Tel Aviv - Delayed Quote • ILA
Mizrahi Tefahot Bank Ltd. (MZTF.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 | 13,400.00 | 13,430.00 | 13,220.00 | 13,340.00 | 13,340.00 | 581,139 |
| Apr 24, 2024 | 13,710.00 | 13,740.00 | 13,470.00 | 13,470.00 | 13,470.00 | 369,502 |
| Apr 21, 2024 | 13,340.00 | 13,610.00 | 13,070.00 | 13,610.00 | 13,610.00 | 455,770 |
| Apr 18, 2024 | 12,820.00 | 13,180.00 | 12,820.00 | 13,070.00 | 13,070.00 | 361,081 |
| Apr 17, 2024 | 13,050.00 | 13,210.00 | 12,740.00 | 12,740.00 | 12,740.00 | 322,231 |
| Apr 16, 2024 | 13,040.00 | 13,230.00 | 13,000.00 | 13,100.00 | 13,100.00 | 283,088 |
| Apr 15, 2024 | 13,510.00 | 13,630.00 | 13,130.00 | 13,230.00 | 13,230.00 | 419,669 |
| Apr 14, 2024 | 13,170.00 | 13,310.00 | 12,930.00 | 13,270.00 | 13,270.00 | 290,336 |
| Apr 11, 2024 | 13,120.00 | 13,250.00 | 13,000.00 | 13,000.00 | 13,000.00 | 310,447 |
| Apr 10, 2024 | 13,550.00 | 13,550.00 | 13,220.00 | 13,260.00 | 13,260.00 | 229,469 |
| Apr 9, 2024 | 13,730.00 | 13,730.00 | 13,470.00 | 13,550.00 | 13,550.00 | 361,922 |
| Apr 8, 2024 | 13,370.00 | 13,860.00 | 13,370.00 | 13,850.00 | 13,850.00 | 670,835 |
| Apr 4, 2024 | 13,340.00 | 13,350.00 | 12,980.00 | 13,010.00 | 13,010.00 | 521,823 |
| Apr 3, 2024 | 13,580.00 | 13,580.00 | 13,190.00 | 13,420.00 | 13,420.00 | 427,874 |
| Apr 2, 2024 | 13,780.00 | 13,810.00 | 13,450.00 | 13,520.00 | 13,520.00 | 427,086 |
| Apr 1, 2024 | 14,000.00 | 14,050.00 | 13,780.00 | 13,780.00 | 13,780.00 | 171,515 |
| Mar 31, 2024 | 13,870.00 | 14,080.00 | 13,700.00 | 14,000.00 | 14,000.00 | 352,315 |
| Mar 28, 2024 | 13,700.00 | 13,790.00 | 13,480.00 | 13,790.00 | 13,790.00 | 1,169,047 |
| Mar 27, 2024 | 13,810.00 | 13,980.00 | 13,540.00 | 13,540.00 | 13,540.00 | 498,041 |
| Mar 26, 2024 | 13,570.00 | 13,850.00 | 13,500.00 | 13,800.00 | 13,800.00 | 520,430 |
| Mar 25, 2024 | 13,460.00 | 13,680.00 | 13,380.00 | 13,570.00 | 13,570.00 | 527,895 |
| Mar 21, 2024 | 13,580.00 | 13,660.00 | 13,360.00 | 13,460.00 | 13,460.00 | 910,471 |
| Mar 20, 2024 | 13,290.00 | 13,350.00 | 13,100.00 | 13,350.00 | 13,350.00 | 367,304 |
| Mar 19, 2024 | 81.11 Dividend | |||||
| Mar 19, 2024 | 13,210.00 | 13,270.00 | 13,010.00 | 13,270.00 | 13,270.00 | 512,480 |
| Mar 18, 2024 | 13,200.00 | 13,250.00 | 13,050.00 | 13,230.00 | 13,148.89 | 550,497 |
| Mar 17, 2024 | 12,830.00 | 13,160.00 | 12,800.00 | 13,150.00 | 13,069.38 | 227,720 |
| Mar 14, 2024 | 12,900.00 | 13,000.00 | 12,620.00 | 12,720.00 | 12,642.02 | 770,610 |
| Mar 13, 2024 | 12,940.00 | 13,140.00 | 12,860.00 | 12,900.00 | 12,820.92 | 800,815 |
| Mar 12, 2024 | 12,940.00 | 13,210.00 | 12,770.00 | 12,840.00 | 12,761.28 | 3,017,950 |
| Mar 11, 2024 | 13,570.00 | 13,620.00 | 13,460.00 | 13,600.00 | 13,516.63 | 337,550 |
| Mar 10, 2024 | 13,500.00 | 13,740.00 | 13,500.00 | 13,530.00 | 13,447.05 | 186,264 |
| Mar 7, 2024 | 14,110.00 | 14,140.00 | 13,710.00 | 13,760.00 | 13,675.64 | 393,163 |
| Mar 6, 2024 | 13,910.00 | 13,910.00 | 13,910.00 | 13,910.00 | 13,824.72 | - |
| Mar 5, 2024 | 13,920.00 | 13,980.00 | 13,840.00 | 13,910.00 | 13,824.72 | 262,491 |
| Mar 4, 2024 | 13,960.00 | 14,100.00 | 13,930.00 | 14,030.00 | 13,943.99 | 402,537 |
| Mar 3, 2024 | 14,170.00 | 14,280.00 | 13,850.00 | 13,850.00 | 13,765.09 | 146,988 |
| Feb 29, 2024 | 14,160.00 | 14,310.00 | 13,920.00 | 14,130.00 | 14,043.38 | 770,630 |
| Feb 28, 2024 | 14,010.00 | 14,100.00 | 13,830.00 | 14,100.00 | 14,013.56 | 537,402 |
| Feb 26, 2024 | 14,250.00 | 14,320.00 | 14,050.00 | 14,080.00 | 13,993.68 | 478,875 |
| Feb 25, 2024 | 13,870.00 | 14,110.00 | 13,870.00 | 14,100.00 | 14,013.56 | 172,005 |
| Feb 22, 2024 | 13,800.00 | 14,000.00 | 13,670.00 | 13,790.00 | 13,705.46 | 565,896 |
| Feb 21, 2024 | 13,600.00 | 13,740.00 | 13,500.00 | 13,700.00 | 13,616.01 | 254,760 |
| Feb 20, 2024 | 13,670.00 | 13,780.00 | 13,530.00 | 13,600.00 | 13,516.63 | 937,207 |
| Feb 19, 2024 | 13,380.00 | 13,760.00 | 13,310.00 | 13,760.00 | 13,675.64 | 393,545 |
| Feb 18, 2024 | 13,350.00 | 13,380.00 | 13,250.00 | 13,380.00 | 13,297.97 | 100,644 |
| Feb 15, 2024 | 13,500.00 | 13,500.00 | 13,230.00 | 13,230.00 | 13,148.89 | 296,673 |
| Feb 14, 2024 | 13,480.00 | 13,600.00 | 13,400.00 | 13,430.00 | 13,347.67 | 319,403 |
| Feb 13, 2024 | 13,160.00 | 13,660.00 | 13,100.00 | 13,590.00 | 13,506.69 | 468,823 |
| Feb 12, 2024 | 13,030.00 | 13,180.00 | 12,920.00 | 13,150.00 | 13,069.38 | 383,142 |
| Feb 11, 2024 | 13,100.00 | 13,100.00 | 12,920.00 | 12,950.00 | 12,870.61 | 206,341 |
| Feb 8, 2024 | 13,380.00 | 13,480.00 | 13,200.00 | 13,240.00 | 13,158.83 | 248,423 |
| Feb 7, 2024 | 13,450.00 | 13,630.00 | 13,420.00 | 13,440.00 | 13,357.61 | 169,597 |
| Feb 6, 2024 | 13,320.00 | 13,620.00 | 13,210.00 | 13,520.00 | 13,437.12 | 496,373 |
| Feb 5, 2024 | 13,350.00 | 13,480.00 | 13,270.00 | 13,280.00 | 13,198.59 | 271,744 |
| Feb 4, 2024 | 13,330.00 | 13,380.00 | 13,220.00 | 13,360.00 | 13,278.10 | 212,778 |
| Feb 1, 2024 | 13,530.00 | 13,620.00 | 13,250.00 | 13,250.00 | 13,168.77 | 1,037,902 |
| Jan 31, 2024 | 13,610.00 | 13,770.00 | 13,450.00 | 13,630.00 | 13,546.44 | 449,819 |
| Jan 30, 2024 | 13,740.00 | 13,780.00 | 13,570.00 | 13,610.00 | 13,526.56 | 352,876 |
| Jan 29, 2024 | 13,500.00 | 13,850.00 | 13,410.00 | 13,820.00 | 13,735.28 | 484,864 |
| Jan 28, 2024 | 13,140.00 | 13,560.00 | 13,120.00 | 13,510.00 | 13,427.18 | 242,829 |
| Jan 25, 2024 | 13,130.00 | 13,200.00 | 13,040.00 | 13,040.00 | 12,960.06 | 798,605 |
| Jan 24, 2024 | 13,230.00 | 13,460.00 | 13,170.00 | 13,240.00 | 13,158.83 | 343,456 |
| Jan 23, 2024 | 12,980.00 | 13,190.00 | 12,950.00 | 13,060.00 | 12,979.94 | 363,573 |
| Jan 22, 2024 | 13,460.00 | 13,520.00 | 13,140.00 | 13,140.00 | 13,059.45 | 232,136 |
| Jan 21, 2024 | 13,570.00 | 13,640.00 | 13,380.00 | 13,400.00 | 13,317.85 | 84,030 |
| Jan 18, 2024 | 13,210.00 | 13,570.00 | 13,210.00 | 13,560.00 | 13,476.87 | 194,584 |
| Jan 17, 2024 | 13,200.00 | 13,470.00 | 13,170.00 | 13,210.00 | 13,129.02 | 349,461 |
| Jan 16, 2024 | 13,510.00 | 13,520.00 | 13,290.00 | 13,300.00 | 13,218.46 | 241,185 |
| Jan 15, 2024 | 13,770.00 | 13,770.00 | 13,530.00 | 13,560.00 | 13,476.87 | 249,087 |
| Jan 14, 2024 | 13,730.00 | 13,900.00 | 13,660.00 | 13,790.00 | 13,705.46 | 119,485 |
| Jan 11, 2024 | 13,720.00 | 13,920.00 | 13,670.00 | 13,790.00 | 13,705.46 | 313,131 |
| Jan 10, 2024 | 13,860.00 | 13,870.00 | 13,560.00 | 13,670.00 | 13,586.20 | 451,057 |
| Jan 9, 2024 | 14,280.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,814.79 | 314,467 |
| Jan 8, 2024 | 14,320.00 | 14,330.00 | 13,940.00 | 14,260.00 | 14,172.58 | 421,710 |
| Jan 7, 2024 | 14,280.00 | 14,310.00 | 14,130.00 | 14,250.00 | 14,162.64 | 136,126 |
| Jan 4, 2024 | 14,430.00 | 14,480.00 | 14,260.00 | 14,360.00 | 14,271.97 | 353,205 |
| Jan 3, 2024 | 14,440.00 | 14,540.00 | 14,160.00 | 14,450.00 | 14,361.41 | 457,999 |
| Jan 2, 2024 | 14,670.00 | 14,680.00 | 14,280.00 | 14,590.00 | 14,500.56 | 708,722 |
| Jan 1, 2024 | 14,280.00 | 14,500.00 | 14,250.00 | 14,500.00 | 14,411.11 | 203,082 |
| Dec 31, 2023 | 14,160.00 | 14,310.00 | 14,070.00 | 14,260.00 | 14,172.58 | 266,262 |
| Dec 28, 2023 | 14,240.00 | 14,350.00 | 14,000.00 | 14,000.00 | 13,914.17 | 790,860 |
| Dec 27, 2023 | 13,960.00 | 14,320.00 | 13,750.00 | 14,170.00 | 14,083.13 | 395,762 |
| Dec 26, 2023 | 14,040.00 | 14,230.00 | 13,830.00 | 13,870.00 | 13,784.97 | 410,939 |
| Dec 25, 2023 | 13,890.00 | 14,140.00 | 13,840.00 | 14,110.00 | 14,023.50 | 199,368 |
| Dec 24, 2023 | 13,800.00 | 13,920.00 | 13,670.00 | 13,890.00 | 13,804.85 | 142,359 |
| Dec 21, 2023 | 13,900.00 | 13,920.00 | 13,800.00 | 13,830.00 | 13,745.21 | 335,445 |
| Dec 20, 2023 | 13,590.00 | 14,010.00 | 13,550.00 | 13,940.00 | 13,854.54 | 385,484 |
| Dec 19, 2023 | 13,590.00 | 13,600.00 | 13,450.00 | 13,530.00 | 13,447.05 | 300,659 |
| Dec 18, 2023 | 13,280.00 | 13,660.00 | 13,230.00 | 13,510.00 | 13,427.18 | 358,033 |
| Dec 17, 2023 | 13,230.00 | 13,280.00 | 13,160.00 | 13,280.00 | 13,198.59 | 135,598 |
| Dec 14, 2023 | 13,220.00 | 13,320.00 | 13,000.00 | 13,170.00 | 13,089.26 | 921,855 |
| Dec 13, 2023 | 13,050.00 | 13,180.00 | 12,970.00 | 13,100.00 | 13,019.69 | 249,568 |
| Dec 12, 2023 | 13,270.00 | 13,270.00 | 13,040.00 | 13,040.00 | 12,960.06 | 262,816 |
| Dec 11, 2023 | 13,380.00 | 13,390.00 | 13,080.00 | 13,180.00 | 13,099.20 | 302,231 |
| Dec 10, 2023 | 13,450.00 | 13,460.00 | 13,310.00 | 13,400.00 | 13,317.85 | 88,532 |
| Dec 7, 2023 | 13,360.00 | 13,400.00 | 13,170.00 | 13,360.00 | 13,278.10 | 330,545 |
| Dec 6, 2023 | 13,420.00 | 13,420.00 | 13,250.00 | 13,410.00 | 13,327.79 | 355,029 |
| Dec 5, 2023 | 63.86 Dividend | |||||
| Dec 5, 2023 | 13,100.00 | 13,310.00 | 13,070.00 | 13,310.00 | 13,228.40 | 322,900 |
| Dec 4, 2023 | 13,400.00 | 13,490.00 | 13,040.00 | 13,230.00 | 13,085.42 | 404,696 |
| Dec 3, 2023 | 13,420.00 | 13,530.00 | 13,310.00 | 13,400.00 | 13,253.56 | 160,554 |
| Nov 30, 2023 | 13,580.00 | 13,600.00 | 13,220.00 | 13,300.00 | 13,154.66 | 952,906 |
| Nov 29, 2023 | 14,000.00 | 14,050.00 | 13,640.00 | 13,640.00 | 13,490.94 | 1,467,263 |
| Nov 28, 2023 | 13,600.00 | 14,000.00 | 13,480.00 | 14,000.00 | 13,847.01 | 809,835 |
| Nov 27, 2023 | 13,820.00 | 13,820.00 | 13,360.00 | 13,450.00 | 13,303.02 | 482,997 |
| Nov 26, 2023 | 13,870.00 | 13,920.00 | 13,670.00 | 13,850.00 | 13,698.65 | 194,299 |
| Nov 23, 2023 | 13,700.00 | 13,920.00 | 13,650.00 | 13,820.00 | 13,668.97 | 588,049 |
| Nov 22, 2023 | 13,400.00 | 13,900.00 | 13,370.00 | 13,850.00 | 13,698.65 | 482,591 |
| Nov 21, 2023 | 13,190.00 | 13,450.00 | 13,190.00 | 13,360.00 | 13,214.00 | 375,164 |
| Nov 20, 2023 | 13,000.00 | 13,200.00 | 13,000.00 | 13,180.00 | 13,035.97 | 170,492 |
| Nov 19, 2023 | 13,230.00 | 13,250.00 | 13,000.00 | 13,000.00 | 12,857.93 | 110,162 |
| Nov 16, 2023 | 13,060.00 | 13,300.00 | 13,030.00 | 13,180.00 | 13,035.97 | 390,327 |
| Nov 15, 2023 | 13,450.00 | 13,520.00 | 13,030.00 | 13,040.00 | 12,897.50 | 496,009 |
| Nov 14, 2023 | 13,160.00 | 13,390.00 | 13,070.00 | 13,390.00 | 13,243.67 | 538,269 |
| Nov 13, 2023 | 13,190.00 | 13,290.00 | 12,990.00 | 13,070.00 | 12,927.17 | 361,996 |
| Nov 12, 2023 | 13,670.00 | 13,670.00 | 13,140.00 | 13,140.00 | 12,996.40 | 175,393 |
| Nov 9, 2023 | 13,750.00 | 13,750.00 | 13,530.00 | 13,560.00 | 13,411.81 | 406,359 |
| Nov 8, 2023 | 13,680.00 | 13,780.00 | 13,450.00 | 13,670.00 | 13,520.61 | 504,848 |
| Nov 7, 2023 | 13,380.00 | 13,670.00 | 13,290.00 | 13,670.00 | 13,520.61 | 447,419 |
| Nov 6, 2023 | 13,480.00 | 13,690.00 | 13,180.00 | 13,180.00 | 13,035.97 | 440,043 |
| Nov 5, 2023 | 13,280.00 | 13,530.00 | 13,250.00 | 13,520.00 | 13,372.25 | 431,041 |
| Nov 2, 2023 | 12,870.00 | 13,100.00 | 12,810.00 | 13,040.00 | 12,897.50 | 1,294,770 |
| Nov 1, 2023 | 12,450.00 | 12,710.00 | 12,410.00 | 12,680.00 | 12,541.43 | 255,497 |
| Oct 31, 2023 | 12,880.00 | 12,880.00 | 12,880.00 | 12,880.00 | 12,739.25 | - |
| Oct 30, 2023 | 12,440.00 | 12,890.00 | 12,230.00 | 12,880.00 | 12,739.25 | 569,000 |
| Oct 29, 2023 | 11,900.00 | 12,330.00 | 11,900.00 | 12,300.00 | 12,165.58 | 247,154 |
| Oct 26, 2023 | 11,740.00 | 11,900.00 | 11,660.00 | 11,840.00 | 11,710.61 | 940,675 |
| Oct 25, 2023 | 11,610.00 | 11,870.00 | 11,530.00 | 11,740.00 | 11,611.70 | 429,976 |
| Oct 24, 2023 | 11,510.00 | 11,830.00 | 11,480.00 | 11,680.00 | 11,552.36 | 548,516 |
| Oct 23, 2023 | 12,070.00 | 12,130.00 | 11,510.00 | 11,510.00 | 11,384.22 | 511,393 |
| Oct 22, 2023 | 12,000.00 | 12,100.00 | 11,860.00 | 11,900.00 | 11,769.96 | 265,874 |
| Oct 19, 2023 | 12,430.00 | 12,600.00 | 12,100.00 | 12,100.00 | 11,967.77 | 380,662 |
| Oct 18, 2023 | 12,230.00 | 12,480.00 | 12,130.00 | 12,420.00 | 12,284.27 | 328,030 |
| Oct 17, 2023 | 12,460.00 | 12,670.00 | 12,230.00 | 12,310.00 | 12,175.47 | 658,777 |
| Oct 16, 2023 | 12,310.00 | 12,560.00 | 12,290.00 | 12,460.00 | 12,323.83 | 949,406 |
| Oct 15, 2023 | 12,600.00 | 12,640.00 | 12,090.00 | 12,270.00 | 12,135.91 | 436,357 |
| Oct 12, 2023 | 12,870.00 | 12,960.00 | 12,500.00 | 12,750.00 | 12,610.67 | 490,958 |
| Oct 11, 2023 | 12,910.00 | 13,050.00 | 12,660.00 | 12,740.00 | 12,600.78 | 481,278 |
| Oct 10, 2023 | 12,830.00 | 13,130.00 | 12,820.00 | 12,900.00 | 12,759.03 | 725,502 |
| Oct 9, 2023 | 12,650.00 | 13,280.00 | 12,560.00 | 12,950.00 | 12,808.48 | 643,176 |
| Oct 8, 2023 | 13,100.00 | 13,310.00 | 12,340.00 | 12,670.00 | 12,531.54 | 677,752 |
| Oct 5, 2023 | 13,830.00 | 13,910.00 | 13,770.00 | 13,890.00 | 13,738.21 | 230,809 |
| Oct 4, 2023 | 13,690.00 | 13,890.00 | 13,670.00 | 13,820.00 | 13,668.97 | 151,824 |
| Oct 3, 2023 | 13,870.00 | 13,920.00 | 13,770.00 | 13,830.00 | 13,678.86 | 201,121 |
| Oct 2, 2023 | 13,870.00 | 13,900.00 | 13,740.00 | 13,800.00 | 13,649.19 | 166,977 |
| Oct 1, 2023 | 13,810.00 | 13,810.00 | 13,810.00 | 13,810.00 | 13,659.08 | - |
| Sep 28, 2023 | 13,450.00 | 14,000.00 | 13,450.00 | 13,810.00 | 13,659.08 | 1,187,216 |
| Sep 27, 2023 | 13,420.00 | 13,710.00 | 13,380.00 | 13,550.00 | 13,401.92 | 353,531 |
| Sep 26, 2023 | 13,420.00 | 13,670.00 | 13,260.00 | 13,390.00 | 13,243.67 | 332,345 |
| Sep 21, 2023 | 13,100.00 | 13,500.00 | 13,080.00 | 13,450.00 | 13,303.02 | 412,748 |
| Sep 20, 2023 | 12,890.00 | 13,050.00 | 12,860.00 | 13,030.00 | 12,887.61 | 129,570 |
| Sep 19, 2023 | 12,910.00 | 12,980.00 | 12,690.00 | 12,850.00 | 12,709.57 | 289,163 |
| Sep 18, 2023 | 12,600.00 | 12,850.00 | 12,520.00 | 12,820.00 | 12,679.90 | 262,394 |
| Sep 14, 2023 | 12,490.00 | 12,620.00 | 12,460.00 | 12,600.00 | 12,462.31 | 268,102 |
| Sep 13, 2023 | 12,520.00 | 12,610.00 | 12,400.00 | 12,400.00 | 12,264.49 | 257,318 |
| Sep 12, 2023 | 12,570.00 | 12,820.00 | 12,480.00 | 12,600.00 | 12,462.31 | 284,231 |
| Sep 11, 2023 | 12,270.00 | 12,570.00 | 12,270.00 | 12,570.00 | 12,432.63 | 210,477 |
| Sep 10, 2023 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,215.04 | - |
| Sep 7, 2023 | 12,390.00 | 12,390.00 | 12,160.00 | 12,350.00 | 12,215.04 | 438,178 |
| Sep 6, 2023 | 12,470.00 | 12,650.00 | 12,410.00 | 12,470.00 | 12,333.73 | 292,965 |
| Sep 5, 2023 | 12,200.00 | 12,640.00 | 12,200.00 | 12,580.00 | 12,442.52 | 329,715 |
| Sep 4, 2023 | 12,550.00 | 12,550.00 | 12,120.00 | 12,170.00 | 12,037.00 | 257,970 |
| Sep 3, 2023 | 12,590.00 | 12,590.00 | 12,440.00 | 12,450.00 | 12,313.94 | 51,614 |
| Aug 31, 2023 | 12,600.00 | 12,650.00 | 12,520.00 | 12,520.00 | 12,383.18 | 444,501 |
| Aug 30, 2023 | 12,660.00 | 12,770.00 | 12,610.00 | 12,680.00 | 12,541.43 | 139,997 |
| Aug 29, 2023 | 12,800.00 | 12,890.00 | 12,580.00 | 12,580.00 | 12,442.52 | 195,823 |
| Aug 28, 2023 | 13,020.00 | 13,040.00 | 12,840.00 | 12,850.00 | 12,709.57 | 164,230 |
| Aug 27, 2023 | 12,800.00 | 13,040.00 | 12,790.00 | 13,040.00 | 12,897.50 | 172,195 |
| Aug 24, 2023 | 13,000.00 | 13,010.00 | 12,750.00 | 12,750.00 | 12,610.67 | 558,241 |
| Aug 23, 2023 | 13,080.00 | 13,230.00 | 12,830.00 | 12,880.00 | 12,739.25 | 273,112 |
| Aug 22, 2023 | 190.10 Dividend | |||||
| Aug 22, 2023 | 13,000.00 | 13,130.00 | 12,860.00 | 13,100.00 | 12,956.84 | 498,994 |
| Aug 21, 2023 | 12,800.00 | 13,080.00 | 12,800.00 | 13,080.00 | 12,749.04 | 356,942 |
| Aug 20, 2023 | 12,950.00 | 12,950.00 | 12,760.00 | 12,830.00 | 12,505.36 | 144,980 |
| Aug 17, 2023 | 12,990.00 | 13,000.00 | 12,710.00 | 12,850.00 | 12,524.86 | 400,223 |
| Aug 16, 2023 | 13,180.00 | 13,340.00 | 12,960.00 | 12,960.00 | 12,632.07 | 262,920 |
| Aug 15, 2023 | 13,380.00 | 13,460.00 | 13,010.00 | 13,150.00 | 12,817.26 | 327,076 |
| Aug 14, 2023 | 13,490.00 | 13,490.00 | 13,110.00 | 13,230.00 | 12,895.24 | 203,662 |
| Aug 13, 2023 | 13,350.00 | 13,370.00 | 13,140.00 | 13,200.00 | 12,866.00 | 83,738 |
| Aug 10, 2023 | 13,290.00 | 13,440.00 | 13,120.00 | 13,260.00 | 12,924.48 | 281,271 |
| Aug 9, 2023 | 13,290.00 | 13,480.00 | 13,020.00 | 13,360.00 | 13,021.95 | 294,075 |
| Aug 8, 2023 | 13,230.00 | 13,350.00 | 12,940.00 | 13,110.00 | 12,778.28 | 637,040 |
| Aug 7, 2023 | 13,330.00 | 13,480.00 | 13,330.00 | 13,390.00 | 13,051.19 | 286,221 |
| Aug 6, 2023 | 13,240.00 | 13,370.00 | 13,170.00 | 13,290.00 | 12,953.72 | 55,455 |
| Aug 3, 2023 | 13,420.00 | 13,540.00 | 13,240.00 | 13,240.00 | 12,904.99 | 792,080 |
| Aug 2, 2023 | 13,240.00 | 13,540.00 | 13,070.00 | 13,440.00 | 13,099.93 | 406,789 |
| Aug 1, 2023 | 13,340.00 | 13,590.00 | 13,220.00 | 13,380.00 | 13,041.45 | 453,719 |
| Jul 31, 2023 | 13,280.00 | 13,460.00 | 13,200.00 | 13,280.00 | 12,943.97 | 346,987 |
| Jul 30, 2023 | 13,690.00 | 13,740.00 | 13,280.00 | 13,280.00 | 12,943.97 | 238,049 |
| Jul 26, 2023 | 13,350.00 | 13,480.00 | 13,220.00 | 13,440.00 | 13,099.93 | 1,079,369 |
| Jul 25, 2023 | 13,700.00 | 13,720.00 | 12,810.00 | 13,010.00 | 12,680.81 | 973,862 |
| Jul 24, 2023 | 14,120.00 | 14,400.00 | 13,650.00 | 13,650.00 | 13,304.61 | 698,663 |
| Jul 23, 2023 | 13,700.00 | 14,500.00 | 13,690.00 | 14,200.00 | 13,840.70 | 335,134 |
| Jul 20, 2023 | 14,120.00 | 14,240.00 | 13,950.00 | 13,950.00 | 13,597.02 | 711,304 |
| Jul 19, 2023 | 13,540.00 | 14,120.00 | 13,540.00 | 14,120.00 | 13,762.72 | 731,238 |
| Jul 18, 2023 | 13,100.00 | 13,590.00 | 13,060.00 | 13,590.00 | 13,246.13 | 323,524 |
| Jul 17, 2023 | 12,960.00 | 13,290.00 | 12,810.00 | 13,040.00 | 12,710.05 | 240,642 |
| Jul 16, 2023 | 13,370.00 | 13,400.00 | 13,000.00 | 13,060.00 | 12,729.54 | 107,261 |
| Jul 13, 2023 | 13,230.00 | 13,510.00 | 13,070.00 | 13,350.00 | 13,012.20 | 524,503 |
| Jul 12, 2023 | 12,730.00 | 13,270.00 | 12,730.00 | 13,080.00 | 12,749.04 | 327,209 |
| Jul 11, 2023 | 12,250.00 | 12,810.00 | 12,230.00 | 12,730.00 | 12,407.89 | 431,568 |
| Jul 10, 2023 | 12,290.00 | 12,370.00 | 12,200.00 | 12,330.00 | 12,018.01 | 197,131 |
| Jul 9, 2023 | 12,500.00 | 12,540.00 | 12,250.00 | 12,280.00 | 11,969.28 | 107,917 |
| Jul 6, 2023 | 12,380.00 | 12,650.00 | 12,380.00 | 12,600.00 | 12,281.18 | 268,113 |
| Jul 5, 2023 | 12,390.00 | 12,390.00 | 12,390.00 | 12,390.00 | 12,076.50 | - |
| Jul 4, 2023 | 12,460.00 | 12,570.00 | 12,370.00 | 12,390.00 | 12,076.50 | 104,925 |
| Jul 3, 2023 | 12,310.00 | 12,500.00 | 12,260.00 | 12,500.00 | 12,183.71 | 238,767 |
| Jul 2, 2023 | 12,410.00 | 12,520.00 | 12,350.00 | 12,380.00 | 12,066.75 | 145,957 |
| Jun 29, 2023 | 12,380.00 | 12,620.00 | 12,330.00 | 12,330.00 | 12,018.01 | 783,039 |
| Jun 28, 2023 | 12,400.00 | 12,620.00 | 12,360.00 | 12,420.00 | 12,105.74 | 227,198 |
| Jun 27, 2023 | 12,500.00 | 12,600.00 | 12,310.00 | 12,460.00 | 12,144.72 | 279,957 |
| Jun 26, 2023 | 12,490.00 | 12,580.00 | 12,200.00 | 12,500.00 | 12,183.71 | 405,660 |
| Jun 25, 2023 | 12,760.00 | 12,780.00 | 12,380.00 | 12,420.00 | 12,105.74 | 100,942 |
| Jun 22, 2023 | 12,840.00 | 12,910.00 | 12,730.00 | 12,750.00 | 12,427.39 | 254,197 |
| Jun 21, 2023 | 12,940.00 | 13,210.00 | 12,900.00 | 12,900.00 | 12,573.59 | 217,562 |
| Jun 20, 2023 | 12,840.00 | 13,080.00 | 12,810.00 | 12,910.00 | 12,583.34 | 218,425 |
| Jun 19, 2023 | 12,860.00 | 13,050.00 | 12,780.00 | 12,840.00 | 12,515.11 | 250,095 |
| Jun 18, 2023 | 13,270.00 | 13,280.00 | 12,900.00 | 13,030.00 | 12,700.30 | 143,374 |
| Jun 15, 2023 | 12,920.00 | 13,170.00 | 12,870.00 | 13,100.00 | 12,768.53 | 535,333 |
| Jun 14, 2023 | 13,140.00 | 13,330.00 | 12,800.00 | 12,900.00 | 12,573.59 | 467,878 |
| Jun 13, 2023 | 13,200.00 | 13,390.00 | 13,070.00 | 13,140.00 | 12,807.52 | 393,167 |
| Jun 12, 2023 | 13,050.00 | 13,290.00 | 12,870.00 | 13,190.00 | 12,856.25 | 371,622 |
| Jun 11, 2023 | 13,020.00 | 13,180.00 | 13,010.00 | 13,050.00 | 12,719.79 | 141,449 |
| Jun 8, 2023 | 12,630.00 | 12,990.00 | 12,630.00 | 12,930.00 | 12,602.83 | 597,010 |
| Jun 7, 2023 | 12,480.00 | 13,050.00 | 12,460.00 | 12,850.00 | 12,524.86 | 497,643 |
| Jun 6, 2023 | 12,240.00 | 12,500.00 | 12,090.00 | 12,400.00 | 12,086.24 | 551,144 |
| Jun 5, 2023 | 12,190.00 | 12,380.00 | 12,180.00 | 12,230.00 | 11,920.54 | 407,815 |
| Jun 4, 2023 | 11,900.00 | 12,240.00 | 11,890.00 | 12,240.00 | 11,930.29 | 341,277 |
| Jun 1, 2023 | 12,120.00 | 12,220.00 | 11,780.00 | 11,780.00 | 11,481.93 | 1,071,614 |
| May 31, 2023 | 12,540.00 | 12,660.00 | 11,970.00 | 11,970.00 | 11,667.12 | 2,433,107 |
| May 30, 2023 | 12,640.00 | 12,710.00 | 12,250.00 | 12,650.00 | 12,329.92 | 594,820 |
| May 29, 2023 | 12,550.00 | 12,650.00 | 12,500.00 | 12,640.00 | 12,320.17 | 277,083 |
| May 28, 2023 | 12,580.00 | 12,680.00 | 12,520.00 | 12,600.00 | 12,281.18 | 235,057 |
| May 24, 2023 | 159.35 Dividend | |||||
| May 24, 2023 | 12,670.00 | 12,700.00 | 12,420.00 | 12,530.00 | 12,212.95 | 724,414 |
| May 23, 2023 | 12,800.00 | 13,000.00 | 12,650.00 | 12,800.00 | 12,320.81 | 538,123 |
| May 22, 2023 | 13,060.00 | 13,060.00 | 13,060.00 | 13,060.00 | 12,571.07 | - |
| May 21, 2023 | 13,080.00 | 13,110.00 | 12,990.00 | 13,060.00 | 12,571.07 | 90,622 |
| May 18, 2023 | 13,240.00 | 13,300.00 | 13,050.00 | 13,080.00 | 12,590.32 | 547,382 |
| May 17, 2023 | 12,850.00 | 13,130.00 | 12,730.00 | 13,100.00 | 12,609.57 | 810,553 |
| May 16, 2023 | 12,300.00 | 12,610.00 | 12,230.00 | 12,550.00 | 12,080.17 | 336,865 |
| May 15, 2023 | 12,340.00 | 12,460.00 | 12,200.00 | 12,320.00 | 11,858.78 | 316,112 |
| May 14, 2023 | 12,640.00 | 12,730.00 | 12,280.00 | 12,280.00 | 11,820.27 | 264,029 |
| May 11, 2023 | 12,430.00 | 12,610.00 | 12,330.00 | 12,550.00 | 12,080.17 | 479,715 |
| May 10, 2023 | 12,030.00 | 12,340.00 | 12,000.00 | 12,280.00 | 11,820.27 | 322,716 |
| May 9, 2023 | 11,800.00 | 11,960.00 | 11,760.00 | 11,900.00 | 11,454.50 | 217,362 |
| May 8, 2023 | 12,180.00 | 12,240.00 | 11,890.00 | 11,900.00 | 11,454.50 | 261,413 |
| May 7, 2023 | 12,280.00 | 12,290.00 | 12,140.00 | 12,180.00 | 11,724.02 | 132,683 |
| May 4, 2023 | 12,120.00 | 12,120.00 | 11,890.00 | 12,080.00 | 11,627.76 | 1,118,753 |
| May 3, 2023 | 11,910.00 | 12,080.00 | 11,870.00 | 12,020.00 | 11,570.01 | 291,354 |
| May 2, 2023 | 11,770.00 | 11,950.00 | 11,670.00 | 11,910.00 | 11,464.13 | 497,627 |
| May 1, 2023 | 11,760.00 | 11,890.00 | 11,720.00 | 11,720.00 | 11,281.24 | 316,575 |
| Apr 30, 2023 | 11,860.00 | 11,970.00 | 11,670.00 | 11,760.00 | 11,319.74 | 276,242 |
| Apr 27, 2023 | 11,620.00 | 11,880.00 | 11,610.00 | 11,800.00 | 11,358.24 | 810,328 |
Related Tickers
POLI.TA Bank Hapoalim B.M.
3,320.00
-1.54%
DSCT.TA Israel Discount Bank Limited
1,895.00
-1.15%
LUMI.TA Bank Leumi le-Israel B.M.
2,869.00
-1.38%
FIBI.TA First International Bank of Israel Ltd
14,460.00
-0.21%
WABC Westamerica Bancorporation
47.44
+0.49%
RNST Renasant Corporation
29.85
-0.20%
UBSI United Bankshares, Inc.
33.35
-0.03%
TRMK Trustmark Corporation
30.05
+0.77%
FNB F.N.B. Corporation
13.74
+0.88%
SIVBQ SVB Financial Group
0.0500
0.00%