Zur Shamir Holdings Ltd. ZUR
TASE · Israel · Finance
ILA 1,216.00-11.00 (-0.90%)
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 1,216.00 | -0.90% | ILA 1,227.00 | ILA 1,244.00 | ILA 1,207.00 | 24.60K |
| 2026-09-30 | ILA 1,227.00 | +0.41% | ILA 1,222.00 | ILA 1,239.00 | ILA 1,222.00 | 28.80K |
| 2026-09-29 | ILA 1,222.00 | -1.21% | ILA 1,237.00 | ILA 1,233.00 | ILA 1,217.00 | 15.68K |
| 2026-09-28 | ILA 1,237.00 | -1.04% | ILA 1,250.00 | ILA 1,249.00 | ILA 1,217.00 | 8.76K |
| 2026-09-25 | ILA 1,250.00 | 0.00% | ILA 1,250.00 | ILA 1,250.00 | ILA 1,250.00 | 0 |
| 2026-09-24 | ILA 1,250.00 | -2.19% | ILA 1,278.00 | ILA 1,278.00 | ILA 1,249.00 | 9.44K |
| 2026-09-23 | ILA 1,278.00 | -1.46% | ILA 1,297.00 | ILA 1,300.00 | ILA 1,271.00 | 14.22K |
| 2026-09-22 | ILA 1,297.00 | +0.62% | ILA 1,289.00 | ILA 1,353.00 | ILA 1,271.00 | 33.55K |
| 2026-09-21 | ILA 1,289.00 | 0.00% | ILA 1,289.00 | ILA 1,289.00 | ILA 1,289.00 | 0 |
| 2026-09-18 | ILA 1,289.00 | 0.00% | ILA 1,289.00 | ILA 1,289.00 | ILA 1,289.00 | 0 |
| 2026-09-17 | ILA 1,289.00 | -0.39% | ILA 1,294.00 | ILA 1,326.00 | ILA 1,284.00 | 11.92K |
| 2026-09-16 | ILA 1,294.00 | +0.54% | ILA 1,287.00 | ILA 1,300.00 | ILA 1,263.00 | 25.13K |
| 2026-09-15 | ILA 1,287.00 | -3.31% | ILA 1,335.00 | ILA 1,335.00 | ILA 1,269.00 | 38.24K |
| 2026-09-14 | ILA 1,331.00 | -0.60% | ILA 1,339.00 | ILA 1,339.00 | ILA 1,305.00 | 31.43K |
| 2026-09-11 | ILA 1,339.00 | 0.00% | ILA 1,339.00 | ILA 1,339.00 | ILA 1,339.00 | 0 |
| 2026-09-10 | ILA 1,339.00 | -0.81% | ILA 1,350.00 | ILA 1,389.00 | ILA 1,290.00 | 68.64K |
| 2026-09-09 | ILA 1,350.00 | -1.32% | ILA 1,368.00 | ILA 1,371.00 | ILA 1,340.00 | 31.11K |
| 2026-09-08 | ILA 1,368.00 | -1.01% | ILA 1,382.00 | ILA 1,382.00 | ILA 1,344.00 | 29.04K |
| 2026-09-07 | ILA 1,382.00 | -2.54% | ILA 1,399.00 | ILA 1,411.00 | ILA 1,378.00 | 45.17K |
| 2026-09-04 | ILA 1,418.00 | +1.36% | ILA 1,390.00 | ILA 1,444.00 | ILA 1,400.00 | 54.44K |
| 2026-09-03 | ILA 1,399.00 | +1.38% | ILA 1,380.00 | ILA 1,405.00 | ILA 1,355.00 | 71.17K |
| 2026-09-02 | ILA 1,380.00 | +0.88% | ILA 1,368.00 | ILA 1,384.00 | ILA 1,329.00 | 78.99K |
| 2026-09-01 | ILA 1,368.00 | +0.37% | ILA 1,363.00 | ILA 1,399.00 | ILA 1,343.00 | 138.75K |
| 2026-08-31 | ILA 1,363.00 | +1.19% | ILA 1,347.00 | ILA 1,383.00 | ILA 1,356.00 | 126.94K |
| 2026-08-28 | ILA 1,347.00 | +1.58% | ILA 1,326.00 | ILA 1,369.00 | ILA 1,328.00 | 39.21K |
| 2026-08-27 | ILA 1,326.00 | +0.99% | ILA 1,315.00 | ILA 1,347.00 | ILA 1,313.00 | 124.08K |
| 2026-08-26 | ILA 1,313.00 | 0.00% | ILA 1,313.00 | ILA 1,314.00 | ILA 1,312.00 | 4.42K |
| 2026-08-25 | ILA 1,313.00 | +0.23% | ILA 1,310.00 | ILA 1,314.00 | ILA 1,290.00 | 6.62K |
| 2026-08-24 | ILA 1,310.00 | +0.15% | ILA 1,308.00 | ILA 1,319.00 | ILA 1,291.00 | 14.02K |
| 2026-08-21 | ILA 1,308.00 | +2.19% | ILA 1,280.00 | ILA 1,329.00 | ILA 1,300.00 | 13.38K |
| 2026-08-20 | ILA 1,280.00 | +1.11% | ILA 1,266.00 | ILA 1,335.00 | ILA 1,250.00 | 38.89K |
| 2026-08-19 | ILA 1,266.00 | +0.64% | ILA 1,258.00 | ILA 1,270.00 | ILA 1,245.00 | 4.37K |
| 2026-08-18 | ILA 1,258.00 | -1.10% | ILA 1,272.00 | ILA 1,284.00 | ILA 1,239.00 | 5.21K |
| 2026-08-17 | ILA 1,272.00 | +0.24% | ILA 1,274.00 | ILA 1,284.00 | ILA 1,265.00 | 11.78K |
| 2026-08-14 | ILA 1,269.00 | +6.02% | ILA 1,197.00 | ILA 1,277.00 | ILA 1,196.00 | 24.07K |
| 2026-08-13 | ILA 1,197.00 | -0.08% | ILA 1,198.00 | ILA 1,210.00 | ILA 1,190.00 | 16.02K |
| 2026-08-12 | ILA 1,198.00 | +0.42% | ILA 1,193.00 | ILA 1,200.00 | ILA 1,180.00 | 7.44K |
| 2026-08-11 | ILA 1,193.00 | -1.16% | ILA 1,207.00 | ILA 1,204.00 | ILA 1,179.00 | 1.03K |
| 2026-08-10 | ILA 1,207.00 | +0.92% | ILA 1,196.00 | ILA 1,219.00 | ILA 1,200.00 | 13.58K |
| 2026-08-07 | ILA 1,196.00 | +1.27% | ILA 1,181.00 | ILA 1,200.00 | ILA 1,181.00 | 1.18K |
| 2026-08-06 | ILA 1,181.00 | +0.34% | ILA 1,177.00 | ILA 1,234.00 | ILA 1,177.00 | 31.18K |
| 2026-08-05 | ILA 1,177.00 | 0.00% | ILA 1,177.00 | ILA 1,180.00 | ILA 1,162.00 | 8.12K |
| 2026-08-04 | ILA 1,177.00 | 0.00% | ILA 1,177.00 | ILA 1,179.00 | ILA 1,165.00 | 2.18K |
| 2026-08-03 | ILA 1,177.00 | +0.86% | ILA 1,167.00 | ILA 1,177.00 | ILA 1,167.00 | 29.29K |
| 2026-07-31 | ILA 1,167.00 | +3.37% | ILA 1,129.00 | ILA 1,175.00 | ILA 1,136.00 | 54.13K |
| 2026-07-30 | ILA 1,129.00 | -1.83% | ILA 1,150.00 | ILA 1,142.00 | ILA 1,123.00 | 30.51K |
| 2026-07-29 | ILA 1,150.00 | -1.12% | ILA 1,163.00 | ILA 1,154.00 | ILA 1,150.00 | 538 |
| 2026-07-28 | ILA 1,163.00 | -1.02% | ILA 1,175.00 | ILA 1,186.00 | ILA 1,159.00 | 5.18K |
| 2026-07-27 | ILA 1,175.00 | -1.51% | ILA 1,193.00 | ILA 1,198.00 | ILA 1,157.00 | 15.33K |
| 2026-07-24 | ILA 1,193.00 | -0.08% | ILA 1,194.00 | ILA 1,194.00 | ILA 1,178.00 | 20.30K |
| 2026-07-22 | ILA 1,194.00 | +2.49% | ILA 1,165.00 | ILA 1,206.00 | ILA 1,140.00 | 80.86K |
| 2026-07-21 | ILA 1,165.00 | -0.26% | ILA 1,168.00 | ILA 1,178.00 | ILA 1,160.00 | 11.55K |
| 2026-07-20 | ILA 1,168.00 | +0.09% | ILA 1,167.00 | ILA 1,172.00 | ILA 1,144.00 | 11.76K |
| 2026-07-17 | ILA 1,167.00 | -0.17% | ILA 1,169.00 | ILA 1,170.00 | ILA 1,165.00 | 781 |
| 2026-07-16 | ILA 1,169.00 | 0.00% | ILA 1,169.00 | ILA 1,187.00 | ILA 1,160.00 | 8.12K |
| 2026-07-15 | ILA 1,169.00 | +1.65% | ILA 1,150.00 | ILA 1,200.00 | ILA 1,157.00 | 55.71K |
| 2026-07-14 | ILA 1,150.00 | +1.32% | ILA 1,135.00 | ILA 1,163.00 | ILA 1,126.00 | 22.05K |
| 2026-07-13 | ILA 1,135.00 | -1.65% | ILA 1,154.00 | ILA 1,154.00 | ILA 1,131.00 | 204.70K |
| 2026-07-10 | ILA 1,154.00 | -0.69% | ILA 1,162.00 | ILA 1,162.00 | ILA 1,151.00 | 7.74K |
| 2026-07-09 | ILA 1,162.00 | -0.60% | ILA 1,169.00 | ILA 1,237.00 | ILA 1,158.00 | 95.39K |
| 2026-07-08 | ILA 1,169.00 | -0.17% | ILA 1,171.00 | ILA 1,171.00 | ILA 1,153.00 | 11.28K |
| 2026-07-07 | ILA 1,171.00 | -1.43% | ILA 1,188.00 | ILA 1,189.00 | ILA 1,148.00 | 88.73K |
| 2026-07-06 | ILA 1,188.00 | +1.54% | ILA 1,170.00 | ILA 1,194.00 | ILA 1,177.00 | 32.11K |
| 2026-07-03 | ILA 1,170.00 | +0.86% | ILA 1,160.00 | ILA 1,174.00 | ILA 1,160.00 | 24.94K |
| 2026-07-02 | ILA 1,160.00 | +4.60% | ILA 1,120.00 | ILA 1,160.00 | ILA 1,109.00 | 63.70K |
| 2026-07-01 | ILA 1,109.00 | +0.27% | ILA 1,106.00 | ILA 1,116.00 | ILA 1,095.00 | 116.24K |
| 2026-06-30 | ILA 1,106.00 | +0.18% | ILA 1,104.00 | ILA 1,109.00 | ILA 1,104.00 | 5.10K |
| 2026-06-29 | ILA 1,104.00 | +2.41% | ILA 1,072.00 | ILA 1,114.00 | ILA 1,092.00 | 1.87K |
| 2026-06-26 | ILA 1,078.00 | 0.00% | ILA 1,078.00 | ILA 1,078.00 | ILA 1,078.00 | 0 |
| 2026-06-25 | ILA 1,078.00 | +1.41% | ILA 1,063.00 | ILA 1,103.00 | ILA 1,051.00 | 26.07K |
| 2026-06-24 | ILA 1,063.00 | +2.02% | ILA 1,042.00 | ILA 1,073.00 | ILA 1,031.00 | 16.39K |
| 2026-06-23 | ILA 1,042.00 | -2.62% | ILA 1,070.00 | ILA 1,116.00 | ILA 1,025.00 | 16.41K |
| 2026-06-22 | ILA 1,070.00 | -0.19% | ILA 1,071.00 | ILA 1,076.00 | ILA 1,045.00 | 11.42K |
| 2026-06-19 | ILA 1,072.00 | -0.37% | ILA 1,086.00 | ILA 1,086.00 | ILA 1,055.00 | 2.51K |
| 2026-06-18 | ILA 1,076.00 | +0.94% | ILA 1,066.00 | ILA 1,089.00 | ILA 1,052.00 | 30.83K |
| 2026-06-17 | ILA 1,066.00 | -0.74% | ILA 1,074.00 | ILA 1,080.00 | ILA 1,040.00 | 30.01K |
| 2026-06-16 | ILA 1,074.00 | -1.65% | ILA 1,092.00 | ILA 1,095.00 | ILA 1,062.00 | 3.94K |
| 2026-06-15 | ILA 1,092.00 | -1.18% | ILA 1,105.00 | ILA 1,128.00 | ILA 1,070.00 | 6.27K |
| 2026-06-12 | ILA 1,105.00 | +1.56% | ILA 1,088.00 | ILA 1,125.00 | ILA 1,097.00 | 44.10K |
| 2026-06-11 | ILA 1,088.00 | -0.64% | ILA 1,095.00 | ILA 1,106.00 | ILA 1,073.00 | 17.09K |
| 2026-06-10 | ILA 1,095.00 | -1.79% | ILA 1,115.00 | ILA 1,121.00 | ILA 1,084.00 | 8.16K |
| 2026-06-09 | ILA 1,115.00 | +0.81% | ILA 1,136.00 | ILA 1,136.00 | ILA 1,100.00 | 6.92K |
| 2026-06-08 | ILA 1,106.00 | -0.45% | ILA 1,086.00 | ILA 1,127.00 | ILA 1,071.00 | 19.49K |
| 2026-06-05 | ILA 1,111.00 | +2.59% | ILA 1,083.00 | ILA 1,114.00 | ILA 1,071.00 | 32.13K |
| 2026-06-04 | ILA 1,083.00 | -2.52% | ILA 1,111.00 | ILA 1,104.00 | ILA 1,068.00 | 29.07K |
| 2026-06-03 | ILA 1,111.00 | +1.37% | ILA 1,096.00 | ILA 1,130.00 | ILA 1,088.00 | 50.02K |
| 2026-06-02 | ILA 1,096.00 | 0.00% | ILA 1,096.00 | ILA 1,114.00 | ILA 1,084.00 | 40.49K |
| 2026-06-01 | ILA 1,096.00 | -1.53% | ILA 1,125.00 | ILA 1,155.00 | ILA 1,089.00 | 63.56K |
| 2026-05-29 | ILA 1,113.00 | +0.27% | ILA 1,110.00 | ILA 1,127.00 | ILA 1,100.00 | 18.44K |
| 2026-05-28 | ILA 1,110.00 | 0.00% | ILA 1,110.00 | ILA 1,150.00 | ILA 1,100.00 | 82.52K |