Mizrahi Tefahot Bank Ltd MZTF
TASE · Israel · Finance
ILA 23,230.00+220.00 (+0.96%)
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 23,230.00 | +0.96% | ILA 23,120.00 | ILA 23,450.00 | ILA 23,040.00 | 488.62K |
| 2026-09-30 | ILA 23,010.00 | -1.54% | ILA 23,300.00 | ILA 23,470.00 | ILA 22,990.00 | 403.61K |
| 2026-09-29 | ILA 23,370.00 | -0.68% | ILA 23,580.00 | ILA 23,780.00 | ILA 23,260.00 | 234.84K |
| 2026-09-28 | ILA 23,530.00 | +0.04% | ILA 23,460.00 | ILA 23,840.00 | ILA 23,460.00 | 484.99K |
| 2026-09-25 | ILA 23,520.00 | 0.00% | ILA 23,520.00 | ILA 23,520.00 | ILA 23,520.00 | 0 |
| 2026-09-24 | ILA 23,520.00 | -0.55% | ILA 23,340.00 | ILA 23,670.00 | ILA 23,320.00 | 652.60K |
| 2026-09-23 | ILA 23,650.00 | -0.17% | ILA 23,750.00 | ILA 23,800.00 | ILA 23,170.00 | 725.81K |
| 2026-09-22 | ILA 23,690.00 | -1.13% | ILA 23,910.00 | ILA 23,940.00 | ILA 23,490.00 | 505.25K |
| 2026-09-21 | ILA 23,960.00 | 0.00% | ILA 23,960.00 | ILA 23,960.00 | ILA 23,960.00 | 0 |
| 2026-09-18 | ILA 23,960.00 | 0.00% | ILA 23,960.00 | ILA 23,960.00 | ILA 23,960.00 | 0 |
| 2026-09-17 | ILA 23,960.00 | -0.33% | ILA 24,080.00 | ILA 24,380.00 | ILA 23,880.00 | 802.68K |
| 2026-09-16 | ILA 24,040.00 | +2.04% | ILA 23,670.00 | ILA 24,130.00 | ILA 23,640.00 | 488.70K |
| 2026-09-15 | ILA 23,560.00 | -0.42% | ILA 23,660.00 | ILA 23,700.00 | ILA 23,360.00 | 179.37K |
| 2026-09-14 | ILA 23,660.00 | +0.77% | ILA 23,460.00 | ILA 23,760.00 | ILA 23,440.00 | 339.18K |
| 2026-09-11 | ILA 23,480.00 | 0.00% | ILA 23,480.00 | ILA 23,480.00 | ILA 23,480.00 | 0 |
| 2026-09-10 | ILA 23,480.00 | -0.38% | ILA 23,570.00 | ILA 23,740.00 | ILA 23,320.00 | 419.19K |
| 2026-09-09 | ILA 23,570.00 | -0.63% | ILA 23,760.00 | ILA 23,930.00 | ILA 23,470.00 | 386.87K |
| 2026-09-08 | ILA 23,720.00 | -1.17% | ILA 23,950.00 | ILA 24,000.00 | ILA 22,900.00 | 435.42K |
| 2026-09-07 | ILA 24,000.00 | +0.42% | ILA 23,850.00 | ILA 24,150.00 | ILA 23,800.00 | 410.88K |
| 2026-09-04 | ILA 23,900.00 | -0.29% | ILA 24,060.00 | ILA 24,090.00 | ILA 23,730.00 | 137.85K |
| 2026-09-03 | ILA 23,970.00 | +1.05% | ILA 23,840.00 | ILA 23,970.00 | ILA 23,720.00 | 253.33K |
| 2026-09-02 | ILA 23,720.00 | +1.63% | ILA 23,390.00 | ILA 23,750.00 | ILA 23,320.00 | 362.71K |
| 2026-09-01 | ILA 23,340.00 | +0.65% | ILA 23,190.00 | ILA 23,620.00 | ILA 22,800.00 | 511.13K |
| 2026-08-31 | ILA 23,190.00 | +0.35% | ILA 23,100.00 | ILA 23,400.00 | ILA 23,070.00 | 430.89K |
| 2026-08-28 | ILA 23,110.00 | -0.52% | ILA 22,990.00 | ILA 23,300.00 | ILA 22,980.00 | 509.70K |
| 2026-08-27 | ILA 23,230.00 | +0.26% | ILA 23,080.00 | ILA 23,290.00 | ILA 23,020.00 | 188.84K |
| 2026-08-26 | ILA 23,170.00 | -0.04% | ILA 22,970.00 | ILA 23,280.00 | ILA 22,970.00 | 352.55K |
| 2026-08-25 | ILA 23,180.00 | +1.13% | ILA 22,880.00 | ILA 23,230.00 | ILA 22,830.00 | 179.95K |
| 2026-08-24 | ILA 22,920.00 | -0.99% | ILA 23,040.00 | ILA 23,040.00 | ILA 22,660.00 | 209.46K |
| 2026-08-21 | ILA 23,150.00 | +1.31% | ILA 22,920.00 | ILA 23,150.00 | ILA 22,850.00 | 241.52K |
| 2026-08-20 | ILA 22,850.00 | -1.59% | ILA 23,220.00 | ILA 23,300.00 | ILA 22,830.00 | 265.82K |
| 2026-08-19 | ILA 23,220.00 | -0.04% | ILA 23,230.00 | ILA 23,330.00 | ILA 23,030.00 | 352.01K |
| 2026-08-18 | ILA 23,230.00 | +2.43% | ILA 22,670.00 | ILA 23,230.00 | ILA 22,430.00 | 518.33K |
| 2026-08-17 | ILA 22,680.00 | -3.28% | ILA 23,210.00 | ILA 23,400.00 | ILA 22,510.00 | 890.65K |
| 2026-08-14 | ILA 23,450.00 | -0.38% | ILA 23,680.00 | ILA 23,680.00 | ILA 23,380.00 | 159.36K |
| 2026-08-13 | ILA 23,540.00 | -0.08% | ILA 23,420.00 | ILA 23,820.00 | ILA 23,400.00 | 340.68K |
| 2026-08-12 | ILA 23,560.00 | +1.60% | ILA 23,220.00 | ILA 23,580.00 | ILA 23,200.00 | 399.65K |
| 2026-08-11 | ILA 23,190.00 | +3.20% | ILA 22,520.00 | ILA 23,210.00 | ILA 22,450.00 | 648.96K |
| 2026-08-10 | ILA 22,470.00 | -1.79% | ILA 22,750.00 | ILA 22,800.00 | ILA 22,420.00 | 587.57K |
| 2026-08-07 | ILA 22,880.00 | +1.42% | ILA 22,570.00 | ILA 22,950.00 | ILA 22,490.00 | 214.68K |
| 2026-08-06 | ILA 22,560.00 | +1.08% | ILA 22,210.00 | ILA 22,560.00 | ILA 22,080.00 | 1.59M |
| 2026-08-05 | ILA 22,320.00 | -2.02% | ILA 22,870.00 | ILA 22,900.00 | ILA 22,320.00 | 628.12K |
| 2026-08-04 | ILA 22,780.00 | +1.15% | ILA 22,500.00 | ILA 22,780.00 | ILA 22,210.00 | 684.74K |
| 2026-08-03 | ILA 22,520.00 | -1.10% | ILA 22,800.00 | ILA 23,000.00 | ILA 22,400.00 | 401.75K |
| 2026-07-31 | ILA 22,770.00 | +0.75% | ILA 22,600.00 | ILA 22,900.00 | ILA 22,520.00 | 623.52K |
| 2026-07-30 | ILA 22,600.00 | +1.76% | ILA 22,290.00 | ILA 22,600.00 | ILA 22,100.00 | 456.32K |
| 2026-07-29 | ILA 22,210.00 | -1.38% | ILA 22,520.00 | ILA 22,700.00 | ILA 22,120.00 | 585.79K |
| 2026-07-28 | ILA 22,520.00 | -1.49% | ILA 22,860.00 | ILA 23,010.00 | ILA 22,520.00 | 562.89K |
| 2026-07-27 | ILA 22,860.00 | +0.35% | ILA 22,900.00 | ILA 23,100.00 | ILA 22,840.00 | 590.90K |
| 2026-07-24 | ILA 22,780.00 | +0.62% | ILA 22,410.00 | ILA 22,990.00 | ILA 22,250.00 | 792.60K |
| 2026-07-22 | ILA 22,640.00 | -0.53% | ILA 22,660.00 | ILA 23,100.00 | ILA 22,470.00 | 533.36K |
| 2026-07-21 | ILA 22,760.00 | +1.61% | ILA 22,480.00 | ILA 22,790.00 | ILA 22,260.00 | 918.77K |
| 2026-07-20 | ILA 22,400.00 | -0.18% | ILA 22,440.00 | ILA 22,660.00 | ILA 22,180.00 | 1.13M |
| 2026-07-17 | ILA 22,440.00 | +1.54% | ILA 22,050.00 | ILA 22,560.00 | ILA 22,020.00 | 501.52K |
| 2026-07-16 | ILA 22,100.00 | -1.65% | ILA 22,500.00 | ILA 22,510.00 | ILA 22,100.00 | 882.32K |
| 2026-07-15 | ILA 22,470.00 | +5.64% | ILA 21,390.00 | ILA 22,490.00 | ILA 21,310.00 | 1.25M |
| 2026-07-14 | ILA 21,270.00 | -0.65% | ILA 21,240.00 | ILA 21,320.00 | ILA 21,040.00 | 523.01K |
| 2026-07-13 | ILA 21,410.00 | -0.28% | ILA 21,370.00 | ILA 21,530.00 | ILA 21,140.00 | 768.01K |
| 2026-07-10 | ILA 21,470.00 | +1.75% | ILA 21,150.00 | ILA 21,550.00 | ILA 21,060.00 | 270.84K |
| 2026-07-09 | ILA 21,100.00 | -2.13% | ILA 21,510.00 | ILA 21,820.00 | ILA 21,100.00 | 1.85M |
| 2026-07-08 | ILA 21,560.00 | +2.76% | ILA 21,000.00 | ILA 21,700.00 | ILA 20,960.00 | 986.12K |
| 2026-07-07 | ILA 20,980.00 | +1.75% | ILA 20,560.00 | ILA 21,200.00 | ILA 20,530.00 | 1.63M |
| 2026-07-06 | ILA 20,620.00 | +2.89% | ILA 20,080.00 | ILA 20,620.00 | ILA 19,690.00 | 592.21K |
| 2026-07-03 | ILA 20,040.00 | +1.16% | ILA 19,890.00 | ILA 20,140.00 | ILA 19,790.00 | 285.99K |
| 2026-07-02 | ILA 19,810.00 | -0.40% | ILA 20,080.00 | ILA 20,100.00 | ILA 19,650.00 | 658.91K |
| 2026-07-01 | ILA 19,890.00 | +0.96% | ILA 19,700.00 | ILA 19,890.00 | ILA 19,580.00 | 1.09M |
| 2026-06-30 | ILA 19,700.00 | -1.79% | ILA 20,030.00 | ILA 20,100.00 | ILA 19,610.00 | 1.94M |
| 2026-06-29 | ILA 20,060.00 | +2.66% | ILA 19,840.00 | ILA 20,350.00 | ILA 19,690.00 | 983.01K |
| 2026-06-26 | ILA 19,540.00 | 0.00% | ILA 19,540.00 | ILA 19,540.00 | ILA 19,540.00 | 0 |
| 2026-06-25 | ILA 19,540.00 | -0.05% | ILA 19,540.00 | ILA 19,820.00 | ILA 19,440.00 | 1.59M |
| 2026-06-24 | ILA 19,550.00 | +0.41% | ILA 19,670.00 | ILA 19,710.00 | ILA 19,270.00 | 1.34M |
| 2026-06-23 | ILA 19,470.00 | -0.61% | ILA 19,300.00 | ILA 19,520.00 | ILA 19,160.00 | 1.08M |
| 2026-06-22 | ILA 19,590.00 | +0.67% | ILA 19,590.00 | ILA 19,630.00 | ILA 19,370.00 | 1.10M |
| 2026-06-19 | ILA 19,460.00 | -2.75% | ILA 19,900.00 | ILA 19,950.00 | ILA 19,460.00 | 694.00K |
| 2026-06-18 | ILA 20,010.00 | +1.68% | ILA 19,700.00 | ILA 20,230.00 | ILA 19,440.00 | 1.07M |
| 2026-06-17 | ILA 19,680.00 | +0.56% | ILA 19,650.00 | ILA 19,750.00 | ILA 19,430.00 | 554.85K |
| 2026-06-16 | ILA 19,570.00 | -0.41% | ILA 19,570.00 | ILA 19,850.00 | ILA 19,370.00 | 853.32K |
| 2026-06-15 | ILA 19,650.00 | -4.61% | ILA 20,750.00 | ILA 20,820.00 | ILA 19,620.00 | 1.21M |
| 2026-06-12 | ILA 20,600.00 | +2.44% | ILA 20,330.00 | ILA 20,600.00 | ILA 20,300.00 | 323.20K |
| 2026-06-11 | ILA 20,110.00 | +0.20% | ILA 20,080.00 | ILA 20,290.00 | ILA 20,020.00 | 681.46K |
| 2026-06-10 | ILA 20,070.00 | -2.00% | ILA 20,320.00 | ILA 20,540.00 | ILA 20,070.00 | 738.88K |
| 2026-06-09 | ILA 20,480.00 | -0.29% | ILA 20,620.00 | ILA 20,680.00 | ILA 20,180.00 | 741.80K |
| 2026-06-08 | ILA 20,540.00 | +1.38% | ILA 20,010.00 | ILA 20,740.00 | ILA 19,870.00 | 757.30K |
| 2026-06-05 | ILA 20,260.00 | -0.73% | ILA 20,350.00 | ILA 20,410.00 | ILA 20,080.00 | 267.72K |
| 2026-06-04 | ILA 20,410.00 | +0.69% | ILA 20,360.00 | ILA 20,680.00 | ILA 20,020.00 | 941.04K |
| 2026-06-03 | ILA 20,270.00 | -1.41% | ILA 20,490.00 | ILA 20,680.00 | ILA 20,050.00 | 945.60K |
| 2026-06-02 | ILA 20,560.00 | -2.42% | ILA 21,100.00 | ILA 21,470.00 | ILA 20,250.00 | 1.08M |
| 2026-06-01 | ILA 21,070.00 | -2.77% | ILA 21,760.00 | ILA 21,950.00 | ILA 21,010.00 | 667.84K |
| 2026-05-29 | ILA 21,670.00 | +0.51% | ILA 21,240.00 | ILA 21,700.00 | ILA 21,200.00 | 1.72M |
| 2026-05-28 | ILA 21,560.00 | -4.39% | ILA 22,150.00 | ILA 22,350.00 | ILA 21,430.00 | 684.55K |