Zanlakol Ltd. ZNKL
TASE · Israel · Consumer Non-Durables
ILA 4,565.00+89.00 (+1.99%)
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 4,565.00 | +1.99% | ILA 4,476.00 | ILA 4,575.00 | ILA 4,510.00 | 1.79K |
| 2026-09-30 | ILA 4,476.00 | -1.17% | ILA 4,529.00 | ILA 4,529.00 | ILA 4,436.00 | 6.64K |
| 2026-09-29 | ILA 4,529.00 | 0.00% | ILA 4,529.00 | ILA 4,529.00 | ILA 4,529.00 | 296 |
| 2026-09-28 | ILA 4,529.00 | +0.53% | ILA 4,505.00 | ILA 4,535.00 | ILA 4,280.00 | 18.48K |
| 2026-09-25 | ILA 4,505.00 | 0.00% | ILA 4,505.00 | ILA 4,505.00 | ILA 4,505.00 | 0 |
| 2026-09-24 | ILA 4,505.00 | -0.86% | ILA 4,544.00 | ILA 4,518.00 | ILA 4,477.00 | 1.02K |
| 2026-09-23 | ILA 4,544.00 | -0.20% | ILA 4,553.00 | ILA 4,560.00 | ILA 4,518.00 | 2.46K |
| 2026-09-22 | ILA 4,553.00 | -1.71% | ILA 4,632.00 | ILA 4,699.00 | ILA 4,536.00 | 3.73K |
| 2026-09-21 | ILA 4,632.00 | 0.00% | ILA 4,632.00 | ILA 4,632.00 | ILA 4,632.00 | 0 |
| 2026-09-18 | ILA 4,632.00 | 0.00% | ILA 4,632.00 | ILA 4,632.00 | ILA 4,632.00 | 0 |
| 2026-09-17 | ILA 4,632.00 | -0.17% | ILA 4,628.00 | ILA 4,662.00 | ILA 4,628.00 | 1.09K |
| 2026-09-16 | ILA 4,640.00 | -1.13% | ILA 4,693.00 | ILA 4,693.00 | ILA 4,630.00 | 408 |
| 2026-09-15 | ILA 4,693.00 | -1.05% | ILA 4,743.00 | ILA 4,739.00 | ILA 4,636.00 | 2.31K |
| 2026-09-14 | ILA 4,743.00 | -0.65% | ILA 4,774.00 | ILA 4,804.00 | ILA 4,700.00 | 787 |
| 2026-09-11 | ILA 4,774.00 | 0.00% | ILA 4,774.00 | ILA 4,774.00 | ILA 4,774.00 | 0 |
| 2026-09-10 | ILA 4,774.00 | +0.27% | ILA 4,809.00 | ILA 4,809.00 | ILA 4,701.00 | 261 |
| 2026-09-09 | ILA 4,761.00 | +0.29% | ILA 4,747.00 | ILA 4,780.00 | ILA 4,706.00 | 793 |
| 2026-09-08 | ILA 4,747.00 | -0.21% | ILA 4,752.00 | ILA 4,757.00 | ILA 4,700.00 | 5.10K |
| 2026-09-07 | ILA 4,757.00 | -0.10% | ILA 4,762.00 | ILA 4,800.00 | ILA 4,752.00 | 313 |
| 2026-09-04 | ILA 4,762.00 | +0.13% | ILA 4,756.00 | ILA 4,770.00 | ILA 4,747.00 | 1.69K |
| 2026-09-03 | ILA 4,756.00 | -0.38% | ILA 4,774.00 | ILA 4,773.00 | ILA 4,726.00 | 1.46K |
| 2026-09-02 | ILA 4,774.00 | -3.03% | ILA 4,825.00 | ILA 4,825.00 | ILA 4,710.00 | 3.57K |
| 2026-09-01 | ILA 4,923.00 | -0.12% | ILA 4,929.00 | ILA 4,987.00 | ILA 4,918.00 | 2.61K |
| 2026-08-31 | ILA 4,929.00 | -0.63% | ILA 4,960.00 | ILA 5,000.00 | ILA 4,921.00 | 1.49K |
| 2026-08-28 | ILA 4,960.00 | +0.79% | ILA 4,921.00 | ILA 4,962.00 | ILA 4,921.00 | 3.43K |
| 2026-08-27 | ILA 4,921.00 | +2.33% | ILA 4,809.00 | ILA 4,929.00 | ILA 4,819.00 | 2.83K |
| 2026-08-26 | ILA 4,809.00 | +1.37% | ILA 4,744.00 | ILA 4,819.00 | ILA 4,753.00 | 4.05K |
| 2026-08-25 | ILA 4,744.00 | +1.07% | ILA 4,694.00 | ILA 4,816.00 | ILA 4,648.00 | 11.97K |
| 2026-08-24 | ILA 4,694.00 | -3.59% | ILA 4,869.00 | ILA 4,869.00 | ILA 4,566.00 | 12.10K |
| 2026-08-21 | ILA 4,869.00 | -1.06% | ILA 4,921.00 | ILA 4,926.00 | ILA 4,856.00 | 748 |
| 2026-08-20 | ILA 4,921.00 | -0.89% | ILA 4,965.00 | ILA 4,965.00 | ILA 4,873.00 | 1.90K |
| 2026-08-19 | ILA 4,965.00 | -1.29% | ILA 5,030.00 | ILA 5,030.00 | ILA 4,956.00 | 1.20K |
| 2026-08-18 | ILA 5,030.00 | -1.45% | ILA 5,104.00 | ILA 5,080.00 | ILA 4,973.00 | 1.03K |
| 2026-08-17 | ILA 5,104.00 | -0.62% | ILA 5,136.00 | ILA 5,149.00 | ILA 5,027.00 | 2.15K |
| 2026-08-14 | ILA 5,136.00 | -0.89% | ILA 5,182.00 | ILA 5,182.00 | ILA 5,096.00 | 1.19K |
| 2026-08-13 | ILA 5,182.00 | -1.50% | ILA 5,261.00 | ILA 5,261.00 | ILA 5,156.00 | 1.90K |
| 2026-08-12 | ILA 5,261.00 | +0.04% | ILA 5,259.00 | ILA 5,270.00 | ILA 5,250.00 | 3.48K |
| 2026-08-11 | ILA 5,259.00 | -0.55% | ILA 5,288.00 | ILA 5,292.00 | ILA 5,250.00 | 1.06K |
| 2026-08-10 | ILA 5,288.00 | +0.95% | ILA 5,238.00 | ILA 5,305.00 | ILA 5,238.00 | 2.88K |
| 2026-08-07 | ILA 5,238.00 | -0.57% | ILA 5,268.00 | ILA 5,268.00 | ILA 5,192.00 | 273 |
| 2026-08-06 | ILA 5,268.00 | +0.21% | ILA 5,257.00 | ILA 5,333.00 | ILA 5,176.00 | 12.93K |
| 2026-08-05 | ILA 5,257.00 | -0.32% | ILA 5,274.00 | ILA 5,310.00 | ILA 5,238.00 | 3.87K |
| 2026-08-04 | ILA 5,274.00 | +1.38% | ILA 5,278.00 | ILA 5,278.00 | ILA 5,220.00 | 6.13K |
| 2026-08-03 | ILA 5,202.00 | +0.25% | ILA 5,189.00 | ILA 5,222.00 | ILA 5,175.00 | 1.37K |
| 2026-07-31 | ILA 5,189.00 | +2.51% | ILA 5,062.00 | ILA 5,189.00 | ILA 5,062.00 | 2.77K |
| 2026-07-30 | ILA 5,062.00 | -0.02% | ILA 5,063.00 | ILA 5,063.00 | ILA 5,062.00 | 328 |
| 2026-07-29 | ILA 5,063.00 | 0.00% | ILA 5,063.00 | ILA 5,063.00 | ILA 5,063.00 | 330 |
| 2026-07-28 | ILA 5,063.00 | +1.59% | ILA 4,984.00 | ILA 5,065.00 | ILA 4,984.00 | 519 |
| 2026-07-27 | ILA 4,984.00 | -0.36% | ILA 5,002.00 | ILA 4,998.00 | ILA 4,925.00 | 627 |
| 2026-07-24 | ILA 5,002.00 | +0.77% | ILA 4,964.00 | ILA 5,050.00 | ILA 4,964.00 | 3.89K |
| 2026-07-22 | ILA 4,964.00 | +2.10% | ILA 4,862.00 | ILA 4,969.00 | ILA 4,752.00 | 5.13K |
| 2026-07-21 | ILA 4,862.00 | +0.52% | ILA 4,837.00 | ILA 4,875.00 | ILA 4,810.00 | 3.17K |
| 2026-07-20 | ILA 4,837.00 | -0.49% | ILA 4,861.00 | ILA 5,096.00 | ILA 4,751.00 | 637 |
| 2026-07-17 | ILA 4,861.00 | +1.29% | ILA 4,799.00 | ILA 4,897.00 | ILA 4,798.00 | 669 |
| 2026-07-16 | ILA 4,799.00 | +0.31% | ILA 4,784.00 | ILA 4,814.00 | ILA 4,784.00 | 2.83K |
| 2026-07-15 | ILA 4,784.00 | -1.93% | ILA 4,878.00 | ILA 4,806.00 | ILA 4,749.00 | 2.49K |
| 2026-07-14 | ILA 4,878.00 | -0.47% | ILA 4,901.00 | ILA 4,892.00 | ILA 4,850.00 | 740 |
| 2026-07-13 | ILA 4,901.00 | -0.18% | ILA 4,910.00 | ILA 4,962.00 | ILA 4,751.00 | 1.30K |
| 2026-07-10 | ILA 4,910.00 | +2.70% | ILA 4,781.00 | ILA 4,925.00 | ILA 4,805.00 | 3.68K |
| 2026-07-09 | ILA 4,781.00 | +2.33% | ILA 4,672.00 | ILA 4,825.00 | ILA 4,695.00 | 8.18K |
| 2026-07-08 | ILA 4,672.00 | -4.65% | ILA 4,900.00 | ILA 4,925.00 | ILA 4,570.00 | 3.97K |
| 2026-07-07 | ILA 4,900.00 | -7.60% | ILA 5,303.00 | ILA 5,355.00 | ILA 4,900.00 | 4.68K |
| 2026-07-06 | ILA 5,303.00 | -3.32% | ILA 5,404.00 | ILA 5,452.00 | ILA 5,300.00 | 3.79K |
| 2026-07-03 | ILA 5,485.00 | +2.85% | ILA 5,333.00 | ILA 5,500.00 | ILA 5,306.00 | 2.74K |
| 2026-07-02 | ILA 5,333.00 | -1.11% | ILA 5,393.00 | ILA 5,350.00 | ILA 5,236.00 | 4.08K |
| 2026-07-01 | ILA 5,393.00 | +2.67% | ILA 5,253.00 | ILA 5,400.00 | ILA 5,253.00 | 4.06K |
| 2026-06-30 | ILA 5,253.00 | -1.54% | ILA 5,335.00 | ILA 5,336.00 | ILA 5,162.00 | 6.36K |
| 2026-06-29 | ILA 5,335.00 | +2.46% | ILA 5,080.00 | ILA 5,434.00 | ILA 5,080.00 | 9.67K |
| 2026-06-26 | ILA 5,207.00 | 0.00% | ILA 5,207.00 | ILA 5,207.00 | ILA 5,207.00 | 0 |
| 2026-06-25 | ILA 5,207.00 | +1.54% | ILA 5,128.00 | ILA 5,246.00 | ILA 5,123.00 | 2.03K |
| 2026-06-24 | ILA 5,128.00 | -0.98% | ILA 5,179.00 | ILA 5,179.00 | ILA 5,121.00 | 5.08K |
| 2026-06-23 | ILA 5,179.00 | -2.83% | ILA 5,330.00 | ILA 5,252.00 | ILA 5,110.00 | 1.61K |
| 2026-06-22 | ILA 5,330.00 | -0.30% | ILA 5,350.00 | ILA 5,364.00 | ILA 5,292.00 | 2.11K |
| 2026-06-19 | ILA 5,346.00 | -2.39% | ILA 5,477.00 | ILA 5,428.00 | ILA 5,320.00 | 2.85K |
| 2026-06-18 | ILA 5,477.00 | +0.59% | ILA 5,445.00 | ILA 5,480.00 | ILA 5,365.00 | 8.44K |
| 2026-06-17 | ILA 5,445.00 | -2.44% | ILA 5,581.00 | ILA 5,520.00 | ILA 5,435.00 | 1.33K |
| 2026-06-16 | ILA 5,581.00 | -0.62% | ILA 5,616.00 | ILA 5,605.00 | ILA 5,544.00 | 1.76K |
| 2026-06-15 | ILA 5,616.00 | +0.50% | ILA 5,588.00 | ILA 5,649.00 | ILA 5,591.00 | 2.78K |
| 2026-06-12 | ILA 5,588.00 | +2.05% | ILA 5,476.00 | ILA 5,590.00 | ILA 5,555.00 | 2.23K |
| 2026-06-11 | ILA 5,476.00 | +1.52% | ILA 5,394.00 | ILA 5,549.00 | ILA 5,358.00 | 7.04K |
| 2026-06-10 | ILA 5,394.00 | -1.28% | ILA 5,464.00 | ILA 5,442.00 | ILA 5,357.00 | 3.93K |
| 2026-06-09 | ILA 5,464.00 | -1.85% | ILA 5,567.00 | ILA 5,575.00 | ILA 5,433.00 | 3.47K |
| 2026-06-08 | ILA 5,567.00 | -3.00% | ILA 5,739.00 | ILA 5,739.00 | ILA 5,530.00 | 4.38K |
| 2026-06-05 | ILA 5,739.00 | +0.74% | ILA 5,697.00 | ILA 5,748.00 | ILA 5,583.00 | 5.70K |
| 2026-06-04 | ILA 5,697.00 | -3.19% | ILA 5,885.00 | ILA 5,811.00 | ILA 5,532.00 | 6.72K |
| 2026-06-03 | ILA 5,885.00 | +0.77% | ILA 5,840.00 | ILA 5,935.00 | ILA 5,652.00 | 8.06K |
| 2026-06-02 | ILA 5,840.00 | +1.39% | ILA 5,760.00 | ILA 5,960.00 | ILA 5,632.00 | 20.61K |
| 2026-06-01 | ILA 5,760.00 | +5.40% | ILA 5,465.00 | ILA 5,949.00 | ILA 5,464.00 | 60.79K |
| 2026-05-29 | ILA 5,465.00 | -2.25% | ILA 5,580.00 | ILA 5,580.00 | ILA 5,430.00 | 610 |
| 2026-05-28 | ILA 5,591.00 | +0.27% | ILA 5,576.00 | ILA 5,600.00 | ILA 5,538.00 | 3.19K |