Tel Aviv - Delayed Quote • ILA
Bank Leumi le-Israel B.M. (LUMI.TA)
At close: April 24 at 2:24 PM GMT+3
Currency in ILA Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 2,936.00 | 2,949.00 | 2,881.00 | 2,909.00 | 2,909.00 | 4,521,658 |
| Apr 21, 2024 | 2,870.00 | 2,925.00 | 2,837.00 | 2,925.00 | 2,925.00 | 3,966,345 |
| Apr 18, 2024 | 2,806.00 | 2,849.00 | 2,796.00 | 2,830.00 | 2,830.00 | 4,108,741 |
| Apr 17, 2024 | 2,823.00 | 2,863.00 | 2,785.00 | 2,785.00 | 2,785.00 | 4,362,300 |
| Apr 16, 2024 | 2,850.00 | 2,858.00 | 2,815.00 | 2,839.00 | 2,839.00 | 4,726,560 |
| Apr 15, 2024 | 2,963.00 | 2,995.00 | 2,865.00 | 2,872.00 | 2,872.00 | 5,354,902 |
| Apr 14, 2024 | 2,910.00 | 2,940.00 | 2,872.00 | 2,920.00 | 2,920.00 | 4,056,324 |
| Apr 11, 2024 | 2,956.00 | 2,979.00 | 2,913.00 | 2,922.00 | 2,922.00 | 6,029,994 |
| Apr 10, 2024 | 3,034.00 | 3,054.00 | 2,982.00 | 2,995.00 | 2,995.00 | 3,604,630 |
| Apr 9, 2024 | 3,054.00 | 3,069.00 | 3,033.00 | 3,045.00 | 3,045.00 | 3,755,704 |
| Apr 8, 2024 | 3,015.00 | 3,092.00 | 3,010.00 | 3,092.00 | 3,092.00 | 4,757,442 |
| Apr 4, 2024 | 2,963.00 | 2,967.00 | 2,897.00 | 2,899.00 | 2,899.00 | 3,843,488 |
| Apr 3, 2024 | 3,014.00 | 3,029.00 | 2,925.00 | 2,980.00 | 2,980.00 | 4,285,857 |
| Apr 2, 2024 | 3,069.00 | 3,077.00 | 3,000.00 | 3,014.00 | 3,014.00 | 4,159,294 |
| Apr 1, 2024 | 3,108.00 | 3,115.00 | 3,070.00 | 3,070.00 | 3,070.00 | 1,270,804 |
| Mar 31, 2024 | 3,062.00 | 3,100.00 | 3,031.00 | 3,100.00 | 3,100.00 | 2,973,666 |
| Mar 28, 2024 | 3,059.00 | 3,099.00 | 3,023.00 | 3,057.00 | 3,057.00 | 8,946,948 |
| Mar 27, 2024 | 23.97 Dividend | |||||
| Mar 27, 2024 | 3,067.00 | 3,090.00 | 3,020.00 | 3,033.00 | 3,033.00 | 5,774,688 |
| Mar 26, 2024 | 3,006.00 | 3,104.00 | 2,978.00 | 3,104.00 | 3,080.03 | 9,829,734 |
| Mar 25, 2024 | 2,972.00 | 3,010.00 | 2,972.00 | 2,999.00 | 2,975.84 | 3,392,516 |
| Mar 21, 2024 | 3,025.00 | 3,027.00 | 2,960.00 | 2,987.00 | 2,963.93 | 4,744,748 |
| Mar 20, 2024 | 2,965.00 | 3,004.00 | 2,949.00 | 3,004.00 | 2,980.80 | 2,726,612 |
| Mar 19, 2024 | 2,991.00 | 2,993.00 | 2,934.00 | 2,960.00 | 2,937.14 | 3,490,126 |
| Mar 18, 2024 | 2,920.00 | 2,939.00 | 2,894.00 | 2,938.00 | 2,915.31 | 2,719,082 |
| Mar 17, 2024 | 2,861.00 | 2,905.00 | 2,856.00 | 2,905.00 | 2,882.57 | 1,353,806 |
| Mar 14, 2024 | 2,876.00 | 2,889.00 | 2,833.00 | 2,849.00 | 2,827.00 | 3,844,315 |
| Mar 13, 2024 | 2,887.00 | 2,905.00 | 2,834.00 | 2,870.00 | 2,847.84 | 3,428,725 |
| Mar 12, 2024 | 2,925.00 | 2,936.00 | 2,850.00 | 2,900.00 | 2,877.60 | 4,624,375 |
| Mar 11, 2024 | 2,914.00 | 2,930.00 | 2,877.00 | 2,920.00 | 2,897.45 | 2,173,018 |
| Mar 10, 2024 | 2,910.00 | 2,946.00 | 2,901.00 | 2,901.00 | 2,878.60 | 1,009,959 |
| Mar 7, 2024 | 2,970.00 | 2,986.00 | 2,909.00 | 2,937.00 | 2,914.32 | 3,631,194 |
| Mar 6, 2024 | 2,928.00 | 2,928.00 | 2,928.00 | 2,928.00 | 2,905.39 | - |
| Mar 5, 2024 | 2,951.00 | 2,952.00 | 2,915.00 | 2,928.00 | 2,905.39 | 1,642,940 |
| Mar 4, 2024 | 3,004.00 | 3,007.00 | 2,942.00 | 2,958.00 | 2,935.16 | 2,898,920 |
| Mar 3, 2024 | 3,005.00 | 3,030.00 | 2,996.00 | 3,009.00 | 2,985.76 | 1,898,091 |
| Feb 29, 2024 | 2,944.00 | 3,020.00 | 2,915.00 | 2,992.00 | 2,968.89 | 6,138,770 |
| Feb 28, 2024 | 2,919.00 | 2,945.00 | 2,885.00 | 2,929.00 | 2,906.38 | 2,593,691 |
| Feb 26, 2024 | 2,920.00 | 2,954.00 | 2,899.00 | 2,912.00 | 2,889.51 | 4,000,466 |
| Feb 25, 2024 | 2,868.00 | 2,912.00 | 2,868.00 | 2,912.00 | 2,889.51 | 1,767,060 |
| Feb 22, 2024 | 2,852.00 | 2,870.00 | 2,835.00 | 2,854.00 | 2,831.96 | 5,370,964 |
| Feb 21, 2024 | 2,815.00 | 2,829.00 | 2,797.00 | 2,819.00 | 2,797.23 | 9,521,654 |
| Feb 20, 2024 | 2,778.00 | 2,827.00 | 2,766.00 | 2,807.00 | 2,785.32 | 6,083,205 |
| Feb 19, 2024 | 2,750.00 | 2,792.00 | 2,748.00 | 2,792.00 | 2,770.44 | 3,172,213 |
| Feb 18, 2024 | 2,738.00 | 2,756.00 | 2,732.00 | 2,756.00 | 2,734.72 | 1,128,236 |
| Feb 15, 2024 | 2,750.00 | 2,763.00 | 2,723.00 | 2,727.00 | 2,705.94 | 3,395,510 |
| Feb 14, 2024 | 2,782.00 | 2,798.00 | 2,745.00 | 2,750.00 | 2,728.76 | 2,227,472 |
| Feb 13, 2024 | 2,738.00 | 2,820.00 | 2,725.00 | 2,800.00 | 2,778.38 | 4,059,121 |
| Feb 12, 2024 | 2,709.00 | 2,738.00 | 2,690.00 | 2,738.00 | 2,716.86 | 1,644,438 |
| Feb 11, 2024 | 2,672.00 | 2,698.00 | 2,670.00 | 2,689.00 | 2,668.23 | 1,815,412 |
| Feb 8, 2024 | 2,729.00 | 2,740.00 | 2,703.00 | 2,718.00 | 2,697.01 | 2,591,870 |
| Feb 7, 2024 | 2,760.00 | 2,764.00 | 2,715.00 | 2,721.00 | 2,699.99 | 4,599,195 |
| Feb 6, 2024 | 2,723.00 | 2,766.00 | 2,703.00 | 2,765.00 | 2,743.65 | 7,077,448 |
| Feb 5, 2024 | 2,750.00 | 2,755.00 | 2,705.00 | 2,719.00 | 2,698.00 | 3,593,335 |
| Feb 4, 2024 | 2,765.00 | 2,777.00 | 2,741.00 | 2,750.00 | 2,728.76 | 1,789,938 |
| Feb 1, 2024 | 2,779.00 | 2,787.00 | 2,745.00 | 2,745.00 | 2,723.80 | 6,251,323 |
| Jan 31, 2024 | 2,790.00 | 2,815.00 | 2,765.00 | 2,786.00 | 2,764.48 | 4,008,235 |
| Jan 30, 2024 | 2,818.00 | 2,823.00 | 2,785.00 | 2,793.00 | 2,771.43 | 2,381,814 |
| Jan 29, 2024 | 2,795.00 | 2,828.00 | 2,767.00 | 2,819.00 | 2,797.23 | 4,637,024 |
| Jan 28, 2024 | 2,733.00 | 2,790.00 | 2,726.00 | 2,785.00 | 2,763.49 | 1,920,765 |
| Jan 25, 2024 | 2,719.00 | 2,728.00 | 2,700.00 | 2,700.00 | 2,679.15 | 9,238,536 |
| Jan 24, 2024 | 2,735.00 | 2,762.00 | 2,723.00 | 2,747.00 | 2,725.79 | 2,867,963 |
| Jan 23, 2024 | 2,667.00 | 2,715.00 | 2,667.00 | 2,700.00 | 2,679.15 | 2,666,605 |
| Jan 22, 2024 | 2,734.00 | 2,761.00 | 2,690.00 | 2,690.00 | 2,669.23 | 3,223,319 |
| Jan 21, 2024 | 2,770.00 | 2,777.00 | 2,723.00 | 2,729.00 | 2,707.93 | 816,058 |
| Jan 18, 2024 | 2,740.00 | 2,770.00 | 2,730.00 | 2,754.00 | 2,732.73 | 2,658,369 |
| Jan 17, 2024 | 2,721.00 | 2,758.00 | 2,700.00 | 2,718.00 | 2,697.01 | 5,756,573 |
| Jan 16, 2024 | 2,770.00 | 2,773.00 | 2,731.00 | 2,732.00 | 2,710.90 | 2,411,370 |
| Jan 15, 2024 | 2,831.00 | 2,831.00 | 2,778.00 | 2,783.00 | 2,761.51 | 2,754,254 |
| Jan 14, 2024 | 2,783.00 | 2,825.00 | 2,782.00 | 2,825.00 | 2,803.18 | 1,297,140 |
| Jan 11, 2024 | 2,795.00 | 2,820.00 | 2,793.00 | 2,796.00 | 2,774.41 | 3,063,824 |
| Jan 10, 2024 | 2,826.00 | 2,842.00 | 2,783.00 | 2,790.00 | 2,768.45 | 4,346,187 |
| Jan 9, 2024 | 2,900.00 | 2,910.00 | 2,834.00 | 2,834.00 | 2,812.11 | 3,434,507 |
| Jan 8, 2024 | 2,907.00 | 2,910.00 | 2,850.00 | 2,890.00 | 2,867.68 | 2,736,917 |
| Jan 7, 2024 | 2,936.00 | 2,936.00 | 2,895.00 | 2,898.00 | 2,875.62 | 1,204,653 |
| Jan 4, 2024 | 2,949.00 | 2,950.00 | 2,909.00 | 2,930.00 | 2,907.37 | 1,605,638 |
| Jan 3, 2024 | 2,960.00 | 2,967.00 | 2,895.00 | 2,935.00 | 2,912.33 | 3,465,646 |
| Jan 2, 2024 | 3,009.00 | 3,025.00 | 2,964.00 | 2,980.00 | 2,956.99 | 3,157,247 |
| Jan 1, 2024 | 2,964.00 | 2,995.00 | 2,956.00 | 2,995.00 | 2,971.87 | 1,964,578 |
| Dec 31, 2023 | 2,924.00 | 2,950.00 | 2,917.00 | 2,950.00 | 2,927.22 | 1,538,816 |
| Dec 28, 2023 | 2,942.00 | 2,951.00 | 2,905.00 | 2,911.00 | 2,888.52 | 4,690,234 |
| Dec 27, 2023 | 2,930.00 | 2,957.00 | 2,890.00 | 2,936.00 | 2,913.33 | 2,261,878 |
| Dec 26, 2023 | 2,950.00 | 2,985.00 | 2,902.00 | 2,915.00 | 2,892.49 | 3,693,053 |
| Dec 25, 2023 | 2,904.00 | 2,958.00 | 2,904.00 | 2,950.00 | 2,927.22 | 1,818,811 |
| Dec 24, 2023 | 2,892.00 | 2,910.00 | 2,851.00 | 2,908.00 | 2,885.54 | 1,272,500 |
| Dec 21, 2023 | 2,910.00 | 2,913.00 | 2,879.00 | 2,900.00 | 2,877.60 | 2,612,720 |
| Dec 20, 2023 | 2,843.00 | 2,924.00 | 2,841.00 | 2,920.00 | 2,897.45 | 11,156,807 |
| Dec 19, 2023 | 2,840.00 | 2,845.00 | 2,811.00 | 2,832.00 | 2,810.13 | 2,527,820 |
| Dec 18, 2023 | 2,778.00 | 2,837.00 | 2,776.00 | 2,832.00 | 2,810.13 | 5,205,329 |
| Dec 17, 2023 | 2,771.00 | 2,783.00 | 2,758.00 | 2,774.00 | 2,752.58 | 1,075,640 |
| Dec 14, 2023 | 2,795.00 | 2,807.00 | 2,752.00 | 2,752.00 | 2,730.75 | 8,002,552 |
| Dec 13, 2023 | 2,763.00 | 2,772.00 | 2,731.00 | 2,752.00 | 2,730.75 | 2,043,973 |
| Dec 12, 2023 | 2,793.00 | 2,805.00 | 2,750.00 | 2,750.00 | 2,728.76 | 2,295,761 |
| Dec 11, 2023 | 2,820.00 | 2,825.00 | 2,764.00 | 2,787.00 | 2,765.48 | 2,182,654 |
| Dec 10, 2023 | 2,814.00 | 2,820.00 | 2,799.00 | 2,820.00 | 2,798.22 | 1,042,813 |
| Dec 7, 2023 | 23.21 Dividend | |||||
| Dec 7, 2023 | 2,790.00 | 2,810.00 | 2,765.00 | 2,797.00 | 2,775.40 | 2,600,253 |
| Dec 6, 2023 | 2,830.00 | 2,834.00 | 2,797.00 | 2,828.00 | 2,783.13 | 2,784,742 |
| Dec 5, 2023 | 2,775.00 | 2,824.00 | 2,775.00 | 2,820.00 | 2,775.26 | 3,053,502 |
| Dec 4, 2023 | 2,842.00 | 2,864.00 | 2,755.00 | 2,799.00 | 2,754.59 | 4,434,366 |
| Dec 3, 2023 | 2,785.00 | 2,850.00 | 2,785.00 | 2,850.00 | 2,804.78 | 1,515,620 |
| Nov 30, 2023 | 2,861.00 | 2,866.00 | 2,775.00 | 2,795.00 | 2,750.66 | 8,423,930 |
| Nov 29, 2023 | 2,769.00 | 2,888.00 | 2,754.00 | 2,880.00 | 2,834.31 | 6,273,283 |
| Nov 28, 2023 | 2,732.00 | 2,779.00 | 2,732.00 | 2,776.00 | 2,731.96 | 3,486,674 |
| Nov 27, 2023 | 2,815.00 | 2,815.00 | 2,723.00 | 2,731.00 | 2,687.67 | 4,537,067 |
| Nov 26, 2023 | 2,832.00 | 2,846.00 | 2,796.00 | 2,829.00 | 2,784.12 | 1,306,893 |
| Nov 23, 2023 | 2,823.00 | 2,835.00 | 2,782.00 | 2,826.00 | 2,781.16 | 3,606,947 |
| Nov 22, 2023 | 2,770.00 | 2,837.00 | 2,750.00 | 2,827.00 | 2,782.15 | 3,962,443 |
| Nov 21, 2023 | 2,728.00 | 2,768.00 | 2,725.00 | 2,768.00 | 2,724.08 | 2,894,542 |
| Nov 20, 2023 | 2,684.00 | 2,730.00 | 2,675.00 | 2,715.00 | 2,671.93 | 1,758,148 |
| Nov 19, 2023 | 2,710.00 | 2,717.00 | 2,664.00 | 2,687.00 | 2,644.37 | 1,035,912 |
| Nov 16, 2023 | 2,675.00 | 2,709.00 | 2,664.00 | 2,704.00 | 2,661.10 | 3,182,872 |
| Nov 15, 2023 | 2,752.00 | 2,774.00 | 2,669.00 | 2,669.00 | 2,626.66 | 3,095,544 |
| Nov 14, 2023 | 2,699.00 | 2,735.00 | 2,664.00 | 2,735.00 | 2,691.61 | 4,720,641 |
| Nov 13, 2023 | 2,710.00 | 2,730.00 | 2,644.00 | 2,680.00 | 2,637.48 | 2,500,600 |
| Nov 12, 2023 | 2,801.00 | 2,806.00 | 2,704.00 | 2,706.00 | 2,663.07 | 1,356,001 |
| Nov 9, 2023 | 2,811.00 | 2,811.00 | 2,751.00 | 2,777.00 | 2,732.94 | 2,479,743 |
| Nov 8, 2023 | 2,805.00 | 2,825.00 | 2,770.00 | 2,794.00 | 2,749.67 | 2,810,254 |
| Nov 7, 2023 | 2,760.00 | 2,805.00 | 2,742.00 | 2,805.00 | 2,760.50 | 3,142,047 |
| Nov 6, 2023 | 2,807.00 | 2,852.00 | 2,712.00 | 2,720.00 | 2,676.85 | 3,818,754 |
| Nov 5, 2023 | 2,815.00 | 2,826.00 | 2,802.00 | 2,825.00 | 2,780.18 | 2,743,227 |
| Nov 2, 2023 | 2,680.00 | 2,730.00 | 2,675.00 | 2,730.00 | 2,686.69 | 8,854,048 |
| Nov 1, 2023 | 2,600.00 | 2,664.00 | 2,571.00 | 2,647.00 | 2,605.00 | 2,877,687 |
| Oct 31, 2023 | 2,672.00 | 2,672.00 | 2,672.00 | 2,672.00 | 2,629.61 | - |
| Oct 30, 2023 | 2,614.00 | 2,675.00 | 2,580.00 | 2,672.00 | 2,629.61 | 3,366,483 |
| Oct 29, 2023 | 2,499.00 | 2,599.00 | 2,494.00 | 2,599.00 | 2,557.77 | 3,035,153 |
| Oct 26, 2023 | 2,452.00 | 2,511.00 | 2,444.00 | 2,480.00 | 2,440.65 | 8,191,886 |
| Oct 25, 2023 | 2,466.00 | 2,506.00 | 2,448.00 | 2,497.00 | 2,457.38 | 4,398,037 |
| Oct 24, 2023 | 2,464.00 | 2,507.00 | 2,462.00 | 2,485.00 | 2,445.57 | 6,384,077 |
| Oct 23, 2023 | 2,545.00 | 2,565.00 | 2,431.00 | 2,451.00 | 2,412.11 | 10,197,685 |
| Oct 22, 2023 | 2,580.00 | 2,584.00 | 2,522.00 | 2,531.00 | 2,490.84 | 2,672,352 |
| Oct 19, 2023 | 2,644.00 | 2,686.00 | 2,592.00 | 2,600.00 | 2,558.75 | 5,852,311 |
| Oct 18, 2023 | 2,685.00 | 2,702.00 | 2,636.00 | 2,661.00 | 2,618.78 | 5,622,319 |
| Oct 17, 2023 | 2,679.00 | 2,744.00 | 2,652.00 | 2,692.00 | 2,649.29 | 6,564,022 |
| Oct 16, 2023 | 2,630.00 | 2,709.00 | 2,622.00 | 2,670.00 | 2,627.64 | 5,412,811 |
| Oct 15, 2023 | 2,670.00 | 2,670.00 | 2,570.00 | 2,605.00 | 2,563.67 | 4,896,578 |
| Oct 12, 2023 | 2,780.00 | 2,805.00 | 2,685.00 | 2,710.00 | 2,667.01 | 8,251,769 |
| Oct 11, 2023 | 2,878.00 | 2,895.00 | 2,768.00 | 2,768.00 | 2,724.08 | 9,394,099 |
| Oct 10, 2023 | 2,863.00 | 2,917.00 | 2,856.00 | 2,877.00 | 2,831.36 | 6,325,530 |
| Oct 9, 2023 | 2,860.00 | 2,940.00 | 2,856.00 | 2,867.00 | 2,821.51 | 8,207,730 |
| Oct 8, 2023 | 2,950.00 | 2,979.00 | 2,850.00 | 2,875.00 | 2,829.39 | 5,031,078 |
| Oct 5, 2023 | 3,171.00 | 3,180.00 | 3,152.00 | 3,152.00 | 3,101.99 | 2,491,981 |
| Oct 4, 2023 | 3,119.00 | 3,187.00 | 3,113.00 | 3,185.00 | 3,134.47 | 2,263,106 |
| Oct 3, 2023 | 3,205.00 | 3,211.00 | 3,161.00 | 3,172.00 | 3,121.68 | 1,627,064 |
| Oct 2, 2023 | 3,215.00 | 3,229.00 | 3,175.00 | 3,196.00 | 3,145.29 | 1,701,928 |
| Oct 1, 2023 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 3,101.01 | - |
| Sep 28, 2023 | 3,125.00 | 3,176.00 | 3,112.00 | 3,151.00 | 3,101.01 | 4,502,815 |
| Sep 27, 2023 | 3,050.00 | 3,142.00 | 3,047.00 | 3,142.00 | 3,092.15 | 2,994,070 |
| Sep 26, 2023 | 3,083.00 | 3,107.00 | 3,060.00 | 3,060.00 | 3,011.45 | 4,285,035 |
| Sep 21, 2023 | 3,070.00 | 3,133.00 | 3,064.00 | 3,122.00 | 3,072.47 | 4,939,305 |
| Sep 20, 2023 | 3,069.00 | 3,075.00 | 3,061.00 | 3,071.00 | 3,022.28 | 1,368,570 |
| Sep 19, 2023 | 3,079.00 | 3,081.00 | 3,052.00 | 3,055.00 | 3,006.53 | 1,969,382 |
| Sep 18, 2023 | 3,022.00 | 3,085.00 | 3,022.00 | 3,063.00 | 3,014.40 | 2,037,686 |
| Sep 14, 2023 | 3,005.00 | 3,053.00 | 2,994.00 | 3,050.00 | 3,001.61 | 3,917,780 |
| Sep 13, 2023 | 3,035.00 | 3,036.00 | 2,986.00 | 2,986.00 | 2,938.63 | 1,934,308 |
| Sep 12, 2023 | 2,997.00 | 3,066.00 | 2,992.00 | 3,035.00 | 2,986.85 | 3,459,488 |
| Sep 11, 2023 | 2,900.00 | 2,997.00 | 2,900.00 | 2,997.00 | 2,949.45 | 2,692,996 |
| Sep 10, 2023 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 2,822.50 | - |
| Sep 7, 2023 | 2,881.00 | 2,886.00 | 2,858.00 | 2,868.00 | 2,822.50 | 4,152,954 |
| Sep 6, 2023 | 2,919.00 | 2,947.00 | 2,906.00 | 2,910.00 | 2,863.83 | 2,666,528 |
| Sep 5, 2023 | 2,908.00 | 2,952.00 | 2,908.00 | 2,938.00 | 2,891.39 | 3,703,939 |
| Sep 4, 2023 | 2,957.00 | 2,961.00 | 2,874.00 | 2,892.00 | 2,846.12 | 3,098,052 |
| Sep 3, 2023 | 2,957.00 | 2,975.00 | 2,951.00 | 2,957.00 | 2,910.09 | 467,580 |
| Aug 31, 2023 | 2,955.00 | 2,979.00 | 2,940.00 | 2,957.00 | 2,910.09 | 3,532,213 |
| Aug 30, 2023 | 2,977.00 | 2,990.00 | 2,955.00 | 2,955.00 | 2,908.12 | 1,569,722 |
| Aug 29, 2023 | 2,975.00 | 2,984.00 | 2,941.00 | 2,960.00 | 2,913.04 | 1,977,357 |
| Aug 28, 2023 | 48.05 Dividend | |||||
| Aug 28, 2023 | 2,995.00 | 3,012.00 | 2,977.00 | 2,985.00 | 2,937.64 | 1,442,664 |
| Aug 27, 2023 | 2,983.00 | 3,045.00 | 2,981.00 | 3,045.00 | 2,949.40 | 1,708,290 |
| Aug 24, 2023 | 2,994.00 | 3,000.00 | 2,964.00 | 2,972.00 | 2,878.69 | 4,431,261 |
| Aug 23, 2023 | 2,979.00 | 2,994.00 | 2,961.00 | 2,970.00 | 2,876.75 | 2,792,739 |
| Aug 22, 2023 | 2,961.00 | 2,982.00 | 2,961.00 | 2,982.00 | 2,888.38 | 4,188,648 |
| Aug 21, 2023 | 2,923.00 | 2,961.00 | 2,923.00 | 2,961.00 | 2,868.04 | 3,281,983 |
| Aug 20, 2023 | 2,915.00 | 2,932.00 | 2,892.00 | 2,927.00 | 2,835.10 | 718,611 |
| Aug 17, 2023 | 2,898.00 | 2,933.00 | 2,879.00 | 2,915.00 | 2,823.48 | 3,530,265 |
| Aug 16, 2023 | 2,900.00 | 2,924.00 | 2,900.00 | 2,911.00 | 2,819.61 | 2,935,881 |
| Aug 15, 2023 | 2,880.00 | 2,910.00 | 2,854.00 | 2,900.00 | 2,808.95 | 4,141,824 |
| Aug 14, 2023 | 2,912.00 | 2,920.00 | 2,844.00 | 2,860.00 | 2,770.21 | 2,289,474 |
| Aug 13, 2023 | 2,910.00 | 2,910.00 | 2,878.00 | 2,891.00 | 2,800.23 | 697,942 |
| Aug 10, 2023 | 2,889.00 | 2,922.00 | 2,873.00 | 2,905.00 | 2,813.79 | 2,006,219 |
| Aug 9, 2023 | 2,875.00 | 2,925.00 | 2,864.00 | 2,905.00 | 2,813.79 | 3,345,623 |
| Aug 8, 2023 | 2,890.00 | 2,912.00 | 2,822.00 | 2,864.00 | 2,774.08 | 4,053,524 |
| Aug 7, 2023 | 2,920.00 | 2,955.00 | 2,914.00 | 2,920.00 | 2,828.32 | 1,959,103 |
| Aug 6, 2023 | 2,920.00 | 2,940.00 | 2,905.00 | 2,927.00 | 2,835.10 | 911,644 |
| Aug 3, 2023 | 2,890.00 | 2,929.00 | 2,810.00 | 2,924.00 | 2,832.20 | 11,044,037 |
| Aug 2, 2023 | 2,904.00 | 2,920.00 | 2,872.00 | 2,898.00 | 2,807.01 | 3,877,994 |
| Aug 1, 2023 | 2,947.00 | 2,957.00 | 2,920.00 | 2,937.00 | 2,844.79 | 3,465,805 |
| Jul 31, 2023 | 2,926.00 | 2,944.00 | 2,892.00 | 2,937.00 | 2,844.79 | 3,524,693 |
| Jul 30, 2023 | 2,950.00 | 2,984.00 | 2,892.00 | 2,910.00 | 2,818.64 | 3,255,262 |
| Jul 26, 2023 | 2,849.00 | 2,920.00 | 2,844.00 | 2,920.00 | 2,828.32 | 8,822,482 |
| Jul 25, 2023 | 2,938.00 | 2,944.00 | 2,784.00 | 2,801.00 | 2,713.06 | 9,193,280 |
| Jul 24, 2023 | 3,022.00 | 3,090.00 | 2,932.00 | 2,939.00 | 2,846.73 | 5,851,283 |
| Jul 23, 2023 | 2,977.00 | 3,107.00 | 2,975.00 | 3,048.00 | 2,952.30 | 3,605,026 |
| Jul 20, 2023 | 3,084.00 | 3,084.00 | 3,037.00 | 3,037.00 | 2,941.65 | 4,597,028 |
| Jul 19, 2023 | 2,950.00 | 3,089.00 | 2,941.00 | 3,089.00 | 2,992.02 | 6,340,661 |
| Jul 18, 2023 | 2,871.00 | 2,954.00 | 2,871.00 | 2,954.00 | 2,861.26 | 2,493,489 |
| Jul 17, 2023 | 2,885.00 | 2,910.00 | 2,853.00 | 2,871.00 | 2,780.86 | 2,572,624 |
| Jul 16, 2023 | 2,946.00 | 2,968.00 | 2,896.00 | 2,897.00 | 2,806.04 | 1,052,672 |
| Jul 13, 2023 | 2,940.00 | 2,977.00 | 2,910.00 | 2,946.00 | 2,853.51 | 3,738,970 |
| Jul 12, 2023 | 2,833.00 | 2,929.00 | 2,833.00 | 2,929.00 | 2,837.04 | 3,827,225 |
| Jul 11, 2023 | 2,770.00 | 2,839.00 | 2,770.00 | 2,833.00 | 2,744.05 | 2,959,758 |
| Jul 10, 2023 | 2,798.00 | 2,812.00 | 2,780.00 | 2,790.00 | 2,702.40 | 2,302,093 |
| Jul 9, 2023 | 2,844.00 | 2,852.00 | 2,797.00 | 2,802.00 | 2,714.03 | 1,554,520 |
| Jul 6, 2023 | 2,831.00 | 2,869.00 | 2,829.00 | 2,857.00 | 2,767.30 | 8,266,116 |
| Jul 5, 2023 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,712.09 | - |
| Jul 4, 2023 | 2,815.00 | 2,825.00 | 2,792.00 | 2,800.00 | 2,712.09 | 1,675,463 |
| Jul 3, 2023 | 2,775.00 | 2,817.00 | 2,767.00 | 2,804.00 | 2,715.96 | 4,994,262 |
| Jul 2, 2023 | 2,776.00 | 2,807.00 | 2,768.00 | 2,807.00 | 2,718.87 | 1,986,632 |
| Jun 29, 2023 | 2,763.00 | 2,804.00 | 2,753.00 | 2,759.00 | 2,672.38 | 6,448,509 |
| Jun 28, 2023 | 2,719.00 | 2,787.00 | 2,710.00 | 2,750.00 | 2,663.66 | 3,881,090 |
| Jun 27, 2023 | 2,763.00 | 2,769.00 | 2,713.00 | 2,729.00 | 2,643.32 | 2,551,474 |
| Jun 26, 2023 | 2,760.00 | 2,774.00 | 2,716.00 | 2,750.00 | 2,663.66 | 4,242,807 |
| Jun 25, 2023 | 2,780.00 | 2,794.00 | 2,735.00 | 2,750.00 | 2,663.66 | 1,216,549 |
| Jun 22, 2023 | 2,767.00 | 2,808.00 | 2,754.00 | 2,784.00 | 2,696.59 | 4,030,025 |
| Jun 21, 2023 | 2,802.00 | 2,845.00 | 2,780.00 | 2,780.00 | 2,692.72 | 5,967,029 |
| Jun 20, 2023 | 2,741.00 | 2,839.00 | 2,741.00 | 2,810.00 | 2,721.78 | 5,277,659 |
| Jun 19, 2023 | 2,686.00 | 2,745.00 | 2,685.00 | 2,741.00 | 2,654.94 | 4,158,240 |
| Jun 18, 2023 | 2,757.00 | 2,777.00 | 2,705.00 | 2,725.00 | 2,639.45 | 1,673,015 |
| Jun 15, 2023 | 2,720.00 | 2,787.00 | 2,703.00 | 2,739.00 | 2,653.01 | 8,470,270 |
| Jun 14, 2023 | 2,743.00 | 2,780.00 | 2,685.00 | 2,711.00 | 2,625.88 | 5,376,872 |
| Jun 13, 2023 | 2,804.00 | 2,842.00 | 2,719.00 | 2,730.00 | 2,644.29 | 8,695,090 |
| Jun 12, 2023 | 2,807.00 | 2,816.00 | 2,775.00 | 2,790.00 | 2,702.40 | 2,847,545 |
| Jun 11, 2023 | 2,819.00 | 2,828.00 | 2,792.00 | 2,815.00 | 2,726.62 | 1,952,886 |
| Jun 8, 2023 | 2,714.00 | 2,780.00 | 2,714.00 | 2,780.00 | 2,692.72 | 3,970,004 |
| Jun 7, 2023 | 19.10 Dividend | |||||
| Jun 7, 2023 | 2,660.00 | 2,750.00 | 2,659.00 | 2,732.00 | 2,646.23 | 5,361,703 |
| Jun 6, 2023 | 2,677.00 | 2,711.00 | 2,600.00 | 2,665.00 | 2,562.83 | 5,392,647 |
| Jun 5, 2023 | 2,699.00 | 2,728.00 | 2,669.00 | 2,677.00 | 2,574.37 | 5,120,511 |
| Jun 4, 2023 | 2,674.00 | 2,703.00 | 2,638.00 | 2,702.00 | 2,598.41 | 2,838,430 |
| Jun 1, 2023 | 2,615.00 | 2,679.00 | 2,601.00 | 2,609.00 | 2,508.98 | 12,649,847 |
| May 31, 2023 | 2,662.00 | 2,668.00 | 2,598.00 | 2,615.00 | 2,514.75 | 22,646,532 |
| May 30, 2023 | 2,782.00 | 2,791.00 | 2,675.00 | 2,675.00 | 2,572.45 | 6,771,732 |
| May 29, 2023 | 2,812.00 | 2,812.00 | 2,746.00 | 2,787.00 | 2,680.15 | 4,218,976 |
| May 28, 2023 | 2,800.00 | 2,823.00 | 2,766.00 | 2,816.00 | 2,708.04 | 2,353,549 |
| May 24, 2023 | 2,790.00 | 2,816.00 | 2,735.00 | 2,797.00 | 2,689.77 | 7,163,945 |
| May 23, 2023 | 2,856.00 | 2,862.00 | 2,772.00 | 2,796.00 | 2,688.81 | 5,870,252 |
| May 22, 2023 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,788.82 | - |
| May 21, 2023 | 2,938.00 | 2,942.00 | 2,890.00 | 2,900.00 | 2,788.82 | 1,008,644 |
| May 18, 2023 | 2,994.00 | 3,005.00 | 2,926.00 | 2,928.00 | 2,815.75 | 4,117,636 |
| May 17, 2023 | 2,975.00 | 2,995.00 | 2,964.00 | 2,979.00 | 2,864.79 | 3,425,550 |
| May 16, 2023 | 2,880.00 | 2,944.00 | 2,871.00 | 2,944.00 | 2,831.13 | 3,141,862 |
| May 15, 2023 | 2,901.00 | 2,922.00 | 2,872.00 | 2,895.00 | 2,784.01 | 2,918,509 |
| May 14, 2023 | 2,950.00 | 2,972.00 | 2,873.00 | 2,899.00 | 2,787.86 | 1,866,431 |
| May 11, 2023 | 2,915.00 | 2,937.00 | 2,893.00 | 2,930.00 | 2,817.67 | 3,942,928 |
| May 10, 2023 | 2,846.00 | 2,890.00 | 2,830.00 | 2,880.00 | 2,769.59 | 3,275,942 |
| May 9, 2023 | 2,817.00 | 2,830.00 | 2,791.00 | 2,824.00 | 2,715.73 | 2,275,721 |
| May 8, 2023 | 2,887.00 | 2,891.00 | 2,829.00 | 2,839.00 | 2,730.16 | 3,316,512 |
| May 7, 2023 | 2,899.00 | 2,899.00 | 2,871.00 | 2,890.00 | 2,779.20 | 1,565,135 |
| May 4, 2023 | 2,830.00 | 2,846.00 | 2,805.00 | 2,842.00 | 2,733.04 | 13,211,775 |
| May 3, 2023 | 2,762.00 | 2,856.00 | 2,762.00 | 2,856.00 | 2,746.51 | 3,696,516 |
| May 2, 2023 | 2,855.00 | 2,860.00 | 2,758.00 | 2,787.00 | 2,680.15 | 7,935,809 |
| May 1, 2023 | 2,887.00 | 2,899.00 | 2,852.00 | 2,862.00 | 2,752.28 | 2,560,678 |
| Apr 30, 2023 | 2,860.00 | 2,887.00 | 2,836.00 | 2,880.00 | 2,769.59 | 2,374,468 |
| Apr 27, 2023 | 2,767.00 | 2,848.00 | 2,763.00 | 2,848.00 | 2,738.81 | 6,170,461 |
| Apr 24, 2023 | 2,750.00 | 2,778.00 | 2,741.00 | 2,767.00 | 2,660.92 | 3,934,646 |
Related Tickers
POLI.TA Bank Hapoalim B.M.
3,372.00
-0.47%
MZTF.TA Mizrahi Tefahot Bank Ltd.
13,470.00
-1.03%
DSCT.TA Israel Discount Bank Limited
1,917.00
-0.10%
FIBI.TA First International Bank of Israel Ltd
14,490.00
-0.75%
VLYPP Valley National Bancorp
21.78
-1.04%
BIRG.L Bank of Ireland Group plc
10.28
+0.88%
CE.MI Credito Emiliano S.p.A.
9.53
-0.73%
FRBK Republic First Bancorp, Inc.
0.0052
-56.67%
MCB Metropolitan Bank Holding Corp.
42.25
-1.03%
BBD Banco Bradesco S.A.
2.6600
0.00%