Meitav Trade Investments Ltd. MTRD
TASE · Israel · Finance
ILA 2,193.00+13.00 (+0.60%)
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 2,176.00 | -0.14% | ILA 2,179.00 | ILA 2,192.00 | ILA 2,157.00 | 11.17K |
| 2026-09-29 | ILA 2,179.00 | -3.41% | ILA 2,200.00 | ILA 2,272.00 | ILA 2,061.00 | 22.93K |
| 2026-09-28 | ILA 2,256.00 | -1.91% | ILA 2,300.00 | ILA 2,300.00 | ILA 2,228.00 | 2.85K |
| 2026-09-25 | ILA 2,300.00 | 0.00% | ILA 2,300.00 | ILA 2,300.00 | ILA 2,300.00 | 0 |
| 2026-09-24 | ILA 2,300.00 | -1.67% | ILA 2,339.00 | ILA 2,381.00 | ILA 2,216.00 | 22.25K |
| 2026-09-23 | ILA 2,339.00 | +1.96% | ILA 2,294.00 | ILA 2,350.00 | ILA 2,265.00 | 9.90K |
| 2026-09-22 | ILA 2,294.00 | -0.35% | ILA 2,302.00 | ILA 2,331.00 | ILA 2,279.00 | 5.48K |
| 2026-09-21 | ILA 2,302.00 | 0.00% | ILA 2,302.00 | ILA 2,302.00 | ILA 2,302.00 | 0 |
| 2026-09-18 | ILA 2,302.00 | 0.00% | ILA 2,302.00 | ILA 2,302.00 | ILA 2,302.00 | 0 |
| 2026-09-17 | ILA 2,302.00 | +0.17% | ILA 2,298.00 | ILA 2,357.00 | ILA 2,283.00 | 6.12K |
| 2026-09-16 | ILA 2,298.00 | +0.17% | ILA 2,294.00 | ILA 2,320.00 | ILA 2,248.00 | 13.98K |
| 2026-09-15 | ILA 2,294.00 | +2.18% | ILA 2,245.00 | ILA 2,352.00 | ILA 2,231.00 | 9.08K |
| 2026-09-14 | ILA 2,245.00 | -0.27% | ILA 2,251.00 | ILA 2,297.00 | ILA 2,230.00 | 6.59K |
| 2026-09-11 | ILA 2,251.00 | 0.00% | ILA 2,251.00 | ILA 2,251.00 | ILA 2,251.00 | 0 |
| 2026-09-10 | ILA 2,251.00 | -2.05% | ILA 2,298.00 | ILA 2,336.00 | ILA 2,230.00 | 4.98K |
| 2026-09-09 | ILA 2,298.00 | 0.00% | ILA 2,298.00 | ILA 2,347.00 | ILA 2,291.00 | 6.27K |
| 2026-09-08 | ILA 2,298.00 | -0.35% | ILA 2,305.00 | ILA 2,351.00 | ILA 2,222.00 | 20.61K |
| 2026-09-07 | ILA 2,306.00 | -0.69% | ILA 2,322.00 | ILA 2,322.00 | ILA 2,282.00 | 19.09K |
| 2026-09-04 | ILA 2,322.00 | 0.00% | ILA 2,322.00 | ILA 2,322.00 | ILA 2,314.00 | 1.91K |
| 2026-09-03 | ILA 2,322.00 | -0.26% | ILA 2,308.00 | ILA 2,363.00 | ILA 2,283.00 | 20.78K |
| 2026-09-02 | ILA 2,328.00 | -0.30% | ILA 2,335.00 | ILA 2,371.00 | ILA 2,308.00 | 8.78K |
| 2026-09-01 | ILA 2,335.00 | -0.26% | ILA 2,341.00 | ILA 2,382.00 | ILA 2,294.00 | 30.46K |
| 2026-08-31 | ILA 2,341.00 | -2.09% | ILA 2,400.00 | ILA 2,400.00 | ILA 2,309.00 | 19.02K |
| 2026-08-28 | ILA 2,391.00 | +1.49% | ILA 2,356.00 | ILA 2,400.00 | ILA 2,356.00 | 2.40K |
| 2026-08-27 | ILA 2,356.00 | -1.17% | ILA 2,371.00 | ILA 2,397.00 | ILA 2,323.00 | 10.40K |
| 2026-08-26 | ILA 2,384.00 | +0.13% | ILA 2,381.00 | ILA 2,440.00 | ILA 2,371.00 | 32.56K |
| 2026-08-25 | ILA 2,381.00 | -0.08% | ILA 2,383.00 | ILA 2,434.00 | ILA 2,345.00 | 3.71K |
| 2026-08-24 | ILA 2,383.00 | -0.79% | ILA 2,402.00 | ILA 2,421.00 | ILA 2,290.00 | 11.31K |
| 2026-08-21 | ILA 2,402.00 | -2.44% | ILA 2,434.00 | ILA 2,463.00 | ILA 2,371.00 | 2.05K |
| 2026-08-20 | ILA 2,462.00 | -0.28% | ILA 2,469.00 | ILA 2,592.00 | ILA 2,439.00 | 4.11K |
| 2026-08-19 | ILA 2,469.00 | -2.80% | ILA 2,540.00 | ILA 2,544.00 | ILA 2,440.00 | 10.86K |
| 2026-08-18 | ILA 2,540.00 | -1.44% | ILA 2,577.00 | ILA 2,608.00 | ILA 2,502.00 | 38.80K |
| 2026-08-17 | ILA 2,577.00 | -0.31% | ILA 2,599.00 | ILA 2,599.00 | ILA 2,550.00 | 4.77K |
| 2026-08-14 | ILA 2,585.00 | +1.65% | ILA 2,543.00 | ILA 2,599.00 | ILA 2,543.00 | 464 |
| 2026-08-13 | ILA 2,543.00 | +0.32% | ILA 2,535.00 | ILA 2,620.00 | ILA 2,535.00 | 2.85K |
| 2026-08-12 | ILA 2,535.00 | -1.13% | ILA 2,564.00 | ILA 2,564.00 | ILA 2,470.00 | 3.10K |
| 2026-08-11 | ILA 2,564.00 | -1.12% | ILA 2,593.00 | ILA 2,613.00 | ILA 2,529.00 | 6.96K |
| 2026-08-10 | ILA 2,593.00 | -1.18% | ILA 2,624.00 | ILA 2,659.00 | ILA 2,562.00 | 12.34K |
| 2026-08-07 | ILA 2,624.00 | +0.92% | ILA 2,600.00 | ILA 2,630.00 | ILA 2,599.00 | 1.68K |
| 2026-08-06 | ILA 2,600.00 | -1.96% | ILA 2,652.00 | ILA 2,688.00 | ILA 2,600.00 | 50.86K |
| 2026-08-05 | ILA 2,652.00 | +1.34% | ILA 2,617.00 | ILA 2,689.00 | ILA 2,600.00 | 14.65K |
| 2026-08-04 | ILA 2,617.00 | -2.71% | ILA 2,700.00 | ILA 2,700.00 | ILA 2,600.00 | 14.70K |
| 2026-08-03 | ILA 2,690.00 | +3.10% | ILA 2,609.00 | ILA 2,690.00 | ILA 2,544.00 | 17.98K |
| 2026-07-31 | ILA 2,609.00 | +2.15% | ILA 2,554.00 | ILA 2,660.00 | ILA 2,550.00 | 1.42K |
| 2026-07-30 | ILA 2,554.00 | -0.35% | ILA 2,563.00 | ILA 2,590.00 | ILA 2,480.00 | 8.26K |
| 2026-07-29 | ILA 2,563.00 | -0.50% | ILA 2,576.00 | ILA 2,600.00 | ILA 2,517.00 | 4.00K |
| 2026-07-28 | ILA 2,576.00 | -1.68% | ILA 2,700.00 | ILA 2,700.00 | ILA 2,540.00 | 5.76K |
| 2026-07-27 | ILA 2,620.00 | +0.11% | ILA 2,617.00 | ILA 2,663.00 | ILA 2,587.00 | 15.14K |
| 2026-07-24 | ILA 2,617.00 | -1.17% | ILA 2,642.00 | ILA 2,666.00 | ILA 2,604.00 | 4.69K |
| 2026-07-22 | ILA 2,648.00 | +1.07% | ILA 2,620.00 | ILA 2,666.00 | ILA 2,616.00 | 5.16K |
| 2026-07-21 | ILA 2,620.00 | +1.20% | ILA 2,589.00 | ILA 2,641.00 | ILA 2,589.00 | 15.82K |
| 2026-07-20 | ILA 2,589.00 | +1.73% | ILA 2,545.00 | ILA 2,600.00 | ILA 2,514.00 | 9.90K |
| 2026-07-17 | ILA 2,545.00 | +0.71% | ILA 2,527.00 | ILA 2,598.00 | ILA 2,460.00 | 7.65K |
| 2026-07-16 | ILA 2,527.00 | +3.69% | ILA 2,437.00 | ILA 2,598.00 | ILA 2,437.00 | 27.98K |
| 2026-07-15 | ILA 2,437.00 | +3.00% | ILA 2,366.00 | ILA 2,450.00 | ILA 2,367.00 | 6.24K |
| 2026-07-14 | ILA 2,366.00 | -0.46% | ILA 2,377.00 | ILA 2,422.00 | ILA 2,354.00 | 7.06K |
| 2026-07-13 | ILA 2,377.00 | -1.82% | ILA 2,421.00 | ILA 2,421.00 | ILA 2,370.00 | 14.19K |
| 2026-07-10 | ILA 2,421.00 | -2.14% | ILA 2,474.00 | ILA 2,486.00 | ILA 2,417.00 | 6.11K |
| 2026-07-09 | ILA 2,474.00 | -2.25% | ILA 2,531.00 | ILA 2,535.00 | ILA 2,463.00 | 22.05K |
| 2026-07-08 | ILA 2,531.00 | -1.56% | ILA 2,571.00 | ILA 2,574.00 | ILA 2,487.00 | 19.74K |
| 2026-07-07 | ILA 2,571.00 | -1.49% | ILA 2,610.00 | ILA 2,692.00 | ILA 2,518.00 | 18.29K |
| 2026-07-06 | ILA 2,610.00 | -0.50% | ILA 2,620.00 | ILA 2,635.00 | ILA 2,453.00 | 25.89K |
| 2026-07-03 | ILA 2,623.00 | +0.46% | ILA 2,611.00 | ILA 2,650.00 | ILA 2,589.00 | 5.94K |
| 2026-07-02 | ILA 2,611.00 | -2.39% | ILA 2,675.00 | ILA 2,675.00 | ILA 2,602.00 | 13.84K |
| 2026-07-01 | ILA 2,675.00 | +5.69% | ILA 2,531.00 | ILA 2,686.00 | ILA 2,531.00 | 13.82K |
| 2026-06-30 | ILA 2,531.00 | +3.60% | ILA 2,443.00 | ILA 2,550.00 | ILA 2,428.00 | 17.88K |
| 2026-06-29 | ILA 2,443.00 | +0.66% | ILA 2,402.00 | ILA 2,482.00 | ILA 2,397.00 | 13.30K |
| 2026-06-26 | ILA 2,427.00 | 0.00% | ILA 2,427.00 | ILA 2,427.00 | ILA 2,427.00 | 0 |
| 2026-06-25 | ILA 2,427.00 | +3.45% | ILA 2,346.00 | ILA 2,440.00 | ILA 2,337.00 | 10.22K |
| 2026-06-24 | ILA 2,346.00 | +3.58% | ILA 2,265.00 | ILA 2,374.00 | ILA 2,265.00 | 18.65K |
| 2026-06-23 | ILA 2,265.00 | +0.04% | ILA 2,264.00 | ILA 2,295.00 | ILA 2,191.00 | 30.14K |
| 2026-06-22 | ILA 2,264.00 | -1.44% | ILA 2,239.00 | ILA 2,325.00 | ILA 2,239.00 | 10.04K |
| 2026-06-19 | ILA 2,297.00 | -2.01% | ILA 2,344.00 | ILA 2,344.00 | ILA 2,285.00 | 8.36K |
| 2026-06-18 | ILA 2,344.00 | +2.31% | ILA 2,291.00 | ILA 2,365.00 | ILA 2,254.00 | 16.39K |
| 2026-06-17 | ILA 2,291.00 | -3.25% | ILA 2,484.00 | ILA 2,484.00 | ILA 2,267.00 | 25.12K |
| 2026-06-16 | ILA 2,368.00 | -1.91% | ILA 2,414.00 | ILA 2,408.00 | ILA 2,330.00 | 27.09K |
| 2026-06-15 | ILA 2,414.00 | -1.95% | ILA 2,462.00 | ILA 2,559.00 | ILA 2,377.00 | 8.14K |
| 2026-06-12 | ILA 2,462.00 | +2.20% | ILA 2,409.00 | ILA 2,481.00 | ILA 2,420.00 | 23.19K |
| 2026-06-11 | ILA 2,409.00 | +1.77% | ILA 2,367.00 | ILA 2,433.00 | ILA 2,400.00 | 6.63K |
| 2026-06-10 | ILA 2,367.00 | -2.67% | ILA 2,432.00 | ILA 2,432.00 | ILA 2,330.00 | 36.59K |
| 2026-06-09 | ILA 2,432.00 | -0.41% | ILA 2,399.00 | ILA 2,451.00 | ILA 2,399.00 | 35.98K |
| 2026-06-08 | ILA 2,442.00 | -1.93% | ILA 2,490.00 | ILA 2,490.00 | ILA 2,430.00 | 19.72K |
| 2026-06-05 | ILA 2,490.00 | +0.73% | ILA 2,510.00 | ILA 2,510.00 | ILA 2,351.00 | 11.40K |
| 2026-06-04 | ILA 2,472.00 | -1.71% | ILA 2,515.00 | ILA 2,575.00 | ILA 2,463.00 | 30.55K |
| 2026-06-03 | ILA 2,515.00 | -5.02% | ILA 2,615.00 | ILA 2,650.00 | ILA 2,513.00 | 35.26K |
| 2026-06-02 | ILA 2,648.00 | -3.39% | ILA 2,741.00 | ILA 2,767.00 | ILA 2,610.00 | 43.45K |
| 2026-06-01 | ILA 2,741.00 | -0.65% | ILA 2,759.00 | ILA 2,794.00 | ILA 2,714.00 | 13.61K |
| 2026-05-29 | ILA 2,759.00 | +1.88% | ILA 2,708.00 | ILA 2,795.00 | ILA 2,741.00 | 16.51K |
| 2026-05-28 | ILA 2,708.00 | +0.37% | ILA 2,770.00 | ILA 2,770.00 | ILA 2,695.00 | 24.40K |
| 2026-05-27 | ILA 2,698.00 | +1.54% | ILA 2,657.00 | ILA 2,782.00 | ILA 2,657.00 | 23.21K |