Vitania Ltd. VTNA
TASE · Israel · Finance
ILA 1,561.00-23.00 (-1.45%)
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 1,561.00 | -1.45% | ILA 1,584.00 | ILA 1,609.00 | ILA 1,560.00 | 4.39K |
| 2026-09-30 | ILA 1,584.00 | +1.02% | ILA 1,568.00 | ILA 1,606.00 | ILA 1,567.00 | 1.75K |
| 2026-09-29 | ILA 1,568.00 | +1.29% | ILA 1,548.00 | ILA 1,568.00 | ILA 1,568.00 | 161 |
| 2026-09-28 | ILA 1,548.00 | -4.86% | ILA 1,627.00 | ILA 1,627.00 | ILA 1,545.00 | 148 |
| 2026-09-25 | ILA 1,627.00 | 0.00% | ILA 1,627.00 | ILA 1,627.00 | ILA 1,627.00 | 0 |
| 2026-09-24 | ILA 1,627.00 | -3.56% | ILA 1,687.00 | ILA 1,687.00 | ILA 1,623.00 | 688 |
| 2026-09-23 | ILA 1,687.00 | -0.94% | ILA 1,703.00 | ILA 1,704.00 | ILA 1,646.00 | 458 |
| 2026-09-22 | ILA 1,703.00 | -0.58% | ILA 1,713.00 | ILA 1,725.00 | ILA 1,701.00 | 178 |
| 2026-09-21 | ILA 1,713.00 | 0.00% | ILA 1,713.00 | ILA 1,713.00 | ILA 1,713.00 | 0 |
| 2026-09-18 | ILA 1,713.00 | 0.00% | ILA 1,713.00 | ILA 1,713.00 | ILA 1,713.00 | 0 |
| 2026-09-17 | ILA 1,713.00 | +3.44% | ILA 1,656.00 | ILA 1,770.00 | ILA 1,656.00 | 1.20K |
| 2026-09-16 | ILA 1,656.00 | +0.91% | ILA 1,641.00 | ILA 1,659.00 | ILA 1,641.00 | 741 |
| 2026-09-15 | ILA 1,641.00 | -3.19% | ILA 1,695.00 | ILA 1,695.00 | ILA 1,640.00 | 3.40K |
| 2026-09-14 | ILA 1,695.00 | +1.74% | ILA 1,666.00 | ILA 1,774.00 | ILA 1,666.00 | 2.22K |
| 2026-09-11 | ILA 1,666.00 | 0.00% | ILA 1,666.00 | ILA 1,666.00 | ILA 1,666.00 | 0 |
| 2026-09-10 | ILA 1,666.00 | -4.91% | ILA 1,754.00 | ILA 1,754.00 | ILA 1,660.00 | 6.76K |
| 2026-09-09 | ILA 1,752.00 | +2.70% | ILA 1,706.00 | ILA 1,797.00 | ILA 1,706.00 | 1.44K |
| 2026-09-08 | ILA 1,706.00 | +1.67% | ILA 1,678.00 | ILA 1,791.00 | ILA 1,647.00 | 4.45K |
| 2026-09-07 | ILA 1,678.00 | -0.42% | ILA 1,685.00 | ILA 1,760.00 | ILA 1,647.00 | 3.65K |
| 2026-09-04 | ILA 1,685.00 | +0.48% | ILA 1,677.00 | ILA 1,686.00 | ILA 1,677.00 | 3.79K |
| 2026-09-03 | ILA 1,677.00 | +5.27% | ILA 1,593.00 | ILA 1,720.00 | ILA 1,593.00 | 7.65K |
| 2026-09-02 | ILA 1,593.00 | +2.51% | ILA 1,554.00 | ILA 1,600.00 | ILA 1,500.00 | 7.20K |
| 2026-09-01 | ILA 1,554.00 | +4.44% | ILA 1,488.00 | ILA 1,564.00 | ILA 1,488.00 | 12.20K |
| 2026-08-31 | ILA 1,488.00 | +0.61% | ILA 1,479.00 | ILA 1,525.00 | ILA 1,450.00 | 2.76K |
| 2026-08-28 | ILA 1,479.00 | +1.23% | ILA 1,461.00 | ILA 1,499.00 | ILA 1,460.00 | 282 |
| 2026-08-27 | ILA 1,461.00 | +1.04% | ILA 1,445.00 | ILA 1,500.00 | ILA 1,404.00 | 6.58K |
| 2026-08-26 | ILA 1,446.00 | +0.14% | ILA 1,444.00 | ILA 1,464.00 | ILA 1,408.00 | 2.78K |
| 2026-08-25 | ILA 1,444.00 | +1.48% | ILA 1,423.00 | ILA 1,494.00 | ILA 1,423.00 | 3.09K |
| 2026-08-24 | ILA 1,423.00 | -5.57% | ILA 1,507.00 | ILA 1,461.00 | ILA 1,400.00 | 13.27K |
| 2026-08-21 | ILA 1,507.00 | +0.20% | ILA 1,504.00 | ILA 1,520.00 | ILA 1,504.00 | 3.70K |
| 2026-08-20 | ILA 1,504.00 | -3.59% | ILA 1,560.00 | ILA 1,598.00 | ILA 1,494.00 | 2.83K |
| 2026-08-19 | ILA 1,560.00 | +2.63% | ILA 1,520.00 | ILA 1,583.00 | ILA 1,525.00 | 945 |
| 2026-08-18 | ILA 1,520.00 | -0.46% | ILA 1,527.00 | ILA 1,582.00 | ILA 1,484.00 | 3.26K |
| 2026-08-17 | ILA 1,527.00 | -1.74% | ILA 1,554.00 | ILA 1,624.00 | ILA 1,497.00 | 2.81K |
| 2026-08-14 | ILA 1,554.00 | +4.86% | ILA 1,482.00 | ILA 1,556.00 | ILA 1,482.00 | 1.48K |
| 2026-08-13 | ILA 1,482.00 | +3.13% | ILA 1,420.00 | ILA 1,534.00 | ILA 1,370.00 | 16.27K |
| 2026-08-12 | ILA 1,437.00 | -0.42% | ILA 1,443.00 | ILA 1,458.00 | ILA 1,417.00 | 1.66K |
| 2026-08-11 | ILA 1,443.00 | -3.28% | ILA 1,492.00 | ILA 1,492.00 | ILA 1,400.00 | 4.30K |
| 2026-08-10 | ILA 1,492.00 | -1.32% | ILA 1,512.00 | ILA 1,519.00 | ILA 1,470.00 | 5.01K |
| 2026-08-07 | ILA 1,512.00 | +2.37% | ILA 1,477.00 | ILA 1,560.00 | ILA 1,477.00 | 1.20K |
| 2026-08-06 | ILA 1,477.00 | -6.16% | ILA 1,567.00 | ILA 1,573.00 | ILA 1,477.00 | 35.61K |
| 2026-08-05 | ILA 1,574.00 | -1.44% | ILA 1,597.00 | ILA 1,597.00 | ILA 1,567.00 | 1.29K |
| 2026-08-04 | ILA 1,597.00 | -1.11% | ILA 1,615.00 | ILA 1,624.00 | ILA 1,568.00 | 1.55K |
| 2026-08-03 | ILA 1,615.00 | +0.19% | ILA 1,612.00 | ILA 1,625.00 | ILA 1,591.00 | 4.85K |
| 2026-07-31 | ILA 1,612.00 | +1.19% | ILA 1,593.00 | ILA 1,649.00 | ILA 1,588.00 | 2.88K |
| 2026-07-30 | ILA 1,593.00 | -2.09% | ILA 1,627.00 | ILA 1,660.00 | ILA 1,580.00 | 4.27K |
| 2026-07-29 | ILA 1,627.00 | -0.18% | ILA 1,630.00 | ILA 1,650.00 | ILA 1,591.00 | 3.36K |
| 2026-07-28 | ILA 1,630.00 | -0.85% | ILA 1,644.00 | ILA 1,644.00 | ILA 1,616.00 | 1.26K |
| 2026-07-27 | ILA 1,644.00 | -1.02% | ILA 1,661.00 | ILA 1,673.00 | ILA 1,634.00 | 5.45K |
| 2026-07-24 | ILA 1,661.00 | -1.66% | ILA 1,689.00 | ILA 1,695.00 | ILA 1,648.00 | 1.03K |
| 2026-07-22 | ILA 1,689.00 | +0.84% | ILA 1,675.00 | ILA 1,707.00 | ILA 1,674.00 | 1.83K |
| 2026-07-21 | ILA 1,675.00 | +0.60% | ILA 1,665.00 | ILA 1,698.00 | ILA 1,649.00 | 1.29K |
| 2026-07-20 | ILA 1,665.00 | -1.54% | ILA 1,691.00 | ILA 1,698.00 | ILA 1,648.00 | 2.29K |
| 2026-07-17 | ILA 1,691.00 | -1.51% | ILA 1,717.00 | ILA 1,721.00 | ILA 1,677.00 | 5.25K |
| 2026-07-16 | ILA 1,717.00 | +0.76% | ILA 1,700.00 | ILA 1,734.00 | ILA 1,700.00 | 2.55K |
| 2026-07-15 | ILA 1,704.00 | -0.35% | ILA 1,710.00 | ILA 1,739.00 | ILA 1,670.00 | 11.18K |
| 2026-07-14 | ILA 1,710.00 | -0.18% | ILA 1,713.00 | ILA 1,734.00 | ILA 1,697.00 | 2.56K |
| 2026-07-13 | ILA 1,713.00 | -7.56% | ILA 1,842.00 | ILA 1,842.00 | ILA 1,699.00 | 39.38K |
| 2026-07-10 | ILA 1,853.00 | -0.59% | ILA 1,864.00 | ILA 1,890.00 | ILA 1,842.00 | 2.50K |
| 2026-07-09 | ILA 1,864.00 | -1.06% | ILA 1,884.00 | ILA 1,893.00 | ILA 1,843.00 | 2.69K |
| 2026-07-08 | ILA 1,884.00 | -3.04% | ILA 1,943.00 | ILA 1,925.00 | ILA 1,880.00 | 1.06K |
| 2026-07-07 | ILA 1,943.00 | -2.56% | ILA 1,994.00 | ILA 1,990.00 | ILA 1,894.00 | 1.41K |
| 2026-07-06 | ILA 1,994.00 | +4.95% | ILA 1,900.00 | ILA 2,016.00 | ILA 1,900.00 | 7.39K |
| 2026-07-03 | ILA 1,900.00 | +0.96% | ILA 1,882.00 | ILA 1,915.00 | ILA 1,877.00 | 1.23K |
| 2026-07-02 | ILA 1,882.00 | +1.84% | ILA 1,848.00 | ILA 1,900.00 | ILA 1,848.00 | 610 |
| 2026-07-01 | ILA 1,848.00 | +1.43% | ILA 1,822.00 | ILA 1,912.00 | ILA 1,801.00 | 24.12K |
| 2026-06-30 | ILA 1,822.00 | -3.34% | ILA 1,820.00 | ILA 1,885.00 | ILA 1,800.00 | 3.26K |
| 2026-06-29 | ILA 1,885.00 | -0.42% | ILA 1,875.00 | ILA 1,931.00 | ILA 1,840.00 | 3.98K |
| 2026-06-26 | ILA 1,893.00 | 0.00% | ILA 1,893.00 | ILA 1,893.00 | ILA 1,893.00 | 0 |
| 2026-06-25 | ILA 1,893.00 | -0.53% | ILA 1,903.00 | ILA 1,903.00 | ILA 1,751.00 | 2.28K |
| 2026-06-24 | ILA 1,903.00 | +3.99% | ILA 1,700.00 | ILA 1,910.00 | ILA 1,700.00 | 8.74K |
| 2026-06-23 | ILA 1,830.00 | -1.45% | ILA 1,857.00 | ILA 1,857.00 | ILA 1,811.00 | 1.68K |
| 2026-06-22 | ILA 1,857.00 | -1.95% | ILA 1,894.00 | ILA 1,897.00 | ILA 1,816.00 | 8.24K |
| 2026-06-19 | ILA 1,894.00 | -2.02% | ILA 1,933.00 | ILA 1,933.00 | ILA 1,856.00 | 5.21K |
| 2026-06-18 | ILA 1,933.00 | -1.63% | ILA 1,965.00 | ILA 1,972.00 | ILA 1,908.00 | 411 |
| 2026-06-17 | ILA 1,965.00 | -0.51% | ILA 1,975.00 | ILA 2,017.00 | ILA 1,915.00 | 2.93K |
| 2026-06-16 | ILA 1,975.00 | -1.45% | ILA 2,004.00 | ILA 2,004.00 | ILA 1,908.00 | 1.65K |
| 2026-06-15 | ILA 2,004.00 | -1.43% | ILA 2,033.00 | ILA 2,053.00 | ILA 1,950.00 | 2.22K |
| 2026-06-12 | ILA 2,033.00 | +1.96% | ILA 1,994.00 | ILA 2,073.00 | ILA 2,007.00 | 1.96K |
| 2026-06-11 | ILA 1,994.00 | -2.01% | ILA 2,035.00 | ILA 2,118.00 | ILA 1,984.00 | 12.26K |
| 2026-06-10 | ILA 2,035.00 | -2.58% | ILA 2,089.00 | ILA 2,089.00 | ILA 2,035.00 | 368 |
| 2026-06-09 | ILA 2,089.00 | -1.18% | ILA 2,114.00 | ILA 2,215.00 | ILA 2,020.00 | 9.46K |
| 2026-06-08 | ILA 2,114.00 | -1.58% | ILA 2,148.00 | ILA 2,136.00 | ILA 2,080.00 | 259 |
| 2026-06-05 | ILA 2,148.00 | +0.61% | ILA 2,135.00 | ILA 2,181.00 | ILA 2,130.00 | 9.11K |
| 2026-06-04 | ILA 2,135.00 | +0.19% | ILA 2,131.00 | ILA 2,140.00 | ILA 2,130.00 | 634 |
| 2026-06-03 | ILA 2,131.00 | -0.23% | ILA 2,136.00 | ILA 2,136.00 | ILA 2,011.00 | 9.70K |
| 2026-06-02 | ILA 2,136.00 | -0.84% | ILA 2,154.00 | ILA 2,177.00 | ILA 2,112.00 | 839 |
| 2026-06-01 | ILA 2,154.00 | +0.51% | ILA 2,143.00 | ILA 2,200.00 | ILA 2,132.00 | 14.56K |
| 2026-05-29 | ILA 2,143.00 | +4.43% | ILA 2,052.00 | ILA 2,160.00 | ILA 2,052.00 | 6.62K |
| 2026-05-28 | ILA 2,052.00 | -0.44% | ILA 2,061.00 | ILA 2,063.00 | ILA 2,025.00 | 2.43K |