Mivne Real Estate (K.D) Ltd. MVNE
TASE · Israel · Finance
ILA 1,222.00-6.00 (-0.49%)
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 1,222.00 | -0.49% | ILA 1,211.00 | ILA 1,238.00 | ILA 1,211.00 | 569.60K |
| 2026-09-30 | ILA 1,228.00 | +1.49% | ILA 1,214.00 | ILA 1,244.00 | ILA 1,208.00 | 1.66M |
| 2026-09-29 | ILA 1,210.00 | -0.08% | ILA 1,226.00 | ILA 1,240.00 | ILA 1,210.00 | 742.18K |
| 2026-09-28 | ILA 1,211.00 | -0.82% | ILA 1,211.00 | ILA 1,221.00 | ILA 1,197.00 | 547.80K |
| 2026-09-25 | ILA 1,221.00 | 0.00% | ILA 1,221.00 | ILA 1,221.00 | ILA 1,221.00 | 0 |
| 2026-09-24 | ILA 1,221.00 | -1.77% | ILA 1,228.00 | ILA 1,239.00 | ILA 1,211.00 | 910.63K |
| 2026-09-23 | ILA 1,243.00 | -2.05% | ILA 1,269.00 | ILA 1,272.00 | ILA 1,236.00 | 608.95K |
| 2026-09-22 | ILA 1,269.00 | -0.39% | ILA 1,280.00 | ILA 1,293.00 | ILA 1,262.00 | 690.01K |
| 2026-09-21 | ILA 1,274.00 | 0.00% | ILA 1,274.00 | ILA 1,274.00 | ILA 1,274.00 | 0 |
| 2026-09-18 | ILA 1,274.00 | 0.00% | ILA 1,274.00 | ILA 1,274.00 | ILA 1,274.00 | 0 |
| 2026-09-17 | ILA 1,274.00 | -2.23% | ILA 1,313.00 | ILA 1,322.00 | ILA 1,263.00 | 1.45M |
| 2026-09-16 | ILA 1,303.00 | -0.15% | ILA 1,311.00 | ILA 1,317.00 | ILA 1,288.00 | 474.92K |
| 2026-09-15 | ILA 1,305.00 | -1.29% | ILA 1,322.00 | ILA 1,324.00 | ILA 1,297.00 | 241.57K |
| 2026-09-14 | ILA 1,322.00 | -0.15% | ILA 1,324.00 | ILA 1,327.00 | ILA 1,298.00 | 297.06K |
| 2026-09-11 | ILA 1,324.00 | 0.00% | ILA 1,324.00 | ILA 1,324.00 | ILA 1,324.00 | 0 |
| 2026-09-10 | ILA 1,324.00 | -0.90% | ILA 1,349.00 | ILA 1,349.00 | ILA 1,320.00 | 927.73K |
| 2026-09-09 | ILA 1,336.00 | -0.45% | ILA 1,342.00 | ILA 1,349.00 | ILA 1,319.00 | 306.75K |
| 2026-09-08 | ILA 1,342.00 | -2.26% | ILA 1,373.00 | ILA 1,382.00 | ILA 1,342.00 | 466.45K |
| 2026-09-07 | ILA 1,373.00 | -1.44% | ILA 1,393.00 | ILA 1,393.00 | ILA 1,370.00 | 280.83K |
| 2026-09-04 | ILA 1,393.00 | +1.02% | ILA 1,379.00 | ILA 1,396.00 | ILA 1,378.00 | 319.22K |
| 2026-09-03 | ILA 1,379.00 | +0.66% | ILA 1,362.00 | ILA 1,387.00 | ILA 1,358.00 | 523.33K |
| 2026-09-02 | ILA 1,370.00 | +4.34% | ILA 1,311.00 | ILA 1,370.00 | ILA 1,307.00 | 774.48K |
| 2026-09-01 | ILA 1,313.00 | +2.02% | ILA 1,287.00 | ILA 1,313.00 | ILA 1,259.00 | 1.55M |
| 2026-08-31 | ILA 1,287.00 | +0.08% | ILA 1,286.00 | ILA 1,287.00 | ILA 1,265.00 | 1.15M |
| 2026-08-28 | ILA 1,286.00 | +0.08% | ILA 1,276.00 | ILA 1,296.00 | ILA 1,271.00 | 430.40K |
| 2026-08-27 | ILA 1,285.00 | +1.26% | ILA 1,308.00 | ILA 1,308.00 | ILA 1,278.00 | 540.26K |
| 2026-08-26 | ILA 1,269.00 | -2.01% | ILA 1,285.00 | ILA 1,288.00 | ILA 1,259.00 | 572.12K |
| 2026-08-25 | ILA 1,295.00 | +2.86% | ILA 1,259.00 | ILA 1,303.00 | ILA 1,257.00 | 628.85K |
| 2026-08-24 | ILA 1,259.00 | 0.00% | ILA 1,259.00 | ILA 1,267.00 | ILA 1,241.00 | 315.60K |
| 2026-08-21 | ILA 1,259.00 | -1.72% | ILA 1,281.00 | ILA 1,283.00 | ILA 1,252.00 | 410.43K |
| 2026-08-20 | ILA 1,281.00 | +1.51% | ILA 1,266.00 | ILA 1,281.00 | ILA 1,254.00 | 526.07K |
| 2026-08-19 | ILA 1,262.00 | +2.94% | ILA 1,233.00 | ILA 1,262.00 | ILA 1,222.00 | 615.46K |
| 2026-08-18 | ILA 1,226.00 | +0.99% | ILA 1,214.00 | ILA 1,230.00 | ILA 1,196.00 | 1.05M |
| 2026-08-17 | ILA 1,214.00 | -1.54% | ILA 1,233.00 | ILA 1,239.00 | ILA 1,210.00 | 661.57K |
| 2026-08-14 | ILA 1,233.00 | +0.24% | ILA 1,250.00 | ILA 1,291.00 | ILA 1,220.00 | 454.82K |
| 2026-08-13 | ILA 1,230.00 | +0.49% | ILA 1,221.00 | ILA 1,237.00 | ILA 1,218.00 | 881.01K |
| 2026-08-12 | ILA 1,224.00 | -1.05% | ILA 1,246.00 | ILA 1,256.00 | ILA 1,224.00 | 1.28M |
| 2026-08-11 | ILA 1,237.00 | -0.56% | ILA 1,243.00 | ILA 1,263.00 | ILA 1,232.00 | 579.12K |
| 2026-08-10 | ILA 1,244.00 | -3.57% | ILA 1,271.00 | ILA 1,287.00 | ILA 1,243.00 | 1.44M |
| 2026-08-07 | ILA 1,290.00 | +1.18% | ILA 1,287.00 | ILA 1,294.00 | ILA 1,279.00 | 406.13K |
| 2026-08-06 | ILA 1,275.00 | -1.24% | ILA 1,300.00 | ILA 1,300.00 | ILA 1,256.00 | 4.44M |
| 2026-08-05 | ILA 1,291.00 | +1.10% | ILA 1,287.00 | ILA 1,296.00 | ILA 1,266.00 | 1.14M |
| 2026-08-04 | ILA 1,277.00 | -1.16% | ILA 1,292.00 | ILA 1,308.00 | ILA 1,268.00 | 1.02M |
| 2026-08-03 | ILA 1,292.00 | -4.30% | ILA 1,336.00 | ILA 1,356.00 | ILA 1,292.00 | 718.72K |
| 2026-07-31 | ILA 1,350.00 | +1.50% | ILA 1,335.00 | ILA 1,350.00 | ILA 1,326.00 | 1.10M |
| 2026-07-30 | ILA 1,330.00 | +2.54% | ILA 1,297.00 | ILA 1,330.00 | ILA 1,278.00 | 1.13M |
| 2026-07-29 | ILA 1,297.00 | -1.37% | ILA 1,315.00 | ILA 1,326.00 | ILA 1,290.00 | 412.98K |
| 2026-07-28 | ILA 1,315.00 | -0.15% | ILA 1,317.00 | ILA 1,333.00 | ILA 1,312.00 | 328.06K |
| 2026-07-27 | ILA 1,317.00 | -2.66% | ILA 1,339.00 | ILA 1,393.00 | ILA 1,317.00 | 644.90K |
| 2026-07-24 | ILA 1,353.00 | +2.34% | ILA 1,322.00 | ILA 1,353.00 | ILA 1,307.00 | 1.17M |
| 2026-07-22 | ILA 1,322.00 | +0.53% | ILA 1,315.00 | ILA 1,336.00 | ILA 1,292.00 | 955.86K |
| 2026-07-21 | ILA 1,315.00 | -1.20% | ILA 1,331.00 | ILA 1,350.00 | ILA 1,307.00 | 2.24M |
| 2026-07-20 | ILA 1,331.00 | +1.84% | ILA 1,307.00 | ILA 1,331.00 | ILA 1,286.00 | 873.17K |
| 2026-07-17 | ILA 1,307.00 | +0.23% | ILA 1,304.00 | ILA 1,309.00 | ILA 1,290.00 | 248.42K |
| 2026-07-16 | ILA 1,304.00 | -0.08% | ILA 1,305.00 | ILA 1,319.00 | ILA 1,291.00 | 1.93M |
| 2026-07-15 | ILA 1,305.00 | +4.40% | ILA 1,250.00 | ILA 1,311.00 | ILA 1,250.00 | 2.81M |
| 2026-07-14 | ILA 1,250.00 | -1.57% | ILA 1,270.00 | ILA 1,288.00 | ILA 1,247.00 | 678.14K |
| 2026-07-13 | ILA 1,270.00 | -0.63% | ILA 1,284.00 | ILA 1,284.00 | ILA 1,257.00 | 367.36K |
| 2026-07-10 | ILA 1,278.00 | -0.23% | ILA 1,286.00 | ILA 1,304.00 | ILA 1,278.00 | 478.19K |
| 2026-07-09 | ILA 1,281.00 | -1.31% | ILA 1,298.00 | ILA 1,311.00 | ILA 1,280.00 | 527.62K |
| 2026-07-08 | ILA 1,298.00 | -1.67% | ILA 1,320.00 | ILA 1,320.00 | ILA 1,279.00 | 829.19K |
| 2026-07-07 | ILA 1,320.00 | -2.37% | ILA 1,352.00 | ILA 1,368.00 | ILA 1,306.00 | 912.69K |
| 2026-07-06 | ILA 1,352.00 | +1.88% | ILA 1,327.00 | ILA 1,372.00 | ILA 1,301.00 | 1.29M |
| 2026-07-03 | ILA 1,327.00 | +2.08% | ILA 1,310.00 | ILA 1,349.00 | ILA 1,294.00 | 545.18K |
| 2026-07-02 | ILA 1,300.00 | -2.11% | ILA 1,329.00 | ILA 1,340.00 | ILA 1,294.00 | 2.23M |
| 2026-07-01 | ILA 1,328.00 | +2.15% | ILA 1,300.00 | ILA 1,330.00 | ILA 1,287.00 | 10.57M |
| 2026-06-30 | ILA 1,300.00 | +1.25% | ILA 1,322.00 | ILA 1,322.00 | ILA 1,272.00 | 944.00K |
| 2026-06-29 | ILA 1,284.00 | +4.39% | ILA 1,242.00 | ILA 1,315.00 | ILA 1,242.00 | 3.17M |
| 2026-06-26 | ILA 1,230.00 | 0.00% | ILA 1,230.00 | ILA 1,230.00 | ILA 1,230.00 | 0 |
| 2026-06-25 | ILA 1,230.00 | -1.52% | ILA 1,259.00 | ILA 1,260.00 | ILA 1,230.00 | 871.39K |
| 2026-06-24 | ILA 1,249.00 | -0.48% | ILA 1,255.00 | ILA 1,272.00 | ILA 1,230.00 | 2.84M |
| 2026-06-23 | ILA 1,255.00 | +0.24% | ILA 1,249.00 | ILA 1,265.00 | ILA 1,233.00 | 879.91K |
| 2026-06-22 | ILA 1,252.00 | -2.34% | ILA 1,282.00 | ILA 1,301.00 | ILA 1,252.00 | 835.57K |
| 2026-06-19 | ILA 1,282.00 | -2.14% | ILA 1,310.00 | ILA 1,311.00 | ILA 1,265.00 | 992.66K |
| 2026-06-18 | ILA 1,310.00 | +1.00% | ILA 1,297.00 | ILA 1,333.00 | ILA 1,269.00 | 1.16M |
| 2026-06-17 | ILA 1,297.00 | -1.52% | ILA 1,317.00 | ILA 1,330.00 | ILA 1,297.00 | 517.02K |
| 2026-06-16 | ILA 1,317.00 | +1.31% | ILA 1,301.00 | ILA 1,328.00 | ILA 1,266.00 | 5.70M |
| 2026-06-15 | ILA 1,300.00 | -5.45% | ILA 1,381.00 | ILA 1,385.00 | ILA 1,282.00 | 1.07M |
| 2026-06-12 | ILA 1,375.00 | +0.66% | ILA 1,366.00 | ILA 1,400.00 | ILA 1,357.00 | 666.85K |
| 2026-06-11 | ILA 1,366.00 | +1.64% | ILA 1,342.00 | ILA 1,377.00 | ILA 1,341.00 | 1.37M |
| 2026-06-10 | ILA 1,344.00 | -1.47% | ILA 1,364.00 | ILA 1,365.00 | ILA 1,344.00 | 701.57K |
| 2026-06-09 | ILA 1,364.00 | +0.29% | ILA 1,360.00 | ILA 1,375.00 | ILA 1,347.00 | 718.90K |
| 2026-06-08 | ILA 1,360.00 | -3.95% | ILA 1,381.00 | ILA 1,394.00 | ILA 1,355.00 | 1.40M |
| 2026-06-05 | ILA 1,416.00 | +1.58% | ILA 1,381.00 | ILA 1,437.00 | ILA 1,380.00 | 776.64K |
| 2026-06-04 | ILA 1,394.00 | +0.65% | ILA 1,385.00 | ILA 1,402.00 | ILA 1,361.00 | 689.29K |
| 2026-06-03 | ILA 1,385.00 | +0.58% | ILA 1,405.00 | ILA 1,405.00 | ILA 1,363.00 | 954.48K |
| 2026-06-02 | ILA 1,377.00 | 0.00% | ILA 1,377.00 | ILA 1,412.00 | ILA 1,363.00 | 1.86M |
| 2026-06-01 | ILA 1,377.00 | -4.57% | ILA 1,421.00 | ILA 1,428.00 | ILA 1,373.00 | 970.94K |
| 2026-05-29 | ILA 1,443.00 | -3.80% | ILA 1,500.00 | ILA 1,500.00 | ILA 1,415.00 | 2.32M |
| 2026-05-28 | ILA 1,500.00 | -1.38% | ILA 1,508.00 | ILA 1,518.00 | ILA 1,444.00 | 2.73M |