Tel Aviv - Delayed Quote ILA

Bio Meat Foodtech - Limited Partnership (BIMT.TA)

42.90 +0.10 (+0.23%)
At close: April 25 at 2:24 PM GMT+3
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 43.80 43.80 40.80 42.00 42.00 69,438
Apr 24, 2024 41.20 44.00 41.00 42.80 42.80 105,925
Apr 21, 2024 42.50 42.50 40.00 41.20 41.20 31,178
Apr 18, 2024 41.80 41.80 40.90 41.00 41.00 3,477
Apr 17, 2024 42.50 42.50 41.00 41.60 41.60 55,710
Apr 16, 2024 43.00 43.00 42.00 42.50 42.50 25,568
Apr 15, 2024 43.00 43.00 41.50 42.30 42.30 16,654
Apr 14, 2024 43.00 43.00 43.00 43.00 43.00 1,681
Apr 11, 2024 43.60 43.60 42.50 43.00 43.00 19,822
Apr 10, 2024 45.00 45.00 41.50 42.70 42.70 30,171
Apr 9, 2024 46.00 46.00 44.90 44.40 44.40 1,747
Apr 8, 2024 46.00 46.00 42.90 44.00 44.00 20,001
Apr 4, 2024 47.50 47.50 42.50 44.00 44.00 46,962
Apr 3, 2024 47.50 47.50 43.20 45.50 45.50 52,839
Apr 2, 2024 47.50 47.50 45.00 45.70 45.70 102,262
Apr 1, 2024 47.50 47.50 47.30 47.30 47.30 22,161
Mar 31, 2024 46.00 46.90 45.10 46.10 46.10 93,553
Mar 28, 2024 46.00 46.00 43.00 44.60 44.60 113,273
Mar 27, 2024 46.40 46.40 42.00 43.70 43.70 249,735
Mar 26, 2024 44.00 45.80 40.60 44.40 44.40 637,710
Mar 25, 2024 42.60 47.90 40.20 42.60 42.60 686,916
Mar 21, 2024 43.00 43.00 41.10 42.10 42.10 47,300
Mar 20, 2024 43.00 43.00 40.20 41.20 41.20 8,341
Mar 19, 2024 44.00 44.00 40.80 41.80 41.80 32,238
Mar 18, 2024 43.00 43.00 39.00 40.60 40.60 70,739
Mar 17, 2024 41.20 42.00 39.00 39.50 39.50 451,245
Mar 14, 2024 41.00 42.40 40.10 41.20 41.20 198,991
Mar 13, 2024 43.00 44.40 38.80 39.70 39.70 770,441
Mar 12, 2024 45.00 45.00 41.70 42.60 42.60 252,980
Mar 11, 2024 45.90 47.00 43.10 44.00 44.00 92,731
Mar 10, 2024 47.00 47.00 45.00 45.90 45.90 7,319
Mar 7, 2024 45.90 47.00 44.00 45.60 45.60 42,452
Mar 6, 2024 44.90 44.90 44.90 44.90 44.90 -
Mar 5, 2024 45.90 45.90 43.50 44.90 44.90 44,417
Mar 4, 2024 48.00 48.00 43.60 45.40 45.40 98,959
Mar 3, 2024 47.90 47.90 42.00 45.20 45.20 299,423
Feb 29, 2024 46.80 46.90 45.70 46.00 46.00 156,395
Feb 28, 2024 47.80 48.20 45.00 45.80 45.80 348,221
Feb 26, 2024 49.00 49.00 45.50 46.40 46.40 264,873
Feb 25, 2024 50.00 50.00 48.50 49.00 49.00 50,916
Feb 22, 2024 49.00 49.00 48.00 48.20 48.20 66,123
Feb 21, 2024 50.00 50.00 47.10 47.80 47.80 40,029
Feb 20, 2024 48.20 50.00 48.00 48.30 48.30 61,176
Feb 19, 2024 50.20 50.20 47.00 47.40 47.40 159,471
Feb 18, 2024 50.10 50.10 46.00 48.40 48.40 264,333
Feb 15, 2024 53.80 53.90 49.50 50.10 50.10 159,749
Feb 14, 2024 51.50 54.00 50.00 52.70 52.70 154,284
Feb 13, 2024 50.00 52.00 45.00 51.50 51.50 241,176
Feb 12, 2024 52.90 55.00 50.00 50.30 50.30 234,127
Feb 11, 2024 53.00 53.00 50.20 50.60 50.60 6,440
Feb 8, 2024 54.00 54.00 50.50 50.90 50.90 98,512
Feb 7, 2024 51.10 53.00 50.90 51.30 51.30 108,888
Feb 6, 2024 52.00 52.00 50.20 51.10 51.10 27,758
Feb 5, 2024 52.90 52.90 50.10 50.90 50.90 92,378
Feb 4, 2024 52.30 52.30 49.00 50.20 50.20 295,357
Feb 1, 2024 52.00 54.00 52.00 52.30 52.30 101,752
Jan 31, 2024 57.60 57.60 51.00 51.50 51.50 104,392
Jan 30, 2024 58.00 58.00 53.00 53.10 53.10 3,197
Jan 29, 2024 54.50 54.50 52.80 53.00 53.00 140,399
Jan 28, 2024 56.00 56.00 54.00 54.50 54.50 22,894
Jan 25, 2024 57.00 57.00 54.40 55.20 55.20 142,763
Jan 24, 2024 62.50 62.50 56.90 57.70 57.70 76,265
Jan 23, 2024 60.60 60.60 59.90 60.50 60.50 898
Jan 22, 2024 60.90 60.90 59.00 60.60 60.60 34,807
Jan 21, 2024 62.00 62.00 59.80 59.90 59.90 30,622
Jan 18, 2024 61.90 62.50 58.80 60.30 60.30 97,446
Jan 17, 2024 59.90 63.30 58.00 59.30 59.30 328,627
Jan 16, 2024 58.90 61.70 58.90 59.90 59.90 176,397
Jan 15, 2024 57.10 64.90 57.00 58.90 58.90 78,230
Jan 14, 2024 58.90 58.90 55.10 57.20 57.20 36,881
Jan 11, 2024 57.00 57.20 54.50 55.00 55.00 80,697
Jan 10, 2024 57.20 57.20 55.00 56.00 56.00 120,033
Jan 9, 2024 55.80 57.30 55.00 55.50 55.50 82,241
Jan 8, 2024 57.70 57.70 54.00 55.80 55.80 76,363
Jan 7, 2024 57.70 57.70 54.50 55.00 55.00 5,628
Jan 4, 2024 59.20 59.20 56.90 57.20 57.20 8,406
Jan 3, 2024 59.80 59.90 57.10 57.80 57.80 98,937
Jan 2, 2024 57.70 59.90 57.60 58.40 58.40 63,170
Jan 1, 2024 58.00 60.00 57.00 57.70 57.70 102,649
Dec 31, 2023 54.20 58.00 53.00 57.50 57.50 338,444
Dec 28, 2023 52.00 55.00 52.00 54.00 54.00 1,121,668
Dec 27, 2023 53.30 53.70 52.20 52.90 52.90 187,745
Dec 26, 2023 54.80 57.90 52.00 53.30 53.30 693,372
Dec 25, 2023 56.20 56.20 54.00 54.80 54.80 351,127
Dec 24, 2023 58.40 58.40 54.70 54.90 54.90 211,930
Dec 21, 2023 57.10 58.00 54.70 57.00 57.00 133,857
Dec 20, 2023 57.50 58.00 56.40 57.10 57.10 34,645
Dec 19, 2023 56.70 57.50 54.00 56.80 56.80 600,413
Dec 18, 2023 55.30 57.50 54.00 55.40 55.40 176,832
Dec 17, 2023 52.70 56.00 52.70 54.00 54.00 86,346
Dec 14, 2023 54.10 54.00 52.00 52.70 52.70 197,728
Dec 13, 2023 55.30 55.30 53.90 54.10 54.10 113,574
Dec 12, 2023 56.80 56.80 54.70 55.00 55.00 99,759
Dec 11, 2023 57.30 57.30 54.50 55.50 55.50 90,275
Dec 10, 2023 57.50 57.50 57.00 57.30 57.30 14,664
Dec 7, 2023 58.20 58.20 55.50 56.40 56.40 42,725
Dec 6, 2023 56.10 58.50 54.50 56.80 56.80 402,734
Dec 5, 2023 58.20 59.90 54.60 56.40 56.40 325,985
Dec 4, 2023 64.30 64.30 53.20 56.80 56.80 718,334
Dec 3, 2023 62.70 64.00 62.60 62.80 62.80 55,983
Nov 30, 2023 59.30 64.10 59.30 62.70 62.70 163,824
Nov 29, 2023 66.60 66.60 65.00 65.10 65.10 1,479
Nov 28, 2023 66.60 66.60 65.00 65.10 65.10 542
Nov 27, 2023 66.00 66.00 65.50 65.00 65.00 1,742
Nov 26, 2023 65.50 65.50 65.20 64.40 64.40 1,237
Nov 23, 2023 65.10 65.10 63.80 63.90 63.90 864
Nov 22, 2023 65.60 65.60 62.60 63.60 63.60 31,971
Nov 21, 2023 66.90 66.90 63.70 64.00 64.00 9,471
Nov 20, 2023 64.00 67.50 64.00 65.30 65.30 32,834
Nov 19, 2023 69.30 69.30 65.00 66.30 66.30 12,890
Nov 16, 2023 68.80 68.80 67.30 67.70 67.70 27,682
Nov 15, 2023 68.50 68.50 67.00 67.20 67.20 10,805
Nov 14, 2023 66.40 69.90 64.40 66.90 66.90 6,148
Nov 13, 2023 67.10 67.10 64.10 64.80 64.80 48,502
Nov 12, 2023 68.40 70.00 64.00 65.70 65.70 36,509
Nov 9, 2023 72.50 72.50 65.60 68.40 68.40 81,886
Nov 8, 2023 68.30 74.00 68.30 71.30 71.30 400,489
Nov 7, 2023 68.00 70.00 65.00 68.30 68.30 1,021,234
Nov 6, 2023 55.10 66.40 55.10 62.10 62.10 325,602
Nov 5, 2023 52.20 58.00 52.20 55.10 55.10 227,482
Nov 2, 2023 58.40 57.20 51.00 51.00 51.00 807,148
Nov 1, 2023 58.40 58.40 58.40 58.40 58.40 650
Oct 31, 2023 59.70 59.70 59.70 59.70 59.70 -
Oct 30, 2023 60.00 60.00 58.20 59.70 59.70 34,404
Oct 29, 2023 62.10 62.50 57.00 58.60 58.60 84,477
Oct 26, 2023 60.60 62.00 59.00 60.60 60.60 56,782
Oct 25, 2023 55.00 61.00 55.00 59.20 59.20 159,529
Oct 24, 2023 52.70 56.00 52.60 54.40 54.40 150,885
Oct 23, 2023 53.80 54.20 51.50 52.70 52.70 44,407
Oct 22, 2023 55.30 55.30 53.00 53.80 53.80 39,624
Oct 19, 2023 54.30 54.30 54.00 54.00 54.00 4,082
Oct 18, 2023 53.60 55.80 52.60 53.10 53.10 111,918
Oct 17, 2023 56.00 56.00 52.80 53.60 53.60 27,816
Oct 16, 2023 51.30 55.00 50.00 54.30 54.30 164,032
Oct 15, 2023 53.00 53.00 49.50 50.10 50.10 108,033
Oct 12, 2023 54.50 57.30 50.00 52.10 52.10 110,021
Oct 11, 2023 52.60 55.00 52.40 53.20 53.20 126,892
Oct 10, 2023 51.90 52.00 50.00 51.40 51.40 64,347
Oct 9, 2023 52.00 52.00 50.00 50.70 50.70 76,293
Oct 8, 2023 57.20 57.20 53.00 53.30 53.30 238,162
Oct 5, 2023 59.90 63.20 59.60 60.00 60.00 163,400
Oct 4, 2023 62.00 62.00 57.00 59.60 59.60 164,323
Oct 3, 2023 60.00 61.50 60.00 60.90 60.90 144,073
Oct 2, 2023 63.00 63.00 63.00 63.00 63.00 36,269
Oct 1, 2023 63.80 63.80 63.80 63.80 63.80 -
Sep 28, 2023 63.20 65.90 63.00 63.80 63.80 28,487
Sep 27, 2023 64.90 64.90 62.70 63.20 63.20 80,215
Sep 26, 2023 64.50 66.50 63.10 63.40 63.40 221,001
Sep 21, 2023 67.30 67.30 63.40 64.50 64.50 54,048
Sep 20, 2023 68.20 68.20 65.00 65.70 65.70 46,431
Sep 19, 2023 69.50 70.00 66.70 68.20 68.20 61,088
Sep 18, 2023 67.10 69.70 66.10 68.00 68.00 143,224
Sep 14, 2023 68.50 68.90 65.70 67.10 67.10 171,744
Sep 13, 2023 66.00 68.00 65.00 66.90 66.90 120,262
Sep 12, 2023 69.50 70.00 66.90 67.80 67.80 12,105
Sep 11, 2023 69.50 69.50 69.50 69.50 69.50 1,165
Sep 10, 2023 69.30 69.30 69.30 69.30 69.30 -
Sep 7, 2023 67.60 69.40 67.50 69.30 69.30 14,358
Sep 6, 2023 64.80 69.00 64.80 66.00 66.00 49,340
Sep 5, 2023 65.50 65.90 63.60 64.80 64.80 45,188
Sep 4, 2023 66.00 66.00 64.50 65.50 65.50 55,897
Sep 3, 2023 67.90 67.90 65.40 65.80 65.80 27,629
Aug 31, 2023 67.90 67.90 66.20 66.60 66.60 4,101
Aug 30, 2023 68.90 68.90 66.00 66.30 66.30 90,308
Aug 29, 2023 70.90 70.90 67.00 67.30 67.30 56,412
Aug 28, 2023 71.20 72.30 68.00 69.60 69.60 36,325
Aug 27, 2023 70.00 72.90 69.00 71.20 71.20 219,269
Aug 24, 2023 68.70 74.00 68.00 68.60 68.60 748,882
Aug 23, 2023 68.20 68.80 68.20 68.70 68.70 4,996
Aug 22, 2023 68.90 68.90 67.50 68.20 68.20 98,801
Aug 21, 2023 69.80 69.80 67.70 68.90 68.90 84,696
Aug 20, 2023 69.20 69.70 64.10 68.60 68.60 219,741
Aug 17, 2023 69.20 69.20 67.10 67.60 67.60 7,624
Aug 16, 2023 69.20 70.80 68.20 69.20 69.20 47,789
Aug 15, 2023 69.20 69.20 66.60 67.60 67.60 81,854
Aug 14, 2023 69.60 71.00 68.00 69.20 69.20 43,589
Aug 13, 2023 70.10 70.60 68.50 69.60 69.60 40,899
Aug 10, 2023 71.60 72.20 69.90 70.10 70.10 16,657
Aug 9, 2023 71.00 73.00 70.70 71.60 71.60 56,670
Aug 8, 2023 68.40 73.00 68.40 71.60 71.60 138,763
Aug 7, 2023 67.30 71.40 67.20 70.00 70.00 71,892
Aug 6, 2023 65.80 69.70 65.80 68.90 68.90 104,239
Aug 3, 2023 67.60 67.60 65.30 65.80 65.80 72,494
Aug 2, 2023 67.10 69.50 63.10 65.90 65.90 526,235
Aug 1, 2023 72.90 74.00 67.00 69.50 69.50 333,518
Jul 31, 2023 74.00 74.30 70.70 71.40 71.40 273,336
Jul 30, 2023 71.90 75.00 71.30 74.00 74.00 189,064
Jul 26, 2023 70.10 74.00 70.10 71.90 71.90 164,669
Jul 25, 2023 74.40 74.40 69.90 70.10 70.10 189,337
Jul 24, 2023 76.60 76.60 71.90 74.40 74.40 420,736
Jul 23, 2023 76.60 80.00 75.20 75.70 75.70 152,782
Jul 20, 2023 76.90 77.60 73.10 74.80 74.80 265,845
Jul 19, 2023 81.80 87.90 75.00 75.70 75.70 1,707,816
Jul 18, 2023 72.00 84.50 71.00 80.00 80.00 3,278,354
Jul 17, 2023 70.30 70.30 70.00 70.30 70.30 113,256
Jul 16, 2023 68.90 70.20 67.10 68.70 68.70 22,761
Jul 13, 2023 69.40 69.40 68.30 68.90 68.90 17,378
Jul 12, 2023 69.30 70.00 67.50 67.80 67.80 43,979
Jul 11, 2023 68.00 68.30 67.40 67.70 67.70 87,794
Jul 10, 2023 71.30 71.30 68.50 68.60 68.60 26,572
Jul 9, 2023 70.80 70.80 68.00 68.90 68.90 48,718
Jul 6, 2023 71.70 71.70 69.00 69.10 69.10 21,951
Jul 5, 2023 69.50 69.50 69.50 69.50 69.50 -
Jul 4, 2023 71.70 71.70 69.00 69.50 69.50 25,765
Jul 3, 2023 70.60 73.20 69.00 69.90 69.90 188,746
Jul 2, 2023 71.30 73.20 70.30 70.60 70.60 96,492
Jun 29, 2023 69.80 71.70 69.80 71.30 71.30 48,879
Jun 28, 2023 71.90 71.90 69.40 69.80 69.80 11,190
Jun 27, 2023 71.80 71.80 69.20 70.20 70.20 37,507
Jun 26, 2023 70.80 71.90 69.10 70.20 70.20 112,440
Jun 25, 2023 71.60 72.90 71.60 72.50 72.50 8,703
Jun 22, 2023 73.70 73.70 71.60 72.10 72.10 43,133
Jun 21, 2023 72.00 72.00 70.50 70.60 70.60 3,742
Jun 20, 2023 72.50 72.60 69.00 70.30 70.30 119,114
Jun 19, 2023 74.00 74.00 70.50 71.40 71.40 180,773
Jun 18, 2023 73.20 76.00 71.50 74.00 74.00 706,001
Jun 15, 2023 71.40 74.00 71.40 73.20 73.20 55,111
Jun 14, 2023 73.00 73.00 70.00 71.40 71.40 97,216
Jun 13, 2023 72.00 74.90 72.00 73.00 73.00 171,513
Jun 12, 2023 71.90 72.40 69.80 71.60 71.60 65,803
Jun 11, 2023 71.10 72.00 69.00 70.40 70.40 32,769
Jun 8, 2023 73.50 73.50 70.30 71.10 71.10 37,369
Jun 7, 2023 71.60 73.50 71.10 71.80 71.80 49,188
Jun 6, 2023 70.20 72.00 68.30 70.00 70.00 158,755
Jun 5, 2023 70.10 71.40 68.50 69.60 69.60 39,046
Jun 4, 2023 70.00 71.20 67.70 68.40 68.40 67,337
Jun 1, 2023 68.30 72.60 67.50 69.00 69.00 221,802
May 31, 2023 71.50 71.50 69.70 69.90 69.90 179,587
May 30, 2023 72.70 78.00 69.20 70.00 70.00 1,255,258
May 29, 2023 72.90 74.70 72.50 72.70 72.70 244,664
May 28, 2023 71.20 72.00 70.10 71.00 71.00 248,844
May 24, 2023 71.00 71.00 69.00 69.50 69.50 31,060
May 23, 2023 70.20 71.90 67.00 69.80 69.80 89,195
May 22, 2023 71.70 71.70 71.70 71.70 71.70 -
May 21, 2023 73.00 73.00 70.00 71.70 71.70 30,182
May 18, 2023 73.50 73.50 69.30 70.00 70.00 29,895
May 17, 2023 70.10 72.90 68.80 72.90 72.90 181,731
May 16, 2023 71.90 71.90 68.40 71.80 71.80 3,088
May 15, 2023 73.60 73.60 72.00 71.90 71.90 673
May 14, 2023 72.00 72.00 71.70 71.90 71.90 11,491
May 11, 2023 71.00 73.70 65.20 70.80 70.80 64,343
May 10, 2023 72.20 74.00 70.10 72.80 72.80 1,820
May 9, 2023 72.10 73.80 72.10 72.20 72.20 17,270
May 8, 2023 74.00 74.00 70.00 72.10 72.10 24,338
May 7, 2023 73.40 73.40 71.50 72.80 72.80 78,420
May 4, 2023 67.30 74.00 65.60 71.70 71.70 407,193
May 3, 2023 70.40 70.40 64.00 65.70 65.70 436,714
May 2, 2023 71.60 71.60 69.50 70.40 70.40 4,610
May 1, 2023 70.10 72.70 69.00 70.00 70.00 124,181
Apr 30, 2023 71.30 71.30 69.00 70.10 70.10 53,477
Apr 27, 2023 70.60 74.40 69.00 69.60 69.60 196,885