Ravad Ltd. RAVD
TASE · Israel · Finance
ILA 882.40-46.40 (-5.00%)
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 931.80 | +1.55% | ILA 875.00 | ILA 932.00 | ILA 875.00 | 2.80K |
| 2026-09-29 | ILA 917.60 | 0.00% | ILA 917.60 | ILA 917.60 | ILA 917.60 | 2 |
| 2026-09-28 | ILA 917.60 | +0.63% | ILA 911.90 | ILA 918.90 | ILA 875.00 | 41.68K |
| 2026-09-25 | ILA 911.90 | 0.00% | ILA 911.90 | ILA 911.90 | ILA 911.90 | 0 |
| 2026-09-24 | ILA 911.90 | +1.66% | ILA 897.00 | ILA 912.00 | ILA 876.00 | 9.12K |
| 2026-09-23 | ILA 897.00 | -0.52% | ILA 901.70 | ILA 897.10 | ILA 897.00 | 35.55K |
| 2026-09-22 | ILA 901.70 | -0.22% | ILA 903.70 | ILA 904.00 | ILA 900.00 | 1.19K |
| 2026-09-21 | ILA 903.70 | 0.00% | ILA 903.70 | ILA 903.70 | ILA 903.70 | 0 |
| 2026-09-18 | ILA 903.70 | 0.00% | ILA 903.70 | ILA 903.70 | ILA 903.70 | 0 |
| 2026-09-17 | ILA 903.70 | +0.39% | ILA 900.20 | ILA 905.00 | ILA 900.20 | 752 |
| 2026-09-16 | ILA 900.20 | -0.02% | ILA 892.80 | ILA 909.00 | ILA 892.80 | 532 |
| 2026-09-15 | ILA 900.40 | -0.46% | ILA 904.60 | ILA 910.00 | ILA 895.10 | 203 |
| 2026-09-14 | ILA 904.60 | +0.11% | ILA 895.00 | ILA 907.50 | ILA 895.00 | 18.03K |
| 2026-09-11 | ILA 903.60 | 0.00% | ILA 903.60 | ILA 903.60 | ILA 903.60 | 0 |
| 2026-09-10 | ILA 903.60 | -0.32% | ILA 906.50 | ILA 906.50 | ILA 892.70 | 41.96K |
| 2026-09-09 | ILA 906.50 | +1.74% | ILA 891.00 | ILA 912.00 | ILA 895.10 | 2.65K |
| 2026-09-08 | ILA 891.00 | +1.40% | ILA 870.00 | ILA 910.00 | ILA 870.00 | 7.27K |
| 2026-09-07 | ILA 878.70 | +2.31% | ILA 841.00 | ILA 890.00 | ILA 841.00 | 2.09K |
| 2026-09-04 | ILA 858.90 | -1.75% | ILA 839.20 | ILA 839.20 | ILA 839.20 | 105 |
| 2026-09-03 | ILA 874.20 | +0.23% | ILA 872.20 | ILA 884.80 | ILA 872.20 | 3.74K |
| 2026-09-02 | ILA 872.20 | -1.49% | ILA 885.40 | ILA 872.20 | ILA 872.20 | 3.07K |
| 2026-09-01 | ILA 885.40 | +5.82% | ILA 849.00 | ILA 887.70 | ILA 849.00 | 19.60K |
| 2026-08-31 | ILA 836.70 | +0.14% | ILA 835.50 | ILA 845.00 | ILA 835.50 | 32 |
| 2026-08-28 | ILA 835.50 | +0.13% | ILA 834.40 | ILA 842.90 | ILA 834.40 | 33 |
| 2026-08-27 | ILA 834.40 | +5.23% | ILA 792.90 | ILA 841.30 | ILA 792.90 | 7.81K |
| 2026-08-26 | ILA 792.90 | -3.68% | ILA 823.20 | ILA 823.20 | ILA 790.80 | 2.93K |
| 2026-08-25 | ILA 823.20 | -0.93% | ILA 830.90 | ILA 797.70 | ILA 797.70 | 56 |
| 2026-08-24 | ILA 830.90 | -0.02% | ILA 831.10 | ILA 830.00 | ILA 830.00 | 51 |
| 2026-08-21 | ILA 831.10 | 0.00% | ILA 831.10 | ILA 831.10 | ILA 831.10 | 75 |
| 2026-08-20 | ILA 831.10 | +1.58% | ILA 818.20 | ILA 834.40 | ILA 818.00 | 881 |
| 2026-08-19 | ILA 818.20 | +0.48% | ILA 814.30 | ILA 821.00 | ILA 803.00 | 235 |
| 2026-08-18 | ILA 814.30 | -0.10% | ILA 815.10 | ILA 815.80 | ILA 805.00 | 505 |
| 2026-08-17 | ILA 815.10 | -0.18% | ILA 816.60 | ILA 820.70 | ILA 808.90 | 3.70K |
| 2026-08-14 | ILA 816.60 | +0.43% | ILA 813.10 | ILA 820.00 | ILA 813.10 | 123 |
| 2026-08-13 | ILA 813.10 | -0.59% | ILA 817.90 | ILA 821.00 | ILA 801.10 | 1.82K |
| 2026-08-12 | ILA 817.90 | +1.18% | ILA 808.40 | ILA 818.70 | ILA 808.40 | 9.39K |
| 2026-08-11 | ILA 808.40 | -0.15% | ILA 809.60 | ILA 792.20 | ILA 792.20 | 16 |
| 2026-08-10 | ILA 809.60 | -0.44% | ILA 813.20 | ILA 813.20 | ILA 770.10 | 4.05K |
| 2026-08-07 | ILA 813.20 | +2.70% | ILA 791.80 | ILA 816.10 | ILA 791.80 | 1.61K |
| 2026-08-06 | ILA 791.80 | -1.43% | ILA 803.30 | ILA 819.40 | ILA 791.50 | 9.55K |
| 2026-08-05 | ILA 803.30 | -2.02% | ILA 819.90 | ILA 809.50 | ILA 790.00 | 4.54K |
| 2026-08-04 | ILA 819.90 | +2.03% | ILA 803.60 | ILA 829.90 | ILA 804.00 | 10.12K |
| 2026-08-03 | ILA 803.60 | -1.68% | ILA 817.30 | ILA 817.00 | ILA 802.90 | 1.57K |
| 2026-07-31 | ILA 817.30 | +2.09% | ILA 800.60 | ILA 839.90 | ILA 805.80 | 4.68K |
| 2026-07-30 | ILA 800.60 | -0.88% | ILA 807.70 | ILA 810.00 | ILA 800.00 | 4.54K |
| 2026-07-29 | ILA 807.70 | -2.38% | ILA 827.40 | ILA 812.70 | ILA 789.60 | 4.42K |
| 2026-07-28 | ILA 827.40 | -1.03% | ILA 836.00 | ILA 836.00 | ILA 795.00 | 262 |
| 2026-07-27 | ILA 836.00 | -0.63% | ILA 841.30 | ILA 838.00 | ILA 822.60 | 125 |
| 2026-07-24 | ILA 841.30 | +0.57% | ILA 836.50 | ILA 845.00 | ILA 836.50 | 9.93K |
| 2026-07-22 | ILA 836.50 | +2.02% | ILA 849.00 | ILA 849.00 | ILA 835.50 | 4.20K |
| 2026-07-21 | ILA 819.90 | +0.65% | ILA 814.60 | ILA 820.00 | ILA 800.00 | 11.71K |
| 2026-07-20 | ILA 814.60 | +7.89% | ILA 755.00 | ILA 820.00 | ILA 787.20 | 17.07K |
| 2026-07-17 | ILA 755.00 | +7.80% | ILA 700.40 | ILA 783.70 | ILA 721.20 | 7.28K |
| 2026-07-16 | ILA 700.40 | +0.11% | ILA 699.60 | ILA 719.50 | ILA 699.60 | 13 |
| 2026-07-15 | ILA 699.60 | +0.20% | ILA 672.00 | ILA 701.90 | ILA 672.00 | 270 |
| 2026-07-14 | ILA 698.20 | +0.01% | ILA 698.10 | ILA 698.90 | ILA 698.10 | 39 |
| 2026-07-13 | ILA 698.10 | -0.31% | ILA 695.00 | ILA 695.00 | ILA 672.00 | 23 |
| 2026-07-10 | ILA 700.30 | +1.80% | ILA 687.90 | ILA 701.70 | ILA 691.30 | 263 |
| 2026-07-09 | ILA 687.90 | +0.38% | ILA 685.30 | ILA 693.70 | ILA 688.70 | 91 |
| 2026-07-08 | ILA 685.30 | -0.55% | ILA 689.10 | ILA 689.10 | ILA 672.00 | 65 |
| 2026-07-07 | ILA 689.10 | -1.46% | ILA 699.30 | ILA 699.30 | ILA 680.90 | 161 |
| 2026-07-06 | ILA 699.30 | -2.41% | ILA 716.60 | ILA 722.20 | ILA 680.20 | 2.66K |
| 2026-07-03 | ILA 716.60 | 0.00% | ILA 716.60 | ILA 716.60 | ILA 716.60 | 3 |
| 2026-07-02 | ILA 716.60 | 0.00% | ILA 716.60 | ILA 716.60 | ILA 716.60 | 6 |
| 2026-07-01 | ILA 716.60 | +3.92% | ILA 689.60 | ILA 716.70 | ILA 689.60 | 291 |
| 2026-06-30 | ILA 689.60 | +0.16% | ILA 644.00 | ILA 693.70 | ILA 644.00 | 3.60K |
| 2026-06-29 | ILA 688.50 | +1.25% | ILA 680.00 | ILA 690.00 | ILA 680.00 | 533 |
| 2026-06-26 | ILA 680.00 | 0.00% | ILA 680.00 | ILA 680.00 | ILA 680.00 | 0 |
| 2026-06-25 | ILA 680.00 | +0.01% | ILA 679.90 | ILA 680.00 | ILA 679.90 | 1.20K |
| 2026-06-24 | ILA 679.90 | -0.48% | ILA 683.20 | ILA 683.20 | ILA 628.50 | 92 |
| 2026-06-23 | ILA 683.20 | 0.00% | ILA 683.20 | ILA 683.30 | ILA 616.80 | 2.37K |
| 2026-06-22 | ILA 683.20 | -1.70% | ILA 695.00 | ILA 707.40 | ILA 677.90 | 26.14K |
| 2026-06-19 | ILA 695.00 | -0.06% | ILA 695.40 | ILA 695.40 | ILA 672.40 | 6 |
| 2026-06-18 | ILA 695.40 | -5.09% | ILA 732.70 | ILA 716.70 | ILA 672.60 | 2.31K |
| 2026-06-17 | ILA 732.70 | +1.10% | ILA 724.70 | ILA 738.60 | ILA 724.70 | 8.11K |
| 2026-06-16 | ILA 724.70 | +2.07% | ILA 710.00 | ILA 744.00 | ILA 730.50 | 149 |
| 2026-06-15 | ILA 710.00 | -4.05% | ILA 740.00 | ILA 724.60 | ILA 710.00 | 16.59K |
| 2026-06-12 | ILA 740.00 | +0.05% | ILA 739.60 | ILA 746.00 | ILA 746.00 | 19 |
| 2026-06-11 | ILA 739.60 | 0.00% | ILA 739.60 | ILA 739.60 | ILA 739.60 | 15 |
| 2026-06-10 | ILA 739.60 | -0.86% | ILA 746.00 | ILA 746.00 | ILA 730.40 | 1.71K |
| 2026-06-09 | ILA 746.00 | +2.97% | ILA 724.50 | ILA 746.00 | ILA 746.00 | 281 |
| 2026-06-08 | ILA 724.50 | +0.65% | ILA 719.80 | ILA 729.90 | ILA 710.00 | 169 |
| 2026-06-05 | ILA 719.80 | +0.19% | ILA 718.40 | ILA 746.00 | ILA 717.80 | 104.93K |
| 2026-06-04 | ILA 718.40 | +0.08% | ILA 717.80 | ILA 734.50 | ILA 717.80 | 80.31K |
| 2026-06-03 | ILA 717.80 | 0.00% | ILA 717.80 | ILA 730.00 | ILA 717.80 | 102.03K |
| 2026-06-02 | ILA 717.80 | +0.01% | ILA 717.70 | ILA 730.00 | ILA 716.30 | 200.63K |
| 2026-06-01 | ILA 717.70 | -0.18% | ILA 719.00 | ILA 725.00 | ILA 717.60 | 8.14K |
| 2026-05-29 | ILA 719.00 | +0.84% | ILA 713.00 | ILA 720.00 | ILA 719.00 | 49.93K |
| 2026-05-28 | ILA 713.00 | +1.47% | ILA 702.70 | ILA 719.00 | ILA 702.70 | 16.29K |
| 2026-05-27 | ILA 702.70 | 0.00% | ILA 702.70 | ILA 702.70 | ILA 702.70 | 7 |