Tel Aviv - Delayed Quote • ILA
Israel Shipyards Industries Ltd (ISHI.TA)
At close: April 25 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 25, 2024 | 6,614.00 | 6,614.00 | 6,492.00 | 6,544.00 | 6,544.00 | 3,742 |
| Apr 24, 2024 | 6,586.00 | 6,648.00 | 6,517.00 | 6,582.00 | 6,582.00 | 7,307 |
| Apr 21, 2024 | 6,497.00 | 6,675.00 | 6,408.00 | 6,586.00 | 6,586.00 | 5,516 |
| Apr 18, 2024 | 6,428.00 | 6,550.00 | 6,428.00 | 6,497.00 | 6,497.00 | 13,746 |
| Apr 17, 2024 | 6,410.00 | 6,610.00 | 6,410.00 | 6,491.00 | 6,491.00 | 7,972 |
| Apr 16, 2024 | 6,577.00 | 6,597.00 | 6,334.00 | 6,410.00 | 6,410.00 | 42,965 |
| Apr 15, 2024 | 6,280.00 | 6,653.00 | 6,279.00 | 6,577.00 | 6,577.00 | 11,008 |
| Apr 14, 2024 | 6,320.00 | 6,421.00 | 6,250.00 | 6,304.00 | 6,304.00 | 11,194 |
| Apr 11, 2024 | 6,648.00 | 6,648.00 | 6,482.00 | 6,516.00 | 6,516.00 | 6,708 |
| Apr 10, 2024 | 6,752.00 | 6,752.00 | 6,566.00 | 6,599.00 | 6,599.00 | 13,170 |
| Apr 9, 2024 | 6,913.00 | 6,913.00 | 6,726.00 | 6,752.00 | 6,752.00 | 7,723 |
| Apr 8, 2024 | 6,919.00 | 7,030.00 | 6,887.00 | 6,983.00 | 6,983.00 | 5,110 |
| Apr 4, 2024 | 6,829.00 | 6,829.00 | 6,649.00 | 6,772.00 | 6,772.00 | 4,309 |
| Apr 3, 2024 | 6,852.00 | 6,852.00 | 6,777.00 | 6,829.00 | 6,829.00 | 6,334 |
| Apr 2, 2024 | 7,030.00 | 7,072.00 | 6,814.00 | 6,852.00 | 6,852.00 | 6,542 |
| Apr 1, 2024 | 7,007.00 | 7,060.00 | 6,902.00 | 7,037.00 | 7,037.00 | 6,690 |
| Mar 31, 2024 | 120.00 Dividend | |||||
| Mar 31, 2024 | 6,840.00 | 7,060.00 | 6,840.00 | 7,007.00 | 7,007.00 | 3,252 |
| Mar 28, 2024 | 7,099.00 | 7,099.00 | 6,915.00 | 6,960.00 | 6,840.00 | 4,800 |
| Mar 27, 2024 | 7,120.00 | 7,120.00 | 6,953.00 | 6,993.00 | 6,872.43 | 3,364 |
| Mar 26, 2024 | 7,200.00 | 7,200.00 | 7,000.00 | 7,025.00 | 6,903.88 | 6,795 |
| Mar 25, 2024 | 7,141.00 | 7,167.00 | 7,109.00 | 7,139.00 | 7,015.91 | 4,618 |
| Mar 21, 2024 | 7,222.00 | 7,222.00 | 7,068.00 | 7,177.00 | 7,053.26 | 12,660 |
| Mar 20, 2024 | 7,150.00 | 7,288.00 | 7,070.00 | 7,222.00 | 7,097.48 | 11,275 |
| Mar 19, 2024 | 7,046.00 | 7,210.00 | 6,950.00 | 7,150.00 | 7,026.72 | 2,611 |
| Mar 18, 2024 | 6,836.00 | 7,070.00 | 6,834.00 | 7,046.00 | 6,924.52 | 3,343 |
| Mar 17, 2024 | 6,747.00 | 6,860.00 | 6,747.00 | 6,836.00 | 6,718.14 | 3,320 |
| Mar 14, 2024 | 6,882.00 | 6,900.00 | 6,550.00 | 6,747.00 | 6,630.67 | 8,777 |
| Mar 13, 2024 | 6,880.00 | 6,916.00 | 6,820.00 | 6,882.00 | 6,763.34 | 3,445 |
| Mar 12, 2024 | 6,905.00 | 6,939.00 | 6,870.00 | 6,880.00 | 6,761.38 | 3,653 |
| Mar 11, 2024 | 6,957.00 | 7,197.00 | 6,900.00 | 6,905.00 | 6,785.95 | 7,688 |
| Mar 10, 2024 | 7,034.00 | 7,034.00 | 6,950.00 | 6,957.00 | 6,837.05 | 3,315 |
| Mar 7, 2024 | 7,102.00 | 7,102.00 | 7,008.00 | 7,034.00 | 6,912.72 | 3,351 |
| Mar 6, 2024 | 7,147.00 | 7,147.00 | 7,147.00 | 7,147.00 | 7,023.78 | - |
| Mar 5, 2024 | 7,275.00 | 7,275.00 | 7,100.00 | 7,147.00 | 7,023.78 | 2,593 |
| Mar 4, 2024 | 7,282.00 | 7,311.00 | 7,250.00 | 7,275.00 | 7,149.57 | 6,221 |
| Mar 3, 2024 | 7,273.00 | 7,368.00 | 7,261.00 | 7,282.00 | 7,156.45 | 2,619 |
| Feb 29, 2024 | 7,321.00 | 7,321.00 | 7,190.00 | 7,273.00 | 7,147.60 | 9,778 |
| Feb 28, 2024 | 7,333.00 | 7,340.00 | 7,286.00 | 7,321.00 | 7,194.78 | 2,209 |
| Feb 26, 2024 | 7,383.00 | 7,390.00 | 7,280.00 | 7,333.00 | 7,206.57 | 12,680 |
| Feb 25, 2024 | 7,408.00 | 7,425.00 | 7,376.00 | 7,383.00 | 7,255.71 | 4,362 |
| Feb 22, 2024 | 7,314.00 | 7,415.00 | 7,320.00 | 7,408.00 | 7,280.28 | 5,301 |
| Feb 21, 2024 | 7,244.00 | 7,350.00 | 7,215.00 | 7,314.00 | 7,187.90 | 8,177 |
| Feb 20, 2024 | 7,316.00 | 7,317.00 | 7,207.00 | 7,244.00 | 7,119.10 | 3,495 |
| Feb 19, 2024 | 7,254.00 | 7,349.00 | 7,254.00 | 7,316.00 | 7,189.86 | 3,507 |
| Feb 18, 2024 | 7,162.00 | 7,260.00 | 7,162.00 | 7,254.00 | 7,128.93 | 1,678 |
| Feb 15, 2024 | 7,122.00 | 7,188.00 | 7,071.00 | 7,162.00 | 7,038.52 | 2,244 |
| Feb 14, 2024 | 7,199.00 | 7,222.00 | 7,106.00 | 7,122.00 | 6,999.21 | 5,498 |
| Feb 13, 2024 | 7,170.00 | 7,252.00 | 7,158.00 | 7,199.00 | 7,074.88 | 3,881 |
| Feb 12, 2024 | 7,047.00 | 7,293.00 | 7,000.00 | 7,170.00 | 7,046.38 | 6,631 |
| Feb 11, 2024 | 7,000.00 | 7,103.00 | 6,930.00 | 7,047.00 | 6,925.50 | 2,739 |
| Feb 8, 2024 | 7,230.00 | 7,307.00 | 7,122.00 | 7,155.00 | 7,031.64 | 4,149 |
| Feb 7, 2024 | 7,201.00 | 7,279.00 | 7,169.00 | 7,230.00 | 7,105.35 | 3,061 |
| Feb 6, 2024 | 7,113.00 | 7,261.00 | 7,075.00 | 7,201.00 | 7,076.85 | 5,005 |
| Feb 5, 2024 | 6,965.00 | 7,201.00 | 6,966.00 | 7,113.00 | 6,990.36 | 9,502 |
| Feb 4, 2024 | 7,257.00 | 7,272.00 | 6,965.00 | 6,965.00 | 6,844.91 | 13,447 |
| Feb 1, 2024 | 7,185.00 | 7,257.00 | 7,121.00 | 7,257.00 | 7,131.88 | 32,466 |
| Jan 31, 2024 | 7,047.00 | 7,386.00 | 7,046.00 | 7,185.00 | 7,061.12 | 8,364 |
| Jan 30, 2024 | 7,063.00 | 7,075.00 | 6,963.00 | 7,047.00 | 6,925.50 | 6,895 |
| Jan 29, 2024 | 7,083.00 | 7,194.00 | 6,977.00 | 7,064.00 | 6,942.21 | 8,967 |
| Jan 28, 2024 | 7,044.00 | 7,144.00 | 7,044.00 | 7,083.00 | 6,960.88 | 4,839 |
| Jan 25, 2024 | 6,884.00 | 7,207.00 | 6,900.00 | 7,044.00 | 6,922.55 | 6,244 |
| Jan 24, 2024 | 6,957.00 | 6,986.00 | 6,850.00 | 6,884.00 | 6,765.31 | 5,472 |
| Jan 23, 2024 | 7,034.00 | 7,034.00 | 6,909.00 | 6,957.00 | 6,837.05 | 7,054 |
| Jan 22, 2024 | 7,056.00 | 7,122.00 | 6,980.00 | 7,000.00 | 6,879.31 | 7,806 |
| Jan 21, 2024 | 7,118.00 | 7,171.00 | 7,031.00 | 7,056.00 | 6,934.35 | 2,118 |
| Jan 18, 2024 | 7,051.00 | 7,206.00 | 7,093.00 | 7,118.00 | 6,995.28 | 2,773 |
| Jan 17, 2024 | 7,141.00 | 7,180.00 | 7,042.00 | 7,051.00 | 6,929.43 | 8,157 |
| Jan 16, 2024 | 7,188.00 | 7,204.00 | 7,107.00 | 7,141.00 | 7,017.88 | 5,391 |
| Jan 15, 2024 | 7,225.00 | 7,262.00 | 7,158.00 | 7,188.00 | 7,064.07 | 2,444 |
| Jan 14, 2024 | 7,192.00 | 7,338.00 | 7,192.00 | 7,225.00 | 7,100.43 | 1,746 |
| Jan 11, 2024 | 7,128.00 | 7,224.00 | 7,117.00 | 7,192.00 | 7,068.00 | 10,904 |
| Jan 10, 2024 | 7,146.00 | 7,279.00 | 7,073.00 | 7,128.00 | 7,005.10 | 11,890 |
| Jan 9, 2024 | 7,239.00 | 7,221.00 | 7,158.00 | 7,182.00 | 7,058.17 | 3,290 |
| Jan 8, 2024 | 7,314.00 | 7,314.00 | 7,170.00 | 7,239.00 | 7,114.19 | 10,623 |
| Jan 7, 2024 | 7,346.00 | 7,381.00 | 7,277.00 | 7,314.00 | 7,187.90 | 5,953 |
| Jan 4, 2024 | 7,449.00 | 7,463.00 | 7,335.00 | 7,346.00 | 7,219.35 | 7,184 |
| Jan 3, 2024 | 7,609.00 | 7,609.00 | 7,292.00 | 7,449.00 | 7,320.57 | 7,917 |
| Jan 2, 2024 | 7,722.00 | 7,722.00 | 7,563.00 | 7,609.00 | 7,477.81 | 6,623 |
| Jan 1, 2024 | 7,554.00 | 7,780.00 | 7,507.00 | 7,722.00 | 7,588.86 | 7,669 |
| Dec 31, 2023 | 7,341.00 | 7,600.00 | 7,341.00 | 7,554.00 | 7,423.76 | 11,258 |
| Dec 28, 2023 | 7,291.00 | 7,519.00 | 7,278.00 | 7,341.00 | 7,214.43 | 26,497 |
| Dec 27, 2023 | 7,102.00 | 7,343.00 | 7,100.00 | 7,304.00 | 7,178.07 | 4,120 |
| Dec 26, 2023 | 7,188.00 | 7,284.00 | 7,090.00 | 7,102.00 | 6,979.55 | 8,821 |
| Dec 25, 2023 | 7,238.00 | 7,246.00 | 7,150.00 | 7,188.00 | 7,064.07 | 7,382 |
| Dec 24, 2023 | 7,292.00 | 7,295.00 | 7,219.00 | 7,238.00 | 7,113.21 | 1,549 |
| Dec 21, 2023 | 7,428.00 | 7,503.00 | 7,275.00 | 7,292.00 | 7,166.28 | 8,487 |
| Dec 20, 2023 | 7,250.00 | 7,430.00 | 7,250.00 | 7,428.00 | 7,299.93 | 6,327 |
| Dec 19, 2023 | 7,166.00 | 7,353.00 | 7,100.00 | 7,250.00 | 7,125.00 | 9,656 |
| Dec 18, 2023 | 7,257.00 | 7,257.00 | 7,140.00 | 7,166.00 | 7,042.45 | 7,224 |
| Dec 17, 2023 | 7,297.00 | 7,357.00 | 7,192.00 | 7,257.00 | 7,131.88 | 1,941 |
| Dec 14, 2023 | 7,217.00 | 7,350.00 | 7,208.00 | 7,297.00 | 7,171.19 | 2,594 |
| Dec 13, 2023 | 7,437.00 | 7,437.00 | 7,179.00 | 7,181.00 | 7,057.19 | 11,944 |
| Dec 12, 2023 | 7,475.00 | 7,465.00 | 7,336.00 | 7,404.00 | 7,276.35 | 5,144 |
| Dec 11, 2023 | 7,770.00 | 7,810.00 | 7,400.00 | 7,475.00 | 7,346.12 | 13,028 |
| Dec 10, 2023 | 7,541.00 | 7,729.00 | 7,523.00 | 7,660.00 | 7,527.93 | 2,370 |
| Dec 7, 2023 | 7,599.00 | 7,680.00 | 7,486.00 | 7,541.00 | 7,410.98 | 7,984 |
| Dec 6, 2023 | 7,499.00 | 7,670.00 | 7,479.00 | 7,599.00 | 7,467.98 | 8,792 |
| Dec 5, 2023 | 7,184.00 | 7,453.00 | 7,141.00 | 7,404.00 | 7,276.35 | 5,136 |
| Dec 4, 2023 | 7,100.00 | 7,298.00 | 7,100.00 | 7,184.00 | 7,060.14 | 5,115 |
| Dec 3, 2023 | 7,074.00 | 7,169.00 | 7,074.00 | 7,136.00 | 7,012.97 | 2,556 |
| Nov 30, 2023 | 7,094.00 | 7,094.00 | 7,010.00 | 7,074.00 | 6,952.03 | 3,299 |
| Nov 29, 2023 | 7,147.00 | 7,196.00 | 7,080.00 | 7,094.00 | 6,971.69 | 3,676 |
| Nov 28, 2023 | 7,108.00 | 7,202.00 | 7,108.00 | 7,147.00 | 7,023.78 | 3,461 |
| Nov 27, 2023 | 7,255.00 | 7,255.00 | 7,101.00 | 7,108.00 | 6,985.45 | 8,179 |
| Nov 26, 2023 | 7,149.00 | 7,300.00 | 7,149.00 | 7,255.00 | 7,129.91 | 4,391 |
| Nov 23, 2023 | 7,415.00 | 7,415.00 | 7,121.00 | 7,149.00 | 7,025.74 | 8,015 |
| Nov 22, 2023 | 7,533.00 | 7,588.00 | 7,358.00 | 7,415.00 | 7,287.16 | 10,458 |
| Nov 21, 2023 | 7,148.00 | 7,537.00 | 7,148.00 | 7,533.00 | 7,403.12 | 4,887 |
| Nov 20, 2023 | 7,176.00 | 7,300.00 | 7,110.00 | 7,148.00 | 7,024.76 | 4,303 |
| Nov 19, 2023 | 7,075.00 | 7,240.00 | 7,075.00 | 7,176.00 | 7,052.28 | 4,525 |
| Nov 16, 2023 | 7,140.00 | 7,311.00 | 7,120.00 | 7,181.00 | 7,057.19 | 8,418 |
| Nov 15, 2023 | 7,341.00 | 7,400.00 | 7,021.00 | 7,034.00 | 6,912.72 | 11,201 |
| Nov 14, 2023 | 7,411.00 | 7,500.00 | 7,250.00 | 7,341.00 | 7,214.43 | 9,432 |
| Nov 13, 2023 | 8,001.00 | 8,050.00 | 7,280.00 | 7,305.00 | 7,179.05 | 41,338 |
| Nov 12, 2023 | 8,030.00 | 8,100.00 | 7,950.00 | 8,018.00 | 7,879.76 | 5,168 |
| Nov 9, 2023 | 8,033.00 | 8,225.00 | 7,924.00 | 8,030.00 | 7,891.55 | 23,631 |
| Nov 8, 2023 | 8,154.00 | 8,225.00 | 7,962.00 | 8,033.00 | 7,894.50 | 14,138 |
| Nov 7, 2023 | 8,050.00 | 8,131.00 | 7,950.00 | 8,045.00 | 7,906.29 | 8,597 |
| Nov 6, 2023 | 8,256.00 | 8,256.00 | 8,002.00 | 8,050.00 | 7,911.21 | 50,900 |
| Nov 5, 2023 | 8,422.00 | 8,754.00 | 8,109.00 | 8,146.00 | 8,005.55 | 27,519 |
| Nov 2, 2023 | 8,973.00 | 8,973.00 | 8,310.00 | 8,310.00 | 8,166.72 | 354,927 |
| Nov 1, 2023 | 8,925.00 | 8,910.00 | 8,739.00 | 8,840.00 | 8,687.59 | 65,478 |
| Oct 31, 2023 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 8,884.14 | - |
| Oct 30, 2023 | 8,968.00 | 9,189.00 | 8,901.00 | 9,040.00 | 8,884.14 | 28,783 |
| Oct 29, 2023 | 8,860.00 | 8,949.00 | 8,821.00 | 8,860.00 | 8,707.24 | 28,059 |
| Oct 26, 2023 | 9,024.00 | 9,025.00 | 8,772.00 | 8,860.00 | 8,707.24 | 20,828 |
| Oct 25, 2023 | 8,970.00 | 9,079.00 | 8,969.00 | 9,024.00 | 8,868.41 | 13,715 |
| Oct 24, 2023 | 8,800.00 | 8,999.00 | 8,796.00 | 8,970.00 | 8,815.34 | 10,123 |
| Oct 23, 2023 | 9,000.00 | 9,000.00 | 8,587.00 | 8,800.00 | 8,648.28 | 16,706 |
| Oct 22, 2023 | 9,050.00 | 9,050.00 | 8,703.00 | 9,000.00 | 8,844.83 | 16,946 |
| Oct 19, 2023 | 9,220.00 | 9,220.00 | 9,002.00 | 9,105.00 | 8,948.02 | 2,016 |
| Oct 18, 2023 | 9,144.00 | 9,435.00 | 8,779.00 | 9,214.00 | 9,055.14 | 8,931 |
| Oct 17, 2023 | 9,123.00 | 9,329.00 | 8,644.00 | 9,144.00 | 8,986.34 | 3,544 |
| Oct 16, 2023 | 8,802.00 | 9,319.00 | 8,802.00 | 9,123.00 | 8,965.71 | 3,513 |
| Oct 15, 2023 | 9,253.00 | 9,014.00 | 8,800.00 | 8,877.00 | 8,723.95 | 2,284 |
| Oct 12, 2023 | 9,062.00 | 9,397.00 | 9,000.00 | 9,253.00 | 9,093.47 | 2,536 |
| Oct 11, 2023 | 9,313.00 | 9,399.00 | 9,012.00 | 9,062.00 | 8,905.76 | 3,195 |
| Oct 10, 2023 | 9,085.00 | 9,487.00 | 9,085.00 | 9,313.00 | 9,152.43 | 1,372 |
| Oct 9, 2023 | 9,117.00 | 9,229.00 | 8,809.00 | 9,085.00 | 8,928.36 | 5,115 |
| Oct 8, 2023 | 9,000.00 | 9,298.00 | 8,250.00 | 9,117.00 | 8,959.81 | 7,898 |
| Oct 5, 2023 | 9,484.00 | 9,484.00 | 9,376.00 | 9,389.00 | 9,227.12 | 2,040 |
| Oct 4, 2023 | 9,486.00 | 9,486.00 | 9,269.00 | 9,393.00 | 9,231.05 | 3,003 |
| Oct 3, 2023 | 9,487.00 | 9,487.00 | 9,482.00 | 9,486.00 | 9,322.45 | 584 |
| Oct 2, 2023 | 9,489.00 | 9,488.00 | 9,326.00 | 9,487.00 | 9,323.43 | 1,350 |
| Oct 1, 2023 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | 9,154.40 | - |
| Sep 28, 2023 | 9,366.00 | 9,399.00 | 9,270.00 | 9,315.00 | 9,154.40 | 1,766 |
| Sep 27, 2023 | 9,369.00 | 9,390.00 | 9,291.00 | 9,366.00 | 9,204.52 | 3,268 |
| Sep 26, 2023 | 9,350.00 | 9,447.00 | 9,285.00 | 9,369.00 | 9,207.47 | 2,380 |
| Sep 21, 2023 | 9,127.00 | 9,500.00 | 9,130.00 | 9,350.00 | 9,188.79 | 9,605 |
| Sep 20, 2023 | 9,123.00 | 9,150.00 | 9,104.00 | 9,127.00 | 8,969.64 | 802 |
| Sep 19, 2023 | 9,150.00 | 9,150.00 | 9,006.00 | 9,123.00 | 8,965.71 | 1,772 |
| Sep 18, 2023 | 9,037.00 | 9,160.00 | 9,092.00 | 9,118.00 | 8,960.79 | 1,411 |
| Sep 14, 2023 | 8,940.00 | 9,141.00 | 8,940.00 | 9,037.00 | 8,881.19 | 2,420 |
| Sep 13, 2023 | 9,108.00 | 9,149.00 | 9,108.00 | 9,113.00 | 8,955.88 | 748 |
| Sep 12, 2023 | 9,114.00 | 9,150.00 | 8,986.00 | 9,108.00 | 8,950.97 | 795 |
| Sep 11, 2023 | 9,152.00 | 9,152.00 | 8,920.00 | 9,114.00 | 8,956.86 | 3,519 |
| Sep 10, 2023 | 9,179.00 | 9,179.00 | 9,179.00 | 9,179.00 | 9,020.74 | - |
| Sep 7, 2023 | 9,200.00 | 9,200.00 | 9,179.00 | 9,179.00 | 9,020.74 | 3,415 |
| Sep 6, 2023 | 9,230.00 | 9,230.00 | 9,198.00 | 9,217.00 | 9,058.09 | 1,529 |
| Sep 5, 2023 | 9,174.00 | 9,231.00 | 8,956.00 | 9,218.00 | 9,059.07 | 4,868 |
| Sep 4, 2023 | 8,972.00 | 9,447.00 | 8,925.00 | 9,174.00 | 9,015.83 | 8,707 |
| Sep 3, 2023 | 8,972.00 | 9,065.00 | 8,905.00 | 8,972.00 | 8,817.31 | 435 |
| Aug 31, 2023 | 9,080.00 | 9,080.00 | 8,677.00 | 8,972.00 | 8,817.31 | 2,280 |
| Aug 30, 2023 | 9,210.00 | 9,210.00 | 8,557.00 | 8,898.00 | 8,744.59 | 27,875 |
| Aug 29, 2023 | 9,180.00 | 9,193.00 | 8,860.00 | 9,047.00 | 8,891.02 | 17,315 |
| Aug 28, 2023 | 9,129.00 | 9,217.00 | 8,880.00 | 9,180.00 | 9,021.72 | 17,407 |
| Aug 27, 2023 | 9,300.00 | 9,178.00 | 8,825.00 | 9,129.00 | 8,971.60 | 15,413 |
| Aug 24, 2023 | 9,469.00 | 9,469.00 | 9,190.00 | 9,300.00 | 9,139.66 | 3,632 |
| Aug 23, 2023 | 9,593.00 | 9,593.00 | 8,954.00 | 9,259.00 | 9,099.36 | 12,883 |
| Aug 22, 2023 | 9,484.00 | 9,595.00 | 9,490.00 | 9,532.00 | 9,367.66 | 1,926 |
| Aug 21, 2023 | 9,541.00 | 9,599.00 | 9,402.00 | 9,484.00 | 9,320.48 | 1,351 |
| Aug 20, 2023 | 9,421.00 | 9,615.00 | 9,421.00 | 9,541.00 | 9,376.50 | 4,686 |
| Aug 17, 2023 | 9,441.00 | 9,441.00 | 9,308.00 | 9,421.00 | 9,258.57 | 1,876 |
| Aug 16, 2023 | 9,311.00 | 9,468.00 | 9,150.00 | 9,439.00 | 9,276.26 | 4,037 |
| Aug 15, 2023 | 9,309.00 | 9,327.00 | 9,195.00 | 9,311.00 | 9,150.47 | 2,009 |
| Aug 14, 2023 | 9,300.00 | 9,364.00 | 8,903.00 | 9,309.00 | 9,148.50 | 5,417 |
| Aug 13, 2023 | 9,375.00 | 9,436.00 | 9,209.00 | 9,300.00 | 9,139.66 | 371 |
| Aug 10, 2023 | 9,699.00 | 9,699.00 | 9,201.00 | 9,375.00 | 9,213.36 | 12,441 |
| Aug 9, 2023 | 9,675.00 | 9,678.00 | 9,434.00 | 9,613.00 | 9,447.26 | 15,127 |
| Aug 8, 2023 | 9,659.00 | 9,677.00 | 9,491.00 | 9,675.00 | 9,508.19 | 8,115 |
| Aug 7, 2023 | 9,500.00 | 9,700.00 | 9,500.00 | 9,659.00 | 9,492.47 | 4,316 |
| Aug 6, 2023 | 9,330.00 | 9,775.00 | 9,330.00 | 9,500.00 | 9,336.21 | 8,400 |
| Aug 3, 2023 | 9,650.00 | 9,650.00 | 9,229.00 | 9,330.00 | 9,169.14 | 22,158 |
| Aug 2, 2023 | 9,516.00 | 9,719.00 | 9,305.00 | 9,465.00 | 9,301.81 | 971 |
| Aug 1, 2023 | 9,528.00 | 9,619.00 | 9,329.00 | 9,516.00 | 9,351.93 | 3,689 |
| Jul 31, 2023 | 9,669.00 | 9,669.00 | 9,506.00 | 9,528.00 | 9,363.72 | 3,507 |
| Jul 30, 2023 | 9,676.00 | 9,703.00 | 9,511.00 | 9,640.00 | 9,473.79 | 3,650 |
| Jul 26, 2023 | 9,431.00 | 9,665.00 | 9,428.00 | 9,580.00 | 9,414.83 | 3,342 |
| Jul 25, 2023 | 9,828.00 | 9,828.00 | 9,130.00 | 9,431.00 | 9,268.40 | 10,148 |
| Jul 24, 2023 | 9,612.00 | 9,936.00 | 9,510.00 | 9,828.00 | 9,658.55 | 7,262 |
| Jul 23, 2023 | 9,452.00 | 9,650.00 | 9,424.00 | 9,612.00 | 9,446.28 | 2,031 |
| Jul 20, 2023 | 9,432.00 | 9,480.00 | 9,321.00 | 9,452.00 | 9,289.04 | 2,500 |
| Jul 19, 2023 | 9,050.00 | 9,500.00 | 8,905.00 | 9,432.00 | 9,269.38 | 9,069 |
| Jul 18, 2023 | 8,899.00 | 9,050.00 | 8,839.00 | 9,050.00 | 8,893.97 | 9,706 |
| Jul 17, 2023 | 8,708.00 | 8,897.00 | 8,560.00 | 8,769.00 | 8,617.81 | 2,257 |
| Jul 16, 2023 | 8,750.00 | 8,948.00 | 8,507.00 | 8,708.00 | 8,557.86 | 4,516 |
| Jul 13, 2023 | 8,888.00 | 8,948.00 | 8,602.00 | 8,750.00 | 8,599.14 | 18,808 |
| Jul 12, 2023 | 8,863.00 | 8,951.00 | 8,641.00 | 8,888.00 | 8,734.76 | 22,686 |
| Jul 11, 2023 | 8,951.00 | 8,951.00 | 8,600.00 | 8,863.00 | 8,710.19 | 8,520 |
| Jul 10, 2023 | 8,950.00 | 8,951.00 | 8,837.00 | 8,910.00 | 8,756.38 | 206 |
| Jul 9, 2023 | 8,728.00 | 9,095.00 | 8,728.00 | 8,950.00 | 8,795.69 | 2,051 |
| Jul 6, 2023 | 8,969.00 | 8,969.00 | 8,880.00 | 8,906.00 | 8,752.45 | 2,562 |
| Jul 5, 2023 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 8,854.66 | - |
| Jul 4, 2023 | 8,959.00 | 9,095.00 | 8,766.00 | 9,010.00 | 8,854.66 | 3,706 |
| Jul 3, 2023 | 8,950.00 | 9,080.00 | 8,904.00 | 8,959.00 | 8,804.53 | 4,048 |
| Jul 2, 2023 | 8,832.00 | 9,100.00 | 8,727.00 | 8,906.00 | 8,752.45 | 8,272 |
| Jun 29, 2023 | 8,830.00 | 8,997.00 | 8,801.00 | 8,907.00 | 8,753.43 | 9,433 |
| Jun 28, 2023 | 9,109.00 | 9,109.00 | 8,800.00 | 9,006.00 | 8,850.72 | 10,245 |
| Jun 27, 2023 | 9,200.00 | 9,200.00 | 8,950.00 | 9,109.00 | 8,951.95 | 6,638 |
| Jun 26, 2023 | 9,213.00 | 9,299.00 | 8,640.00 | 9,200.00 | 9,041.38 | 35,053 |
| Jun 25, 2023 | 9,170.00 | 9,365.00 | 9,091.00 | 9,213.00 | 9,054.16 | 1,723 |
| Jun 22, 2023 | 8,999.00 | 9,500.00 | 8,900.00 | 9,160.00 | 9,002.07 | 60,080 |
| Jun 21, 2023 | 9,014.00 | 9,011.00 | 8,603.00 | 8,999.00 | 8,843.84 | 8,191 |
| Jun 20, 2023 | 8,940.00 | 9,140.00 | 8,888.00 | 9,014.00 | 8,858.59 | 4,680 |
| Jun 19, 2023 | 8,918.00 | 8,999.00 | 8,867.00 | 8,940.00 | 8,785.86 | 3,757 |
| Jun 18, 2023 | 8,737.00 | 9,000.00 | 8,736.00 | 8,918.00 | 8,764.24 | 6,186 |
| Jun 15, 2023 | 8,197.00 | 8,799.00 | 8,018.00 | 8,737.00 | 8,586.36 | 15,797 |
| Jun 14, 2023 | 7,885.00 | 8,220.00 | 7,885.00 | 8,196.00 | 8,054.69 | 61,964 |
| Jun 13, 2023 | 7,785.00 | 7,888.00 | 7,603.00 | 7,885.00 | 7,749.05 | 6,753 |
| Jun 12, 2023 | 7,669.00 | 7,823.00 | 7,650.00 | 7,785.00 | 7,650.78 | 3,064 |
| Jun 11, 2023 | 7,594.00 | 7,750.00 | 7,594.00 | 7,669.00 | 7,536.78 | 3,634 |
| Jun 8, 2023 | 7,521.00 | 7,621.00 | 7,516.00 | 7,594.00 | 7,463.07 | 2,336 |
| Jun 7, 2023 | 7,359.00 | 7,670.00 | 7,359.00 | 7,521.00 | 7,391.33 | 4,592 |
| Jun 6, 2023 | 7,361.00 | 7,434.00 | 7,248.00 | 7,359.00 | 7,232.12 | 1,193 |
| Jun 5, 2023 | 7,380.00 | 7,434.00 | 7,222.00 | 7,361.00 | 7,234.09 | 1,489 |
| Jun 4, 2023 | 7,167.00 | 7,434.00 | 7,167.00 | 7,380.00 | 7,252.76 | 1,955 |
| Jun 1, 2023 | 7,230.00 | 7,230.00 | 7,125.00 | 7,167.00 | 7,043.43 | 4,795 |
| May 31, 2023 | 7,221.00 | 7,230.00 | 7,144.00 | 7,230.00 | 7,105.35 | 3,331 |
| May 30, 2023 | 7,145.00 | 7,239.00 | 7,098.00 | 7,221.00 | 7,096.50 | 4,863 |
| May 29, 2023 | 7,203.00 | 7,152.00 | 7,076.00 | 7,145.00 | 7,021.81 | 1,942 |
| May 28, 2023 | 7,251.00 | 7,280.00 | 7,150.00 | 7,203.00 | 7,078.81 | 2,537 |
| May 24, 2023 | 7,401.00 | 7,401.00 | 7,100.00 | 7,251.00 | 7,125.98 | 17,733 |
| May 23, 2023 | 7,762.00 | 7,788.00 | 7,300.00 | 7,401.00 | 7,273.40 | 54,990 |
| May 22, 2023 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,547.59 | - |
| May 21, 2023 | 7,477.00 | 7,750.00 | 7,476.00 | 7,680.00 | 7,547.59 | 3,381 |
| May 18, 2023 | 7,542.00 | 7,644.00 | 7,479.00 | 7,578.00 | 7,447.35 | 9,599 |
| May 17, 2023 | 7,522.00 | 7,560.00 | 7,270.00 | 7,542.00 | 7,411.97 | 13,038 |
| May 16, 2023 | 7,564.00 | 7,543.00 | 7,351.00 | 7,522.00 | 7,392.31 | 4,390 |
| May 15, 2023 | 7,649.00 | 7,665.00 | 7,502.00 | 7,564.00 | 7,433.59 | 6,995 |
| May 14, 2023 | 7,200.00 | 7,775.00 | 7,199.00 | 7,649.00 | 7,517.12 | 12,649 |
| May 11, 2023 | 7,190.00 | 7,349.00 | 7,000.00 | 7,200.00 | 7,075.86 | 234,822 |
| May 10, 2023 | 7,088.00 | 7,250.00 | 7,001.00 | 7,190.00 | 7,066.03 | 13,277 |
| May 9, 2023 | 7,285.00 | 7,375.00 | 7,055.00 | 7,088.00 | 6,965.79 | 4,835 |
| May 8, 2023 | 7,400.00 | 7,420.00 | 7,152.00 | 7,285.00 | 7,159.40 | 7,712 |
| May 7, 2023 | 7,212.00 | 7,250.00 | 7,171.00 | 7,250.00 | 7,125.00 | 3,270 |
| May 4, 2023 | 7,220.00 | 7,365.00 | 7,150.00 | 7,212.00 | 7,087.66 | 4,126 |
| May 3, 2023 | 7,111.00 | 7,300.00 | 6,980.00 | 7,201.00 | 7,076.85 | 6,873 |
| May 2, 2023 | 7,298.00 | 7,399.00 | 7,058.00 | 7,111.00 | 6,988.40 | 5,148 |
| May 1, 2023 | 7,305.00 | 7,636.00 | 7,175.00 | 7,298.00 | 7,172.17 | 39,018 |
| Apr 30, 2023 | 7,000.00 | 7,397.00 | 7,000.00 | 7,305.00 | 7,179.05 | 3,982 |
| Apr 27, 2023 | 7,221.00 | 7,385.00 | 7,030.00 | 7,119.00 | 6,996.26 | 3,952 |
Related Tickers
ASHO.TA Ashot Ashkelon Industries Ltd.
2,920.00
+2.46%
ESLT.TA Elbit Systems Ltd.
76,070.00
-1.40%
MTX.DE MTU Aero Engines AG
223.40
+1.50%
DRS Leonardo DRS, Inc.
21.67
+1.31%
KTOS Kratos Defense & Security Solutions, Inc.
18.86
+9.11%
SPR Spirit AeroSystems Holdings, Inc.
32.49
+2.14%
RR.L Rolls-Royce Holdings plc
421.10
+3.80%
GD General Dynamics Corporation
284.41
-0.17%
SPCE Virgin Galactic Holdings, Inc.
0.8875
+3.15%
LMT Lockheed Martin Corporation
461.29
-0.75%