Property & Building Corp. Ltd. PTBL
TASE · Israel · Finance
ILA 27,700.00-190.00 (-0.68%)
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 27,700.00 | -0.68% | ILA 27,890.00 | ILA 27,960.00 | ILA 27,340.00 | 3.49K |
| 2026-09-30 | ILA 27,890.00 | +1.34% | ILA 27,520.00 | ILA 28,050.00 | ILA 27,360.00 | 11.32K |
| 2026-09-29 | ILA 27,520.00 | -0.43% | ILA 27,640.00 | ILA 28,250.00 | ILA 27,270.00 | 4.38K |
| 2026-09-28 | ILA 27,640.00 | -1.32% | ILA 28,010.00 | ILA 28,990.00 | ILA 27,380.00 | 4.79K |
| 2026-09-25 | ILA 28,010.00 | 0.00% | ILA 28,010.00 | ILA 28,010.00 | ILA 28,010.00 | 0 |
| 2026-09-24 | ILA 28,010.00 | -1.27% | ILA 28,300.00 | ILA 28,300.00 | ILA 27,400.00 | 6.31K |
| 2026-09-23 | ILA 28,370.00 | -0.11% | ILA 28,400.00 | ILA 28,680.00 | ILA 28,100.00 | 2.99K |
| 2026-09-22 | ILA 28,400.00 | +0.57% | ILA 28,210.00 | ILA 29,200.00 | ILA 27,840.00 | 15.35K |
| 2026-09-21 | ILA 28,240.00 | 0.00% | ILA 28,240.00 | ILA 28,240.00 | ILA 28,240.00 | 0 |
| 2026-09-18 | ILA 28,240.00 | 0.00% | ILA 28,240.00 | ILA 28,240.00 | ILA 28,240.00 | 0 |
| 2026-09-17 | ILA 28,240.00 | -0.46% | ILA 28,690.00 | ILA 28,780.00 | ILA 28,080.00 | 3.50K |
| 2026-09-16 | ILA 28,370.00 | +0.67% | ILA 28,180.00 | ILA 28,550.00 | ILA 27,860.00 | 2.43K |
| 2026-09-15 | ILA 28,180.00 | -0.77% | ILA 28,400.00 | ILA 28,350.00 | ILA 27,710.00 | 1.85K |
| 2026-09-14 | ILA 28,400.00 | -0.39% | ILA 28,510.00 | ILA 28,740.00 | ILA 28,000.00 | 3.32K |
| 2026-09-11 | ILA 28,510.00 | 0.00% | ILA 28,510.00 | ILA 28,510.00 | ILA 28,510.00 | 0 |
| 2026-09-10 | ILA 28,510.00 | -1.99% | ILA 29,130.00 | ILA 29,130.00 | ILA 28,160.00 | 10.09K |
| 2026-09-09 | ILA 29,090.00 | -1.29% | ILA 29,330.00 | ILA 29,750.00 | ILA 28,830.00 | 3.43K |
| 2026-09-08 | ILA 29,470.00 | -1.44% | ILA 29,900.00 | ILA 30,010.00 | ILA 29,240.00 | 3.71K |
| 2026-09-07 | ILA 29,900.00 | -2.00% | ILA 30,510.00 | ILA 30,620.00 | ILA 29,790.00 | 5.10K |
| 2026-09-04 | ILA 30,510.00 | +3.42% | ILA 29,500.00 | ILA 30,510.00 | ILA 29,420.00 | 4.02K |
| 2026-09-03 | ILA 29,500.00 | +0.61% | ILA 29,320.00 | ILA 29,600.00 | ILA 28,980.00 | 12.48K |
| 2026-09-02 | ILA 29,320.00 | +2.12% | ILA 28,430.00 | ILA 29,840.00 | ILA 28,430.00 | 23.84K |
| 2026-09-01 | ILA 28,710.00 | +2.90% | ILA 27,600.00 | ILA 29,050.00 | ILA 27,600.00 | 18.61K |
| 2026-08-31 | ILA 27,900.00 | -0.21% | ILA 27,960.00 | ILA 27,960.00 | ILA 26,780.00 | 5.73K |
| 2026-08-28 | ILA 27,960.00 | +1.97% | ILA 26,900.00 | ILA 27,960.00 | ILA 26,900.00 | 9.42K |
| 2026-08-27 | ILA 27,420.00 | +1.26% | ILA 27,080.00 | ILA 27,650.00 | ILA 26,810.00 | 5.59K |
| 2026-08-26 | ILA 27,080.00 | +1.50% | ILA 26,680.00 | ILA 27,360.00 | ILA 26,200.00 | 9.62K |
| 2026-08-25 | ILA 26,680.00 | +0.76% | ILA 26,770.00 | ILA 26,910.00 | ILA 26,100.00 | 13.46K |
| 2026-08-24 | ILA 26,480.00 | -14.41% | ILA 30,020.00 | ILA 30,020.00 | ILA 26,300.00 | 13.22K |
| 2026-08-21 | ILA 30,940.00 | 0.00% | ILA 30,940.00 | ILA 31,270.00 | ILA 30,540.00 | 8.05K |
| 2026-08-20 | ILA 30,940.00 | +0.45% | ILA 31,060.00 | ILA 31,190.00 | ILA 30,610.00 | 8.37K |
| 2026-08-19 | ILA 30,800.00 | +2.91% | ILA 29,930.00 | ILA 30,960.00 | ILA 29,950.00 | 14.91K |
| 2026-08-18 | ILA 29,930.00 | +0.30% | ILA 29,840.00 | ILA 30,160.00 | ILA 28,880.00 | 25.24K |
| 2026-08-17 | ILA 29,840.00 | -4.48% | ILA 31,590.00 | ILA 31,590.00 | ILA 29,840.00 | 28.31K |
| 2026-08-14 | ILA 31,240.00 | +3.72% | ILA 30,460.00 | ILA 32,020.00 | ILA 29,990.00 | 20.57K |
| 2026-08-13 | ILA 30,120.00 | +1.18% | ILA 30,900.00 | ILA 30,900.00 | ILA 29,600.00 | 5.31K |
| 2026-08-12 | ILA 29,770.00 | 0.00% | ILA 29,900.00 | ILA 30,470.00 | ILA 29,340.00 | 7.43K |
| 2026-08-11 | ILA 29,770.00 | -1.46% | ILA 30,210.00 | ILA 30,210.00 | ILA 29,340.00 | 11.47K |
| 2026-08-10 | ILA 30,210.00 | -1.40% | ILA 30,200.00 | ILA 31,500.00 | ILA 29,380.00 | 14.08K |
| 2026-08-07 | ILA 30,640.00 | +3.41% | ILA 29,630.00 | ILA 30,700.00 | ILA 29,630.00 | 3.55K |
| 2026-08-06 | ILA 29,630.00 | -0.90% | ILA 29,900.00 | ILA 30,240.00 | ILA 29,070.00 | 35.61K |
| 2026-08-05 | ILA 29,900.00 | -2.03% | ILA 30,550.00 | ILA 31,000.00 | ILA 29,640.00 | 8.35K |
| 2026-08-04 | ILA 30,520.00 | -2.18% | ILA 31,390.00 | ILA 31,650.00 | ILA 30,410.00 | 11.52K |
| 2026-08-03 | ILA 31,200.00 | -0.51% | ILA 31,360.00 | ILA 32,100.00 | ILA 31,190.00 | 13.82K |
| 2026-07-31 | ILA 31,360.00 | +3.84% | ILA 30,150.00 | ILA 31,670.00 | ILA 30,150.00 | 5.71K |
| 2026-07-30 | ILA 30,200.00 | -0.49% | ILA 30,130.00 | ILA 30,490.00 | ILA 29,650.00 | 7.06K |
| 2026-07-29 | ILA 30,350.00 | +2.22% | ILA 29,590.00 | ILA 30,680.00 | ILA 29,500.00 | 23.67K |
| 2026-07-28 | ILA 29,690.00 | +0.81% | ILA 29,450.00 | ILA 30,150.00 | ILA 29,400.00 | 4.02K |
| 2026-07-27 | ILA 29,450.00 | +0.82% | ILA 29,410.00 | ILA 30,690.00 | ILA 29,340.00 | 13.56K |
| 2026-07-24 | ILA 29,210.00 | -0.03% | ILA 28,610.00 | ILA 29,500.00 | ILA 28,610.00 | 4.62K |
| 2026-07-22 | ILA 29,220.00 | -1.72% | ILA 29,520.00 | ILA 30,060.00 | ILA 29,100.00 | 7.94K |
| 2026-07-21 | ILA 29,730.00 | +0.41% | ILA 29,610.00 | ILA 30,310.00 | ILA 29,260.00 | 8.63K |
| 2026-07-20 | ILA 29,610.00 | -0.10% | ILA 29,330.00 | ILA 30,280.00 | ILA 29,330.00 | 7.23K |
| 2026-07-17 | ILA 29,640.00 | -0.24% | ILA 29,710.00 | ILA 30,310.00 | ILA 29,010.00 | 3.56K |
| 2026-07-16 | ILA 29,710.00 | -2.14% | ILA 30,270.00 | ILA 30,640.00 | ILA 29,480.00 | 15.20K |
| 2026-07-15 | ILA 30,360.00 | +0.63% | ILA 30,170.00 | ILA 31,800.00 | ILA 30,110.00 | 8.27K |
| 2026-07-14 | ILA 30,170.00 | -0.59% | ILA 30,350.00 | ILA 31,080.00 | ILA 30,000.00 | 6.37K |
| 2026-07-13 | ILA 30,350.00 | -4.02% | ILA 31,380.00 | ILA 31,380.00 | ILA 30,060.00 | 15.97K |
| 2026-07-10 | ILA 31,620.00 | +0.29% | ILA 31,250.00 | ILA 32,870.00 | ILA 30,670.00 | 2.84K |
| 2026-07-09 | ILA 31,530.00 | 0.00% | ILA 31,530.00 | ILA 33,100.00 | ILA 31,190.00 | 9.29K |
| 2026-07-08 | ILA 31,530.00 | -1.56% | ILA 32,030.00 | ILA 33,630.00 | ILA 30,820.00 | 8.24K |
| 2026-07-07 | ILA 32,030.00 | -0.84% | ILA 31,370.00 | ILA 32,940.00 | ILA 31,180.00 | 9.13K |
| 2026-07-06 | ILA 32,300.00 | +0.19% | ILA 32,210.00 | ILA 33,050.00 | ILA 32,030.00 | 8.02K |
| 2026-07-03 | ILA 32,240.00 | +2.87% | ILA 31,730.00 | ILA 32,420.00 | ILA 31,440.00 | 4.72K |
| 2026-07-02 | ILA 31,340.00 | -2.00% | ILA 31,980.00 | ILA 32,180.00 | ILA 31,010.00 | 3.93K |
| 2026-07-01 | ILA 31,980.00 | +1.65% | ILA 31,380.00 | ILA 32,550.00 | ILA 31,350.00 | 3.31K |
| 2026-06-30 | ILA 31,460.00 | -0.10% | ILA 31,490.00 | ILA 32,160.00 | ILA 30,640.00 | 4.15K |
| 2026-06-29 | ILA 31,490.00 | +6.06% | ILA 29,910.00 | ILA 32,220.00 | ILA 29,910.00 | 9.89K |
| 2026-06-26 | ILA 29,690.00 | 0.00% | ILA 29,690.00 | ILA 29,690.00 | ILA 29,690.00 | 0 |
| 2026-06-25 | ILA 29,690.00 | -1.95% | ILA 30,280.00 | ILA 30,510.00 | ILA 29,300.00 | 5.97K |
| 2026-06-24 | ILA 30,280.00 | +2.54% | ILA 29,830.00 | ILA 30,400.00 | ILA 29,410.00 | 4.52K |
| 2026-06-23 | ILA 29,530.00 | -0.14% | ILA 29,140.00 | ILA 29,790.00 | ILA 28,860.00 | 4.14K |
| 2026-06-22 | ILA 29,570.00 | -2.02% | ILA 30,180.00 | ILA 30,490.00 | ILA 29,240.00 | 7.79K |
| 2026-06-19 | ILA 30,180.00 | -1.60% | ILA 30,670.00 | ILA 31,030.00 | ILA 30,020.00 | 2.16K |
| 2026-06-18 | ILA 30,670.00 | +2.00% | ILA 30,070.00 | ILA 31,530.00 | ILA 29,410.00 | 12.17K |
| 2026-06-17 | ILA 30,070.00 | -4.57% | ILA 31,510.00 | ILA 32,170.00 | ILA 30,060.00 | 10.41K |
| 2026-06-16 | ILA 31,510.00 | -0.38% | ILA 31,630.00 | ILA 32,630.00 | ILA 30,890.00 | 4.81K |
| 2026-06-15 | ILA 31,630.00 | -3.51% | ILA 32,780.00 | ILA 33,780.00 | ILA 31,070.00 | 6.87K |
| 2026-06-12 | ILA 32,780.00 | +2.86% | ILA 31,870.00 | ILA 32,870.00 | ILA 32,110.00 | 5.44K |
| 2026-06-11 | ILA 31,870.00 | +1.95% | ILA 31,260.00 | ILA 32,490.00 | ILA 30,850.00 | 8.62K |
| 2026-06-10 | ILA 31,260.00 | +0.77% | ILA 31,020.00 | ILA 32,010.00 | ILA 29,890.00 | 7.30K |
| 2026-06-09 | ILA 31,020.00 | -2.24% | ILA 32,140.00 | ILA 32,140.00 | ILA 30,740.00 | 4.55K |
| 2026-06-08 | ILA 31,730.00 | -0.53% | ILA 31,900.00 | ILA 32,540.00 | ILA 31,030.00 | 4.55K |
| 2026-06-05 | ILA 31,900.00 | 0.00% | ILA 31,900.00 | ILA 32,140.00 | ILA 31,140.00 | 5.22K |
| 2026-06-04 | ILA 31,900.00 | +1.05% | ILA 31,890.00 | ILA 32,490.00 | ILA 30,560.00 | 4.23K |
| 2026-06-03 | ILA 31,570.00 | -2.17% | ILA 32,270.00 | ILA 32,270.00 | ILA 31,100.00 | 3.63K |
| 2026-06-02 | ILA 32,270.00 | -0.98% | ILA 32,590.00 | ILA 33,050.00 | ILA 31,550.00 | 5.98K |
| 2026-06-01 | ILA 32,590.00 | -7.05% | ILA 34,760.00 | ILA 35,060.00 | ILA 32,410.00 | 3.94K |
| 2026-05-29 | ILA 35,060.00 | +2.91% | ILA 34,240.00 | ILA 35,440.00 | ILA 34,200.00 | 7.43K |
| 2026-05-28 | ILA 34,070.00 | -1.47% | ILA 33,550.00 | ILA 35,020.00 | ILA 33,520.00 | 7.48K |