Sonol Real Estate & Investments Ltd. SONR
TASE · Israel · Finance
ILA 4,151.00+32.00 (+0.78%)
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 4,151.00 | +0.78% | ILA 4,187.00 | ILA 4,187.00 | ILA 4,187.00 | 23 |
| 2026-09-30 | ILA 4,119.00 | -0.48% | ILA 4,139.00 | ILA 4,000.00 | ILA 4,000.00 | 7 |
| 2026-09-29 | ILA 4,139.00 | -0.14% | ILA 4,145.00 | ILA 4,160.00 | ILA 3,980.00 | 30 |
| 2026-09-28 | ILA 4,145.00 | -0.41% | ILA 4,162.00 | ILA 3,954.00 | ILA 3,954.00 | 4 |
| 2026-09-25 | ILA 4,162.00 | 0.00% | ILA 4,162.00 | ILA 4,162.00 | ILA 4,162.00 | 0 |
| 2026-09-24 | ILA 4,162.00 | -0.43% | ILA 4,180.00 | ILA 4,056.00 | ILA 4,056.00 | 7 |
| 2026-09-23 | ILA 4,180.00 | 0.00% | ILA 4,180.00 | ILA 4,180.00 | ILA 4,180.00 | 6 |
| 2026-09-22 | ILA 4,180.00 | +0.26% | ILA 4,169.00 | ILA 4,187.00 | ILA 4,001.00 | 1.24K |
| 2026-09-21 | ILA 4,169.00 | 0.00% | ILA 4,169.00 | ILA 4,169.00 | ILA 4,169.00 | 0 |
| 2026-09-18 | ILA 4,169.00 | 0.00% | ILA 4,169.00 | ILA 4,169.00 | ILA 4,169.00 | 0 |
| 2026-09-17 | ILA 4,169.00 | +0.02% | ILA 4,168.00 | ILA 4,174.00 | ILA 4,147.00 | 214 |
| 2026-09-16 | ILA 4,168.00 | +0.70% | ILA 4,139.00 | ILA 4,187.00 | ILA 4,139.00 | 57 |
| 2026-09-15 | ILA 4,139.00 | -0.34% | ILA 4,153.00 | ILA 4,100.00 | ILA 4,100.00 | 13 |
| 2026-09-14 | ILA 4,153.00 | 0.00% | ILA 4,153.00 | ILA 4,153.00 | ILA 4,153.00 | 0 |
| 2026-09-11 | ILA 4,153.00 | 0.00% | ILA 4,153.00 | ILA 4,153.00 | ILA 4,153.00 | 0 |
| 2026-09-10 | ILA 4,153.00 | +0.97% | ILA 4,113.00 | ILA 4,187.00 | ILA 4,095.00 | 60 |
| 2026-09-09 | ILA 4,113.00 | -0.24% | ILA 4,123.00 | ILA 4,150.00 | ILA 3,960.00 | 32 |
| 2026-09-08 | ILA 4,123.00 | -1.34% | ILA 4,179.00 | ILA 4,187.00 | ILA 4,121.00 | 241 |
| 2026-09-07 | ILA 4,179.00 | +1.88% | ILA 4,102.00 | ILA 4,179.00 | ILA 4,179.00 | 72 |
| 2026-09-04 | ILA 4,102.00 | -0.39% | ILA 4,104.00 | ILA 4,186.00 | ILA 4,080.00 | 496 |
| 2026-09-03 | ILA 4,118.00 | -0.96% | ILA 4,158.00 | ILA 4,164.00 | ILA 4,090.00 | 561 |
| 2026-09-02 | ILA 4,158.00 | +2.54% | ILA 4,185.00 | ILA 4,185.00 | ILA 4,040.00 | 151 |
| 2026-09-01 | ILA 4,055.00 | -0.25% | ILA 4,065.00 | ILA 4,065.00 | ILA 4,000.00 | 860 |
| 2026-08-31 | ILA 4,065.00 | +1.35% | ILA 4,011.00 | ILA 4,081.00 | ILA 4,050.00 | 572 |
| 2026-08-28 | ILA 4,011.00 | +0.83% | ILA 3,978.00 | ILA 4,099.00 | ILA 4,099.00 | 13 |
| 2026-08-27 | ILA 3,978.00 | +0.40% | ILA 3,962.00 | ILA 3,980.00 | ILA 3,900.00 | 3.25K |
| 2026-08-26 | ILA 3,962.00 | -0.23% | ILA 3,971.00 | ILA 4,025.00 | ILA 3,810.00 | 83 |
| 2026-08-25 | ILA 3,971.00 | -0.48% | ILA 3,990.00 | ILA 3,980.00 | ILA 3,955.00 | 34 |
| 2026-08-24 | ILA 3,990.00 | -0.67% | ILA 4,017.00 | ILA 4,030.00 | ILA 3,960.00 | 1.84K |
| 2026-08-21 | ILA 4,017.00 | -0.81% | ILA 4,050.00 | ILA 4,000.00 | ILA 4,000.00 | 31 |
| 2026-08-20 | ILA 4,050.00 | +0.50% | ILA 4,030.00 | ILA 4,067.00 | ILA 4,000.00 | 117 |
| 2026-08-19 | ILA 4,030.00 | +0.07% | ILA 4,027.00 | ILA 4,049.00 | ILA 4,000.00 | 39 |
| 2026-08-18 | ILA 4,027.00 | +0.68% | ILA 4,000.00 | ILA 4,050.00 | ILA 4,000.00 | 92 |
| 2026-08-17 | ILA 4,000.00 | -0.74% | ILA 4,030.00 | ILA 4,030.00 | ILA 4,000.00 | 113 |
| 2026-08-14 | ILA 4,030.00 | -0.49% | ILA 4,050.00 | ILA 4,125.00 | ILA 4,030.00 | 3.28K |
| 2026-08-13 | ILA 4,050.00 | -1.58% | ILA 4,115.00 | ILA 4,070.00 | ILA 4,010.00 | 528 |
| 2026-08-12 | ILA 4,115.00 | -1.41% | ILA 4,174.00 | ILA 4,001.00 | ILA 4,001.00 | 16 |
| 2026-08-11 | ILA 4,174.00 | -0.57% | ILA 4,198.00 | ILA 4,072.00 | ILA 4,072.00 | 9 |
| 2026-08-10 | ILA 4,198.00 | -0.52% | ILA 4,220.00 | ILA 4,009.00 | ILA 4,009.00 | 5 |
| 2026-08-07 | ILA 4,220.00 | -0.09% | ILA 4,224.00 | ILA 4,224.00 | ILA 4,125.00 | 180 |
| 2026-08-06 | ILA 4,224.00 | -0.28% | ILA 4,236.00 | ILA 4,224.00 | ILA 4,205.00 | 4.62K |
| 2026-08-05 | ILA 4,236.00 | 0.00% | ILA 4,236.00 | ILA 4,236.00 | ILA 4,236.00 | 7 |
| 2026-08-04 | ILA 4,236.00 | -0.38% | ILA 4,225.00 | ILA 4,255.00 | ILA 4,210.00 | 35 |
| 2026-08-03 | ILA 4,252.00 | -1.07% | ILA 4,298.00 | ILA 4,270.00 | ILA 4,252.00 | 494 |
| 2026-07-31 | ILA 4,298.00 | +0.63% | ILA 4,271.00 | ILA 4,322.00 | ILA 4,322.00 | 26 |
| 2026-07-30 | ILA 4,271.00 | -1.04% | ILA 4,316.00 | ILA 4,285.00 | ILA 4,270.00 | 264 |
| 2026-07-29 | ILA 4,316.00 | -0.48% | ILA 4,337.00 | ILA 4,346.00 | ILA 4,085.00 | 340 |
| 2026-07-28 | ILA 4,337.00 | 0.00% | ILA 4,337.00 | ILA 4,337.00 | ILA 4,337.00 | 0 |
| 2026-07-27 | ILA 4,337.00 | -1.27% | ILA 4,393.00 | ILA 4,385.00 | ILA 4,275.00 | 408 |
| 2026-07-24 | ILA 4,393.00 | +1.24% | ILA 4,339.00 | ILA 4,393.00 | ILA 4,393.00 | 140 |
| 2026-07-22 | ILA 4,339.00 | -0.14% | ILA 4,345.00 | ILA 4,394.00 | ILA 4,328.00 | 114 |
| 2026-07-21 | ILA 4,345.00 | -0.73% | ILA 4,377.00 | ILA 4,377.00 | ILA 4,345.00 | 74 |
| 2026-07-20 | ILA 4,377.00 | +0.92% | ILA 4,337.00 | ILA 4,393.00 | ILA 4,337.00 | 127 |
| 2026-07-17 | ILA 4,337.00 | -1.16% | ILA 4,388.00 | ILA 4,358.00 | ILA 4,325.00 | 389 |
| 2026-07-16 | ILA 4,388.00 | 0.00% | ILA 4,388.00 | ILA 4,388.00 | ILA 4,388.00 | 11 |
| 2026-07-15 | ILA 4,388.00 | +2.52% | ILA 4,280.00 | ILA 4,390.00 | ILA 4,280.00 | 67 |
| 2026-07-14 | ILA 4,280.00 | +2.76% | ILA 4,165.00 | ILA 4,280.00 | ILA 4,280.00 | 103 |
| 2026-07-13 | ILA 4,165.00 | -1.63% | ILA 4,234.00 | ILA 4,180.00 | ILA 4,165.00 | 423 |
| 2026-07-10 | ILA 4,234.00 | 0.00% | ILA 4,234.00 | ILA 4,234.00 | ILA 4,234.00 | 772 |
| 2026-07-09 | ILA 4,234.00 | 0.00% | ILA 4,234.00 | ILA 4,234.00 | ILA 4,234.00 | 13 |
| 2026-07-08 | ILA 4,234.00 | -0.24% | ILA 4,244.00 | ILA 4,249.00 | ILA 4,200.00 | 37 |
| 2026-07-07 | ILA 4,244.00 | 0.00% | ILA 4,244.00 | ILA 4,244.00 | ILA 4,244.00 | 10 |
| 2026-07-06 | ILA 4,244.00 | +2.31% | ILA 4,148.00 | ILA 4,340.00 | ILA 4,155.00 | 123 |
| 2026-07-03 | ILA 4,148.00 | +0.12% | ILA 4,143.00 | ILA 4,230.00 | ILA 4,230.00 | 3 |
| 2026-07-02 | ILA 4,143.00 | +0.58% | ILA 4,119.00 | ILA 4,156.00 | ILA 4,119.00 | 55 |
| 2026-07-01 | ILA 4,119.00 | +0.37% | ILA 4,104.00 | ILA 4,177.00 | ILA 4,104.00 | 1.58K |
| 2026-06-30 | ILA 4,104.00 | +0.54% | ILA 4,082.00 | ILA 4,250.00 | ILA 4,250.00 | 6 |
| 2026-06-29 | ILA 4,082.00 | +0.37% | ILA 4,028.00 | ILA 4,180.00 | ILA 4,001.00 | 145 |
| 2026-06-26 | ILA 4,067.00 | 0.00% | ILA 4,067.00 | ILA 4,067.00 | ILA 4,067.00 | 0 |
| 2026-06-25 | ILA 4,067.00 | +0.57% | ILA 4,044.00 | ILA 4,144.00 | ILA 3,999.00 | 74 |
| 2026-06-24 | ILA 4,044.00 | +1.07% | ILA 4,001.00 | ILA 4,066.00 | ILA 4,001.00 | 135 |
| 2026-06-23 | ILA 4,001.00 | -2.25% | ILA 4,090.00 | ILA 4,090.00 | ILA 3,990.00 | 68 |
| 2026-06-22 | ILA 4,093.00 | -2.57% | ILA 4,201.00 | ILA 4,172.00 | ILA 3,963.00 | 30 |
| 2026-06-19 | ILA 4,201.00 | -1.36% | ILA 4,259.00 | ILA 4,220.00 | ILA 4,150.00 | 526 |
| 2026-06-18 | ILA 4,259.00 | -0.77% | ILA 4,292.00 | ILA 4,270.00 | ILA 4,160.00 | 327 |
| 2026-06-17 | ILA 4,292.00 | -0.49% | ILA 4,365.00 | ILA 4,365.00 | ILA 4,216.00 | 321 |
| 2026-06-16 | ILA 4,313.00 | -0.65% | ILA 4,341.00 | ILA 4,216.00 | ILA 4,216.00 | 10 |
| 2026-06-15 | ILA 4,341.00 | -0.39% | ILA 4,358.00 | ILA 4,230.00 | ILA 4,230.00 | 6 |
| 2026-06-12 | ILA 4,358.00 | +1.04% | ILA 4,313.00 | ILA 4,366.00 | ILA 4,350.00 | 70 |
| 2026-06-11 | ILA 4,313.00 | 0.00% | ILA 4,313.00 | ILA 4,313.00 | ILA 4,313.00 | 1 |
| 2026-06-10 | ILA 4,313.00 | -0.60% | ILA 4,339.00 | ILA 4,339.00 | ILA 4,194.00 | 34 |
| 2026-06-09 | ILA 4,339.00 | -0.44% | ILA 4,358.00 | ILA 4,185.00 | ILA 4,185.00 | 5 |
| 2026-06-08 | ILA 4,358.00 | +0.69% | ILA 4,328.00 | ILA 4,520.00 | ILA 4,285.00 | 128 |
| 2026-06-05 | ILA 4,328.00 | -0.76% | ILA 4,335.00 | ILA 4,341.00 | ILA 4,280.00 | 28 |
| 2026-06-04 | ILA 4,361.00 | -1.00% | ILA 4,405.00 | ILA 4,379.00 | ILA 4,348.00 | 464 |
| 2026-06-03 | ILA 4,405.00 | -1.48% | ILA 4,471.00 | ILA 4,460.00 | ILA 4,404.00 | 2.69K |
| 2026-06-02 | ILA 4,471.00 | +0.29% | ILA 4,458.00 | ILA 4,505.00 | ILA 4,505.00 | 12 |
| 2026-06-01 | ILA 4,458.00 | -0.18% | ILA 4,466.00 | ILA 4,458.00 | ILA 4,433.00 | 22.42K |
| 2026-05-29 | ILA 4,466.00 | +0.09% | ILA 4,462.00 | ILA 4,466.00 | ILA 4,465.00 | 2.01K |
| 2026-05-28 | ILA 4,462.00 | +0.72% | ILA 4,465.00 | ILA 4,466.00 | ILA 4,400.00 | 20.75K |