILA 603.00 | ILA 565.00 | 15.20K |
| 2026-09-08 | ILA 603.00 | -0.53% | ILA 606.20 | ILA 619.70 | ILA 593.20 | 1.52K |
| 2026-09-07 | ILA 606.20 | -0.62% | ILA 610.00 | ILA 616.30 | ILA 582.00 | 9.69K |
| 2026-09-04 | ILA 610.00 | -1.25% | ILA 620.70 | ILA 620.70 | ILA 605.10 | 5.65K |
| 2026-09-03 | ILA 617.70 | -1.03% | ILA 624.10 | ILA 634.80 | ILA 605.20 | 19.06K |
| 2026-09-02 | ILA 624.10 | +0.21% | ILA 622.80 | ILA 635.00 | ILA 605.50 | 20.06K |
| 2026-09-01 | ILA 622.80 | +7.03% | ILA 556.00 | ILA 635.00 | ILA 556.00 | 39.04K |
| 2026-08-31 | ILA 581.90 | +2.32% | ILA 568.70 | ILA 595.00 | ILA 554.00 | 22.57K |
| 2026-08-28 | ILA 568.70 | +2.10% | ILA 557.00 | ILA 575.00 | ILA 555.80 | 9.50K |
| 2026-08-27 | ILA 557.00 | +7.55% | ILA 517.90 | ILA 575.00 | ILA 515.00 | 253.83K |
| 2026-08-26 | ILA 517.90 | -1.05% | ILA 523.40 | ILA 523.40 | ILA 514.70 | 4.04K |
| 2026-08-25 | ILA 523.40 | -0.63% | ILA 526.70 | ILA 525.00 | ILA 519.10 | 2.07K |
| 2026-08-24 | ILA 526.70 | +0.19% | ILA 525.70 | ILA 528.30 | ILA 520.00 | 18.08K |
| 2026-08-21 | ILA 525.70 | -0.08% | ILA 526.10 | ILA 538.30 | ILA 519.70 | 5.18K |
| 2026-08-20 | ILA 526.10 | +2.18% | ILA 510.60 | ILA 533.00 | ILA 510.50 | 46.12K |
| 2026-08-19 | ILA 514.90 | -2.24% | ILA 526.70 | ILA 547.20 | ILA 510.00 | 12.90K |
| 2026-08-18 | ILA 526.70 | -3.87% | ILA 547.90 | ILA 544.40 | ILA 524.80 | 12.21K |
| 2026-08-17 | ILA 547.90 | -0.38% | ILA 550.00 | ILA 550.30 | ILA 540.00 | 5.50K |
| 2026-08-14 | ILA 550.00 | +0.62% | ILA 546.60 | ILA 552.00 | ILA 546.60 | 4.03K |
| 2026-08-13 | ILA 546.60 | -3.17% | ILA 564.50 | ILA 569.90 | ILA 533.80 | 9.02K |
| 2026-08-12 | ILA 564.50 | +0.43% | ILA 562.10 | ILA 575.80 | ILA 554.80 | 5.85K |
| 2026-08-11 | ILA 562.10 | -3.54% | ILA 582.70 | ILA 571.00 | ILA 557.00 | 13.33K |
| 2026-08-10 | ILA 582.70 | +3.70% | ILA 561.90 | ILA 592.00 | ILA 552.10 | 16.59K |
| 2026-08-07 | ILA 561.90 | +1.24% | ILA 552.10 | ILA 574.30 | ILA 552.00 | 2.08K |
| 2026-08-06 | ILA 555.00 | -3.02% | ILA 572.30 | ILA 573.00 | ILA 552.70 | 41.08K |
| 2026-08-05 | ILA 572.30 | -1.19% | ILA 579.20 | ILA 579.20 | ILA 555.60 | 14.73K |
| 2026-08-04 | ILA 579.20 | -0.87% | ILA 584.30 | ILA 584.30 | ILA 570.00 | 18.18K |
| 2026-08-03 | ILA 584.30 | -2.68% | ILA 600.40 | ILA 600.40 | ILA 574.00 | 15.48K |
| 2026-07-31 | ILA 600.40 | +5.35% | ILA 569.90 | ILA 605.00 | ILA 569.90 | 65.84K |
| 2026-07-30 | ILA 569.90 | -2.90% | ILA 586.90 | ILA 586.90 | ILA 539.20 | 35.81K |
| 2026-07-29 | ILA 586.90 | -0.25% | ILA 583.80 | ILA 588.40 | ILA 567.00 | 19.98K |
| 2026-07-28 | ILA 588.40 | +0.44% | ILA 585.80 | ILA 599.10 | ILA 585.80 | 15.25K |
| 2026-07-27 | ILA 585.80 | +1.24% | ILA 578.60 | ILA 629.00 | ILA 578.60 | 40.63K |
| 2026-07-24 | ILA 578.60 | +3.65% | ILA 558.20 | ILA 588.90 | ILA 551.20 | 10.52K |
| 2026-07-22 | ILA 558.20 | +4.55% | ILA 537.90 | ILA 564.10 | ILA 510.00 | 47.78K |
| 2026-07-21 | ILA 533.90 | +0.85% | ILA 529.40 | ILA 542.00 | ILA 529.00 | 24.31K |
| 2026-07-20 | ILA 529.40 | -4.53% | ILA 554.50 | ILA 578.20 | ILA 522.20 | 32.93K |
| 2026-07-17 | ILA 554.50 | +0.74% | ILA 550.40 | ILA 558.20 | ILA 546.00 | 42.29K |
| 2026-07-16 | ILA 550.40 | +0.75% | ILA 546.30 | ILA 568.30 | ILA 546.30 | 29.66K |
| 2026-07-15 | ILA 546.30 | +0.48% | ILA 543.70 | ILA 574.50 | ILA 535.00 | 11.13K |
| 2026-07-14 | ILA 543.70 | +0.09% | ILA 543.20 | ILA 550.50 | ILA 542.80 | 7.11K |
| 2026-07-13 | ILA 543.20 | -1.74% | ILA 552.80 | ILA 552.80 | ILA 535.10 | 16.81K |
| 2026-07-10 | ILA 552.80 | +0.49% | ILA 550.10 | ILA 572.90 | ILA 545.00 | 17.63K |
| 2026-07-09 | ILA 550.10 | -1.47% | ILA 555.50 | ILA 558.00 | ILA 545.50 | 33.69K |
| 2026-07-08 | ILA 558.30 | -0.27% | ILA 555.50 | ILA 589.80 | ILA 555.50 | 10.30K |
| 2026-07-07 | ILA 559.80 | -2.20% | ILA 572.40 | ILA 572.40 | ILA 557.50 | 25.09K |
| 2026-07-06 | ILA 572.40 | -4.12% | ILA 597.00 | ILA 597.00 | ILA 563.10 | 313.95K |
| 2026-07-03 | ILA 597.00 | -2.20% | ILA 610.40 | ILA 610.40 | ILA 582.80 | 22.27K |
| 2026-07-02 | ILA 610.40 | -3.02% | ILA 610.00 | ILA 640.00 | ILA 605.20 | 15.79K |
| 2026-07-01 | ILA 629.40 | -2.68% | ILA 646.70 | ILA 655.00 | ILA 600.00 | 22.35K |
| 2026-06-30 | ILA 646.70 | +2.90% | ILA 628.50 | ILA 670.00 | ILA 610.00 | 23.07K |
| 2026-06-29 | ILA 628.50 | +5.35% | ILA 579.00 | ILA 633.30 | ILA 579.00 | 26.22K |
| 2026-06-26 | ILA 596.60 | 0.00% | ILA 596.60 | ILA 596.60 | ILA 596.60 | 0 |
| 2026-06-25 | ILA 596.60 | -1.09% | ILA 590.10 | ILA 640.00 | ILA 590.00 | 21.80K |
| 2026-06-24 | ILA 603.20 | -2.28% | ILA 623.60 | ILA 624.10 | ILA 590.00 | 7.27K |
| 2026-06-23 | ILA 617.30 | -1.97% | ILA 629.70 | ILA 629.70 | ILA 600.00 | 16.92K |
| 2026-06-22 | ILA 629.70 | -1.21% | ILA 637.40 | ILA 646.40 | ILA 615.20 | 23.95K |
| 2026-06-19 | ILA 637.40 | +2.81% | ILA 659.90 | ILA 660.00 | ILA 629.00 | 21.76K |
| 2026-06-18 | ILA 620.00 | +8.11% | ILA 573.50 | ILA 630.00 | ILA 555.00 | 36.33K |
| 2026-06-17 | ILA 573.50 | -9.50% | ILA 633.70 | ILA 633.70 | ILA 570.00 | 82.78K |
| 2026-06-16 | ILA 633.70 | -5.62% | ILA 671.40 | ILA 686.60 | ILA 624.80 | 62.30K |
| 2026-06-15 | ILA 671.40 | +0.27% | ILA 669.60 | ILA 690.00 | ILA 661.10 | 49.40K |
| 2026-06-12 | ILA 669.60 | +6.30% | ILA 634.60 | ILA 675.00 | ILA 634.60 | 56.42K |
| 2026-06-11 | ILA 629.90 | -1.69% | ILA 660.00 | ILA 660.00 | ILA 628.00 | 38.94K |
| 2026-06-10 | ILA 640.70 | -8.01% | ILA 681.10 | ILA 681.30 | ILA 630.00 | 99.72K |
| 2026-06-09 | ILA 696.50 | +0.06% | ILA 720.00 | ILA 720.00 | ILA 680.10 | 59.71K |
| 2026-06-08 | ILA 696.10 | -0.56% | ILA 668.00 | ILA 712.50 | ILA 660.00 | 60.48K |
| 2026-06-05 | ILA 700.00 | -2.25% | ILA 716.10 | ILA 716.10 | ILA 696.10 | 49.42K |
| 2026-06-04 | ILA 716.10 | -7.64% | ILA 799.90 | ILA 799.90 | ILA 701.00 | 181.94K |
| 2026-06-03 | ILA 775.30 | -4.22% | ILA 817.00 | ILA 824.90 | ILA 761.00 | 64.08K |
| 2026-06-02 | ILA 809.50 | +8.99% | ILA 742.70 | ILA 814.90 | ILA 737.10 | 135.64K |
| 2026-06-01 | ILA 742.70 | -0.55% | ILA 770.00 | ILA 795.00 | ILA 737.00 | 140.49K |
| 2026-05-29 | ILA 746.80 | +5.79% | ILA 728.00 | ILA 758.00 | ILA 720.00 | 53.17K |
| 2026-05-28 | ILA 705.90 | -3.12% | ILA 728.60 | ILA 734.90 | ILA 700.00 | 64.16K |
| 2026-05-27 | ILA 728.60 | +4.74% | ILA 690.60 | ILA 750.00 | ILA 663.00 | 251.74K |