Rapac Communication & Infrastructure Ltd. RPAC
TASE · Israel · Electronic Technology
ILA 7,056.00-219.00 (-3.01%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 7,275.00 | +1.42% | ILA 7,173.00 | ILA 7,280.00 | ILA 7,200.00 | 4.57K |
| 2026-09-29 | ILA 7,173.00 | +2.49% | ILA 6,999.00 | ILA 7,209.00 | ILA 7,074.00 | 2.30K |
| 2026-09-28 | ILA 6,999.00 | -0.44% | ILA 7,030.00 | ILA 7,100.00 | ILA 6,768.00 | 5.33K |
| 2026-09-25 | ILA 7,030.00 | 0.00% | ILA 7,030.00 | ILA 7,030.00 | ILA 7,030.00 | 0 |
| 2026-09-24 | ILA 7,030.00 | -0.93% | ILA 7,096.00 | ILA 7,202.00 | ILA 7,030.00 | 7.03K |
| 2026-09-23 | ILA 7,096.00 | -1.24% | ILA 7,185.00 | ILA 7,185.00 | ILA 7,016.00 | 9.56K |
| 2026-09-22 | ILA 7,185.00 | 0.00% | ILA 7,185.00 | ILA 7,310.00 | ILA 7,161.00 | 6.69K |
| 2026-09-21 | ILA 7,185.00 | 0.00% | ILA 7,185.00 | ILA 7,185.00 | ILA 7,185.00 | 0 |
| 2026-09-18 | ILA 7,185.00 | 0.00% | ILA 7,185.00 | ILA 7,185.00 | ILA 7,185.00 | 0 |
| 2026-09-17 | ILA 7,185.00 | -0.21% | ILA 7,263.00 | ILA 7,263.00 | ILA 7,130.00 | 923 |
| 2026-09-16 | ILA 7,200.00 | +0.03% | ILA 7,198.00 | ILA 7,350.00 | ILA 7,198.00 | 4.93K |
| 2026-09-15 | ILA 7,198.00 | -3.23% | ILA 7,438.00 | ILA 7,434.00 | ILA 7,168.00 | 6.60K |
| 2026-09-14 | ILA 7,438.00 | -0.63% | ILA 7,485.00 | ILA 7,485.00 | ILA 7,373.00 | 2.11K |
| 2026-09-11 | ILA 7,485.00 | 0.00% | ILA 7,485.00 | ILA 7,485.00 | ILA 7,485.00 | 0 |
| 2026-09-10 | ILA 7,485.00 | -2.48% | ILA 7,675.00 | ILA 7,675.00 | ILA 7,435.00 | 12.78K |
| 2026-09-09 | ILA 7,675.00 | -2.25% | ILA 7,852.00 | ILA 7,796.00 | ILA 7,588.00 | 4.72K |
| 2026-09-08 | ILA 7,852.00 | -0.77% | ILA 7,913.00 | ILA 7,852.00 | ILA 7,635.00 | 3.73K |
| 2026-09-07 | ILA 7,913.00 | -0.15% | ILA 7,925.00 | ILA 8,100.00 | ILA 7,799.00 | 3.71K |
| 2026-09-04 | ILA 7,925.00 | +0.03% | ILA 7,923.00 | ILA 8,050.00 | ILA 7,777.00 | 1.64K |
| 2026-09-03 | ILA 7,923.00 | +1.20% | ILA 7,829.00 | ILA 8,123.00 | ILA 7,653.00 | 3.85K |
| 2026-09-02 | ILA 7,829.00 | +0.92% | ILA 7,758.00 | ILA 7,909.00 | ILA 7,695.00 | 2.47K |
| 2026-09-01 | ILA 7,758.00 | +1.33% | ILA 7,656.00 | ILA 7,879.00 | ILA 7,413.00 | 9.30K |
| 2026-08-31 | ILA 7,656.00 | +3.31% | ILA 7,411.00 | ILA 7,768.00 | ILA 7,304.00 | 13.33K |
| 2026-08-28 | ILA 7,411.00 | +0.14% | ILA 7,401.00 | ILA 7,420.00 | ILA 7,222.00 | 9.17K |
| 2026-08-27 | ILA 7,401.00 | -0.34% | ILA 7,426.00 | ILA 7,595.00 | ILA 7,274.00 | 4.47K |
| 2026-08-26 | ILA 7,426.00 | +1.91% | ILA 7,287.00 | ILA 7,713.00 | ILA 7,177.00 | 5.77K |
| 2026-08-25 | ILA 7,287.00 | -1.54% | ILA 7,401.00 | ILA 7,572.00 | ILA 6,818.00 | 28.12K |
| 2026-08-24 | ILA 7,401.00 | -1.44% | ILA 7,509.00 | ILA 7,527.00 | ILA 7,300.00 | 1.69K |
| 2026-08-21 | ILA 7,509.00 | +0.31% | ILA 7,486.00 | ILA 7,576.00 | ILA 7,486.00 | 877 |
| 2026-08-20 | ILA 7,486.00 | +0.74% | ILA 7,431.00 | ILA 7,733.00 | ILA 7,431.00 | 3.52K |
| 2026-08-19 | ILA 7,431.00 | +1.71% | ILA 7,306.00 | ILA 7,498.00 | ILA 7,303.00 | 3.86K |
| 2026-08-18 | ILA 7,306.00 | +0.37% | ILA 7,279.00 | ILA 7,307.00 | ILA 7,190.00 | 4.51K |
| 2026-08-17 | ILA 7,279.00 | -0.37% | ILA 7,306.00 | ILA 7,439.00 | ILA 7,105.00 | 3.83K |
| 2026-08-14 | ILA 7,306.00 | +0.07% | ILA 7,301.00 | ILA 7,418.00 | ILA 7,231.00 | 1.79K |
| 2026-08-13 | ILA 7,301.00 | +0.94% | ILA 7,233.00 | ILA 7,493.00 | ILA 7,233.00 | 6.14K |
| 2026-08-12 | ILA 7,233.00 | -1.54% | ILA 7,346.00 | ILA 7,633.00 | ILA 7,185.00 | 6.51K |
| 2026-08-11 | ILA 7,346.00 | -2.31% | ILA 7,520.00 | ILA 7,690.00 | ILA 7,202.00 | 33.66K |
| 2026-08-10 | ILA 7,520.00 | -5.07% | ILA 7,922.00 | ILA 8,116.00 | ILA 7,469.00 | 13.14K |
| 2026-08-07 | ILA 7,922.00 | +0.11% | ILA 7,913.00 | ILA 8,140.00 | ILA 7,885.00 | 6.76K |
| 2026-08-06 | ILA 7,913.00 | -1.70% | ILA 8,050.00 | ILA 8,162.00 | ILA 7,905.00 | 13.02K |
| 2026-08-05 | ILA 8,050.00 | -2.06% | ILA 8,219.00 | ILA 8,382.00 | ILA 8,030.00 | 8.12K |
| 2026-08-04 | ILA 8,219.00 | +0.49% | ILA 8,179.00 | ILA 8,541.00 | ILA 8,179.00 | 6.86K |
| 2026-08-03 | ILA 8,179.00 | -3.37% | ILA 8,464.00 | ILA 8,625.00 | ILA 8,086.00 | 4.87K |
| 2026-07-31 | ILA 8,464.00 | +0.57% | ILA 8,416.00 | ILA 8,635.00 | ILA 8,378.00 | 2.70K |
| 2026-07-30 | ILA 8,416.00 | -1.84% | ILA 8,574.00 | ILA 8,588.00 | ILA 8,382.00 | 6.25K |
| 2026-07-29 | ILA 8,574.00 | -1.35% | ILA 8,691.00 | ILA 8,864.00 | ILA 8,555.00 | 7.91K |
| 2026-07-28 | ILA 8,691.00 | -3.43% | ILA 9,000.00 | ILA 9,122.00 | ILA 8,634.00 | 10.88K |
| 2026-07-27 | ILA 9,000.00 | +0.22% | ILA 8,980.00 | ILA 9,195.00 | ILA 8,680.00 | 7.84K |
| 2026-07-24 | ILA 8,980.00 | +2.00% | ILA 8,804.00 | ILA 9,027.00 | ILA 8,752.00 | 17.86K |
| 2026-07-22 | ILA 8,804.00 | +1.16% | ILA 8,703.00 | ILA 8,912.00 | ILA 8,699.00 | 3.79K |
| 2026-07-21 | ILA 8,703.00 | +0.51% | ILA 8,659.00 | ILA 8,845.00 | ILA 8,482.00 | 10.40K |
| 2026-07-20 | ILA 8,659.00 | +0.35% | ILA 8,629.00 | ILA 8,787.00 | ILA 8,454.00 | 13.92K |
| 2026-07-17 | ILA 8,629.00 | -2.80% | ILA 8,878.00 | ILA 8,877.00 | ILA 8,605.00 | 6.37K |
| 2026-07-16 | ILA 8,878.00 | -0.94% | ILA 8,962.00 | ILA 9,099.00 | ILA 8,778.00 | 6.44K |
| 2026-07-15 | ILA 8,962.00 | +2.18% | ILA 8,824.00 | ILA 9,110.00 | ILA 8,619.00 | 19.52K |
| 2026-07-14 | ILA 8,771.00 | -4.88% | ILA 9,221.00 | ILA 9,494.00 | ILA 8,771.00 | 14.96K |
| 2026-07-13 | ILA 9,221.00 | -3.35% | ILA 9,684.00 | ILA 9,724.00 | ILA 9,127.00 | 17.57K |
| 2026-07-10 | ILA 9,541.00 | -1.54% | ILA 9,690.00 | ILA 10,020.00 | ILA 9,397.00 | 21.57K |
| 2026-07-09 | ILA 9,690.00 | +0.28% | ILA 9,760.00 | ILA 9,899.00 | ILA 9,512.00 | 8.69K |
| 2026-07-08 | ILA 9,663.00 | 0.00% | ILA 9,750.00 | ILA 10,000.00 | ILA 9,511.00 | 18.49K |
| 2026-07-07 | ILA 9,663.00 | -0.38% | ILA 9,700.00 | ILA 9,814.00 | ILA 9,471.00 | 8.45K |
| 2026-07-06 | ILA 9,700.00 | +1.45% | ILA 9,561.00 | ILA 9,764.00 | ILA 9,525.00 | 5.34K |
| 2026-07-03 | ILA 9,561.00 | +0.82% | ILA 9,438.00 | ILA 9,650.00 | ILA 9,392.00 | 13.39K |
| 2026-07-02 | ILA 9,483.00 | +0.03% | ILA 9,480.00 | ILA 9,643.00 | ILA 9,350.00 | 6.25K |
| 2026-07-01 | ILA 9,480.00 | +3.36% | ILA 9,170.00 | ILA 9,599.00 | ILA 9,116.00 | 11.83K |
| 2026-06-30 | ILA 9,172.00 | +2.08% | ILA 8,985.00 | ILA 9,191.00 | ILA 8,964.00 | 47.49K |
| 2026-06-29 | ILA 8,985.00 | +1.11% | ILA 8,758.00 | ILA 9,049.00 | ILA 8,758.00 | 7.33K |
| 2026-06-26 | ILA 8,886.00 | 0.00% | ILA 8,886.00 | ILA 8,886.00 | ILA 8,886.00 | 0 |
| 2026-06-25 | ILA 8,886.00 | -0.28% | ILA 8,970.00 | ILA 9,014.00 | ILA 8,846.00 | 4.87K |
| 2026-06-24 | ILA 8,911.00 | +2.19% | ILA 8,720.00 | ILA 9,007.00 | ILA 8,800.00 | 45.92K |
| 2026-06-23 | ILA 8,720.00 | +0.16% | ILA 8,662.00 | ILA 8,968.00 | ILA 8,576.00 | 14.20K |
| 2026-06-22 | ILA 8,706.00 | +7.49% | ILA 8,099.00 | ILA 8,999.00 | ILA 8,099.00 | 36.11K |
| 2026-06-19 | ILA 8,099.00 | -1.18% | ILA 8,196.00 | ILA 8,582.00 | ILA 8,000.00 | 4.96K |
| 2026-06-18 | ILA 8,196.00 | -0.87% | ILA 8,268.00 | ILA 8,358.00 | ILA 7,917.00 | 19.08K |
| 2026-06-17 | ILA 8,268.00 | -4.81% | ILA 8,686.00 | ILA 8,945.00 | ILA 8,102.00 | 26.32K |
| 2026-06-16 | ILA 8,686.00 | -4.52% | ILA 9,097.00 | ILA 9,117.00 | ILA 8,640.00 | 34.26K |
| 2026-06-15 | ILA 9,097.00 | -3.64% | ILA 9,441.00 | ILA 9,378.00 | ILA 9,016.00 | 8.10K |
| 2026-06-12 | ILA 9,441.00 | -0.80% | ILA 9,517.00 | ILA 9,816.00 | ILA 9,396.00 | 4.45K |
| 2026-06-11 | ILA 9,517.00 | -0.14% | ILA 9,530.00 | ILA 9,680.00 | ILA 9,444.00 | 1.20K |
| 2026-06-10 | ILA 9,530.00 | -3.09% | ILA 9,834.00 | ILA 10,000.00 | ILA 9,465.00 | 7.85K |
| 2026-06-09 | ILA 9,834.00 | +0.08% | ILA 9,826.00 | ILA 10,130.00 | ILA 9,745.00 | 4.22K |
| 2026-06-08 | ILA 9,826.00 | -1.15% | ILA 9,940.00 | ILA 9,941.00 | ILA 9,222.00 | 7.67K |
| 2026-06-05 | ILA 9,940.00 | +2.47% | ILA 9,700.00 | ILA 9,940.00 | ILA 9,651.00 | 7.40K |
| 2026-06-04 | ILA 9,700.00 | -3.77% | ILA 10,080.00 | ILA 10,570.00 | ILA 9,617.00 | 25.89K |
| 2026-06-03 | ILA 10,080.00 | -1.27% | ILA 10,210.00 | ILA 10,510.00 | ILA 9,750.00 | 17.23K |
| 2026-06-02 | ILA 10,210.00 | -2.95% | ILA 10,520.00 | ILA 10,520.00 | ILA 10,120.00 | 15.78K |
| 2026-06-01 | ILA 10,520.00 | +5.94% | ILA 9,965.00 | ILA 11,120.00 | ILA 9,965.00 | 43.76K |
| 2026-05-29 | ILA 9,930.00 | +1.66% | ILA 9,768.00 | ILA 9,953.00 | ILA 9,796.00 | 4.13K |
| 2026-05-28 | ILA 9,768.00 | +0.91% | ILA 9,680.00 | ILA 9,900.00 | ILA 9,504.00 | 8.04K |
| 2026-05-27 | ILA 9,680.00 | +2.37% | ILA 9,456.00 | ILA 9,868.00 | ILA 9,456.00 | 22.83K |