MEDI.TA - Medtechnica Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20191,552.001,630.001,511.001,586.001,586.00720
Jul 21, 20191,500.001,634.001,488.001,552.001,552.005,397
Jul 18, 20191,542.001,600.001,500.001,500.001,500.009,628
Jul 17, 20191,566.001,566.001,530.001,542.001,542.003,928
Jul 16, 20191,627.001,595.001,550.001,566.001,566.002,487
Jul 15, 20191,627.001,627.001,627.001,627.001,627.00150
Jul 14, 20191,580.001,627.001,627.001,627.001,627.00207
Jul 11, 20191,598.001,599.001,570.001,580.001,580.0013,086
Jul 10, 20191,628.001,606.001,580.001,598.001,598.0011,428
Jul 09, 20191,628.001,630.001,622.001,628.001,628.00442
Jul 08, 20191,625.001,640.001,590.001,628.001,628.00381,081
Jul 07, 2019------
Jul 04, 20191,617.001,640.001,616.001,625.001,625.00784
Jul 03, 20191,620.001,620.001,616.001,617.001,617.00122
Jul 02, 20191,636.001,620.001,620.001,620.001,620.00384
Jul 01, 20191,636.001,636.001,636.001,636.001,636.00239
Jun 30, 20191,640.001,640.001,629.001,636.001,636.002,204
Jun 27, 20191,640.001,640.001,639.001,640.001,640.00700
Jun 26, 20191,640.001,640.001,611.001,623.001,623.00599
Jun 25, 20191,640.001,640.001,605.001,605.001,605.00752
Jun 24, 20191,640.001,605.001,605.001,639.001,639.003
Jun 23, 20191,640.001,640.001,640.001,640.001,640.0016
Jun 20, 20191,640.001,640.001,640.001,640.001,640.00218
Jun 19, 20191,636.001,712.001,610.001,620.001,620.002,560
Jun 18, 20191,704.001,704.001,606.001,636.001,636.001,276
Jun 17, 20191,705.001,705.001,704.001,704.001,704.00254
Jun 16, 20191,664.001,637.001,637.001,645.001,645.0084
Jun 13, 20191,749.001,749.001,650.001,664.001,664.00492
Jun 12, 20191,789.001,789.001,660.001,681.001,681.001,305
Jun 11, 20191,789.001,789.001,789.001,789.001,789.00188
Jun 10, 20191,800.001,800.001,789.001,789.001,789.00407
Jun 09, 20191,700.001,700.001,700.001,700.001,700.00-
Jun 06, 20191,798.001,798.001,700.001,700.001,700.001,007
Jun 05, 20191,798.001,798.001,700.001,700.001,700.002,731
Jun 04, 20191,789.001,789.001,700.001,767.001,767.00939
Jun 03, 20191,789.001,789.001,789.001,789.001,789.0062
Jun 02, 20191,715.001,798.001,789.001,789.001,789.00154
May 30, 20191,715.001,715.001,715.001,715.001,715.00115
May 29, 20191,707.001,749.001,707.001,715.001,715.003,350
May 28, 20191,638.001,708.001,638.001,707.001,707.003,154
May 27, 20191,638.001,638.001,638.001,638.001,638.00192
May 26, 20191,638.001,638.001,638.001,638.001,638.0041
May 23, 20191,634.001,642.001,642.001,638.001,638.0057
May 22, 20191,634.001,634.001,634.001,634.001,634.00156
May 21, 2019------
May 20, 20191,634.001,634.001,634.001,634.001,634.0038
May 19, 2019------
May 16, 20191,634.001,634.001,634.001,634.001,634.0030
May 15, 2019------
May 14, 20191,703.001,703.001,703.001,703.001,703.00150
May 13, 20191,703.001,703.001,703.001,703.001,703.00-
May 12, 20191,703.001,703.001,703.001,703.001,703.0017
May 09, 20191,703.001,703.001,703.001,703.001,703.00-
May 08, 20191,703.001,703.001,703.001,703.001,703.00-
May 07, 20191,703.001,703.001,703.001,703.001,703.0062
May 06, 20191,740.001,703.001,703.001,703.001,703.00272
May 05, 20191,640.001,760.001,640.001,740.001,740.00507
May 02, 20191,800.001,640.001,640.001,640.001,640.00591
May 01, 20191,800.001,800.001,800.001,800.001,800.0044
Apr 30, 20191,800.001,800.001,800.001,800.001,800.001,147
Apr 29, 20191,800.001,800.001,800.001,800.001,800.00148
Apr 28, 20191,765.001,810.001,790.001,800.001,800.00744
Apr 25, 20191,765.001,765.001,765.001,765.001,765.00-
Apr 24, 20191,765.001,765.001,765.001,765.001,765.00125
Apr 23, 20191,765.001,765.001,765.001,765.001,765.00107
Apr 22, 20191,752.001,780.001,709.001,765.001,765.00164
Apr 21, 20191,752.001,752.001,752.001,752.001,752.00-
Apr 18, 20191,752.001,752.001,752.001,752.001,752.0056
Apr 17, 20191,752.001,752.001,752.001,752.001,752.0029
Apr 16, 20191,752.001,752.001,752.001,752.001,752.00102
Apr 15, 20191,752.001,752.001,752.001,752.001,752.00215
Apr 14, 20191,712.001,752.001,752.001,752.001,752.00245
Apr 11, 20191,712.001,712.001,712.001,712.001,712.0081
Apr 10, 20191,712.001,712.001,712.001,712.001,712.00155
Apr 09, 20191,712.001,712.001,712.001,712.001,712.00-
Apr 08, 20191,692.001,712.001,712.001,712.001,712.00204
Apr 07, 20191,692.001,692.001,692.001,692.001,692.0036,025
Apr 04, 20191,648.001,697.001,654.001,692.001,692.002,839
Apr 03, 20191,585.001,648.001,648.001,648.001,648.00256
Apr 02, 20191,581.001,592.001,581.001,585.001,585.00688
Apr 01, 20191,581.001,581.001,581.001,581.001,581.0058
Mar 31, 20191,582.001,581.001,581.001,581.001,581.002,480
Mar 28, 20191,582.001,582.001,582.001,582.001,582.0073
Mar 27, 20191,582.001,610.001,480.001,582.001,582.004,291
Mar 26, 20191,582.001,582.001,571.001,582.001,582.008,174
Mar 26, 2019104.204 Dividend
Mar 25, 20191,697.001,699.001,653.001,686.001,581.803,112
Mar 24, 20191,704.001,790.001,689.001,697.001,592.1210,584
Mar 21, 20191,704.001,704.001,704.001,704.001,598.68-
Mar 20, 20191,689.001,710.001,700.001,704.001,598.681,708
Mar 19, 20191,587.001,729.001,687.001,689.001,584.612,449
Mar 18, 20191,544.001,652.001,544.001,587.001,488.9111,539
Mar 17, 20191,485.001,503.001,503.001,503.001,410.11159
Mar 14, 20191,483.001,499.001,499.001,485.001,393.2220
Mar 13, 20191,477.001,509.001,509.001,483.001,391.3426
Mar 12, 20191,450.001,499.001,499.001,477.001,385.7178
Mar 11, 20191,438.001,450.001,450.001,450.001,360.385,035
Mar 10, 20191,431.001,460.001,431.001,438.001,349.122,073
Mar 07, 20191,446.001,431.001,431.001,431.001,342.562,298
Mar 06, 20191,443.001,446.001,446.001,446.001,356.63497
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...