Nayax Ltd. NYAX
TASE · Israel · Technology Services
ILA 15,010.00+330.00 (+2.25%)
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 15,010.00 | +2.25% | ILA 14,740.00 | ILA 15,130.00 | ILA 14,520.00 | 42.70K |
| 2026-09-30 | ILA 14,680.00 | +7.31% | ILA 13,680.00 | ILA 15,150.00 | ILA 13,680.00 | 133.15K |
| 2026-09-29 | ILA 13,680.00 | +0.59% | ILA 13,600.00 | ILA 13,930.00 | ILA 13,540.00 | 65.09K |
| 2026-09-28 | ILA 13,600.00 | 0.00% | ILA 13,360.00 | ILA 14,040.00 | ILA 13,310.00 | 94.18K |
| 2026-09-25 | ILA 13,600.00 | 0.00% | ILA 13,600.00 | ILA 13,600.00 | ILA 13,600.00 | 0 |
| 2026-09-24 | ILA 13,600.00 | +4.62% | ILA 12,960.00 | ILA 13,650.00 | ILA 12,790.00 | 172.79K |
| 2026-09-23 | ILA 13,000.00 | -0.76% | ILA 13,280.00 | ILA 13,280.00 | ILA 12,700.00 | 64.04K |
| 2026-09-22 | ILA 13,100.00 | -1.21% | ILA 13,300.00 | ILA 13,310.00 | ILA 12,450.00 | 314.41K |
| 2026-09-21 | ILA 13,260.00 | 0.00% | ILA 13,260.00 | ILA 13,260.00 | ILA 13,260.00 | 0 |
| 2026-09-18 | ILA 13,260.00 | 0.00% | ILA 13,260.00 | ILA 13,260.00 | ILA 13,260.00 | 0 |
| 2026-09-17 | ILA 13,260.00 | +0.45% | ILA 13,230.00 | ILA 13,280.00 | ILA 12,520.00 | 123.75K |
| 2026-09-16 | ILA 13,200.00 | -4.00% | ILA 13,560.00 | ILA 13,800.00 | ILA 13,120.00 | 146.82K |
| 2026-09-15 | ILA 13,750.00 | -1.43% | ILA 13,950.00 | ILA 14,360.00 | ILA 13,200.00 | 700.26K |
| 2026-09-14 | ILA 13,950.00 | -3.79% | ILA 13,990.00 | ILA 14,380.00 | ILA 13,850.00 | 55.00K |
| 2026-09-11 | ILA 14,500.00 | 0.00% | ILA 14,500.00 | ILA 14,500.00 | ILA 14,500.00 | 0 |
| 2026-09-10 | ILA 14,500.00 | -3.85% | ILA 14,870.00 | ILA 15,080.00 | ILA 14,300.00 | 410.69K |
| 2026-09-09 | ILA 15,080.00 | -2.39% | ILA 15,450.00 | ILA 15,880.00 | ILA 14,890.00 | 48.22K |
| 2026-09-08 | ILA 15,450.00 | -2.83% | ILA 15,900.00 | ILA 16,020.00 | ILA 15,450.00 | 133.76K |
| 2026-09-07 | ILA 15,900.00 | 0.00% | ILA 15,900.00 | ILA 16,340.00 | ILA 15,700.00 | 34.05K |
| 2026-09-04 | ILA 15,900.00 | +0.32% | ILA 15,850.00 | ILA 15,990.00 | ILA 15,530.00 | 71.87K |
| 2026-09-03 | ILA 15,850.00 | -2.28% | ILA 16,000.00 | ILA 16,310.00 | ILA 15,630.00 | 86.52K |
| 2026-09-02 | ILA 16,220.00 | -0.43% | ILA 16,230.00 | ILA 16,610.00 | ILA 15,690.00 | 417.43K |
| 2026-09-01 | ILA 16,290.00 | +4.22% | ILA 15,310.00 | ILA 16,470.00 | ILA 15,310.00 | 94.22K |
| 2026-08-31 | ILA 15,630.00 | +1.17% | ILA 15,450.00 | ILA 16,010.00 | ILA 15,270.00 | 91.16K |
| 2026-08-28 | ILA 15,450.00 | -1.28% | ILA 15,520.00 | ILA 15,930.00 | ILA 15,220.00 | 72.19K |
| 2026-08-27 | ILA 15,650.00 | -3.69% | ILA 16,110.00 | ILA 16,660.00 | ILA 15,420.00 | 137.22K |
| 2026-08-26 | ILA 16,250.00 | +3.97% | ILA 15,630.00 | ILA 16,560.00 | ILA 15,090.00 | 172.79K |
| 2026-08-25 | ILA 15,630.00 | +12.85% | ILA 13,850.00 | ILA 15,770.00 | ILA 13,480.00 | 251.39K |
| 2026-08-24 | ILA 13,850.00 | -0.50% | ILA 13,880.00 | ILA 14,150.00 | ILA 13,500.00 | 59.25K |
| 2026-08-21 | ILA 13,920.00 | -2.86% | ILA 14,290.00 | ILA 14,330.00 | ILA 13,880.00 | 46.06K |
| 2026-08-20 | ILA 14,330.00 | -0.90% | ILA 14,500.00 | ILA 14,570.00 | ILA 14,130.00 | 47.33K |
| 2026-08-19 | ILA 14,460.00 | +3.88% | ILA 13,820.00 | ILA 14,700.00 | ILA 13,750.00 | 162.01K |
| 2026-08-18 | ILA 13,920.00 | -2.45% | ILA 14,200.00 | ILA 14,310.00 | ILA 13,710.00 | 210.37K |
| 2026-08-17 | ILA 14,270.00 | -6.30% | ILA 15,140.00 | ILA 15,460.00 | ILA 14,100.00 | 122.75K |
| 2026-08-14 | ILA 15,230.00 | -2.99% | ILA 15,800.00 | ILA 15,990.00 | ILA 15,100.00 | 74.89K |
| 2026-08-13 | ILA 15,700.00 | +3.63% | ILA 15,000.00 | ILA 16,000.00 | ILA 14,900.00 | 310.05K |
| 2026-08-12 | ILA 15,150.00 | -2.76% | ILA 15,580.00 | ILA 16,030.00 | ILA 15,150.00 | 387.62K |
| 2026-08-11 | ILA 15,580.00 | -16.46% | ILA 18,650.00 | ILA 18,650.00 | ILA 15,520.00 | 480.36K |
| 2026-08-10 | ILA 18,650.00 | -10.16% | ILA 20,760.00 | ILA 20,920.00 | ILA 18,550.00 | 287.26K |
| 2026-08-07 | ILA 20,760.00 | +1.27% | ILA 20,500.00 | ILA 20,990.00 | ILA 20,500.00 | 25.83K |
| 2026-08-06 | ILA 20,500.00 | +2.50% | ILA 20,090.00 | ILA 21,130.00 | ILA 19,400.00 | 473.89K |
| 2026-08-05 | ILA 20,000.00 | -1.53% | ILA 20,310.00 | ILA 20,860.00 | ILA 19,910.00 | 74.24K |
| 2026-08-04 | ILA 20,310.00 | -4.15% | ILA 21,340.00 | ILA 21,420.00 | ILA 20,120.00 | 32.21K |
| 2026-08-03 | ILA 21,190.00 | +1.97% | ILA 20,830.00 | ILA 21,590.00 | ILA 20,810.00 | 73.35K |
| 2026-07-31 | ILA 20,780.00 | +2.01% | ILA 20,490.00 | ILA 21,270.00 | ILA 20,350.00 | 41.70K |
| 2026-07-30 | ILA 20,370.00 | -3.96% | ILA 21,050.00 | ILA 21,080.00 | ILA 20,250.00 | 43.87K |
| 2026-07-29 | ILA 21,210.00 | +0.86% | ILA 21,030.00 | ILA 21,680.00 | ILA 20,030.00 | 66.33K |
| 2026-07-28 | ILA 21,030.00 | -2.32% | ILA 21,400.00 | ILA 21,920.00 | ILA 20,930.00 | 59.39K |
| 2026-07-27 | ILA 21,530.00 | -0.28% | ILA 21,460.00 | ILA 22,000.00 | ILA 21,000.00 | 81.24K |
| 2026-07-24 | ILA 21,590.00 | +2.66% | ILA 21,010.00 | ILA 21,710.00 | ILA 20,810.00 | 50.52K |
| 2026-07-22 | ILA 21,030.00 | -0.80% | ILA 21,360.00 | ILA 21,450.00 | ILA 21,000.00 | 24.99K |
| 2026-07-21 | ILA 21,200.00 | +2.91% | ILA 20,610.00 | ILA 21,210.00 | ILA 20,560.00 | 67.82K |
| 2026-07-20 | ILA 20,600.00 | +4.04% | ILA 19,800.00 | ILA 20,660.00 | ILA 19,610.00 | 68.80K |
| 2026-07-17 | ILA 19,800.00 | -0.10% | ILA 19,820.00 | ILA 19,900.00 | ILA 19,410.00 | 15.57K |
| 2026-07-16 | ILA 19,820.00 | +2.91% | ILA 19,260.00 | ILA 19,860.00 | ILA 18,950.00 | 53.09K |
| 2026-07-15 | ILA 19,260.00 | +2.28% | ILA 18,830.00 | ILA 19,410.00 | ILA 18,800.00 | 54.10K |
| 2026-07-14 | ILA 18,830.00 | -2.03% | ILA 19,030.00 | ILA 19,970.00 | ILA 18,660.00 | 67.53K |
| 2026-07-13 | ILA 19,220.00 | -1.69% | ILA 19,550.00 | ILA 19,550.00 | ILA 18,600.00 | 41.56K |
| 2026-07-10 | ILA 19,550.00 | -1.01% | ILA 19,750.00 | ILA 19,850.00 | ILA 19,450.00 | 19.10K |
| 2026-07-09 | ILA 19,750.00 | 0.00% | ILA 19,750.00 | ILA 20,070.00 | ILA 19,290.00 | 38.79K |
| 2026-07-08 | ILA 19,750.00 | -6.04% | ILA 19,600.00 | ILA 20,140.00 | ILA 19,050.00 | 295.15K |
| 2026-07-07 | ILA 21,020.00 | -2.64% | ILA 21,320.00 | ILA 21,510.00 | ILA 20,840.00 | 43.67K |
| 2026-07-06 | ILA 21,590.00 | +0.09% | ILA 20,950.00 | ILA 21,680.00 | ILA 19,840.00 | 61.71K |
| 2026-07-03 | ILA 21,570.00 | +1.03% | ILA 20,880.00 | ILA 21,750.00 | ILA 20,810.00 | 26.31K |
| 2026-07-02 | ILA 21,350.00 | +5.59% | ILA 20,060.00 | ILA 21,790.00 | ILA 19,910.00 | 355.57K |
| 2026-07-01 | ILA 20,220.00 | +4.44% | ILA 19,690.00 | ILA 20,550.00 | ILA 19,510.00 | 78.36K |
| 2026-06-30 | ILA 19,360.00 | +2.16% | ILA 18,950.00 | ILA 19,800.00 | ILA 18,950.00 | 101.20K |
| 2026-06-29 | ILA 18,950.00 | -6.83% | ILA 18,860.00 | ILA 19,950.00 | ILA 18,500.00 | 97.70K |
| 2026-06-26 | ILA 20,340.00 | 0.00% | ILA 20,340.00 | ILA 20,340.00 | ILA 20,340.00 | 0 |
| 2026-06-25 | ILA 20,340.00 | +2.52% | ILA 19,840.00 | ILA 21,170.00 | ILA 19,700.00 | 227.87K |
| 2026-06-24 | ILA 19,840.00 | +2.64% | ILA 19,230.00 | ILA 19,950.00 | ILA 19,130.00 | 46.86K |
| 2026-06-23 | ILA 19,330.00 | +3.04% | ILA 18,720.00 | ILA 19,480.00 | ILA 18,350.00 | 52.51K |
| 2026-06-22 | ILA 18,760.00 | -3.45% | ILA 19,430.00 | ILA 19,640.00 | ILA 18,750.00 | 69.06K |
| 2026-06-19 | ILA 19,430.00 | +1.20% | ILA 19,200.00 | ILA 19,590.00 | ILA 19,130.00 | 57.63K |
| 2026-06-18 | ILA 19,200.00 | +1.11% | ILA 18,530.00 | ILA 19,360.00 | ILA 18,530.00 | 30.25K |
| 2026-06-17 | ILA 18,990.00 | -2.62% | ILA 19,500.00 | ILA 19,530.00 | ILA 18,990.00 | 38.89K |
| 2026-06-16 | ILA 19,500.00 | -0.91% | ILA 19,680.00 | ILA 20,280.00 | ILA 18,600.00 | 136.78K |
| 2026-06-15 | ILA 19,680.00 | -1.89% | ILA 19,610.00 | ILA 20,230.00 | ILA 19,280.00 | 121.94K |
| 2026-06-12 | ILA 20,060.00 | +4.42% | ILA 19,960.00 | ILA 20,320.00 | ILA 19,510.00 | 27.78K |
| 2026-06-11 | ILA 19,210.00 | +0.47% | ILA 19,110.00 | ILA 19,370.00 | ILA 18,920.00 | 28.79K |
| 2026-06-10 | ILA 19,120.00 | -0.52% | ILA 19,220.00 | ILA 19,390.00 | ILA 18,660.00 | 30.40K |
| 2026-06-09 | ILA 19,220.00 | -0.77% | ILA 19,370.00 | ILA 20,000.00 | ILA 19,220.00 | 28.94K |
| 2026-06-08 | ILA 19,370.00 | -1.87% | ILA 19,230.00 | ILA 19,740.00 | ILA 18,650.00 | 44.07K |
| 2026-06-05 | ILA 19,740.00 | -0.35% | ILA 20,020.00 | ILA 20,300.00 | ILA 19,450.00 | 26.05K |
| 2026-06-04 | ILA 19,810.00 | -0.05% | ILA 19,540.00 | ILA 20,100.00 | ILA 19,330.00 | 216.96K |
| 2026-06-03 | ILA 19,820.00 | +0.35% | ILA 19,310.00 | ILA 20,000.00 | ILA 19,000.00 | 42.37K |
| 2026-06-02 | ILA 19,750.00 | -4.54% | ILA 21,150.00 | ILA 21,400.00 | ILA 19,600.00 | 85.13K |
| 2026-06-01 | ILA 20,690.00 | -4.43% | ILA 21,300.00 | ILA 21,830.00 | ILA 20,420.00 | 107.52K |
| 2026-05-29 | ILA 21,650.00 | +1.88% | ILA 21,250.00 | ILA 21,840.00 | ILA 21,010.00 | 94.10K |
| 2026-05-28 | ILA 21,250.00 | +1.97% | ILA 20,840.00 | ILA 21,490.00 | ILA 20,720.00 | 60.68K |