Tel Aviv - Delayed Quote ILA

Airport City Ltd. (ARPT.TA)

Compare
5,258.00
+13.00
+(0.25%)
At close: 5:24:42 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20255,136.005,274.005,083.005,258.005,258.00204,535
Apr 6, 20255,256.005,375.005,189.005,245.005,245.00156,471
Apr 3, 20255,316.005,425.005,282.005,396.005,396.00116,068
Apr 2, 20255,380.005,425.005,318.005,425.005,425.0081,733
Apr 1, 20255,274.005,400.005,231.005,366.005,366.00215,833
Mar 31, 20255,222.005,343.005,166.005,236.005,236.00111,249
Mar 30, 20255,250.005,398.005,220.005,324.005,324.0057,952
Mar 27, 20255,147.005,337.005,112.005,316.005,316.00317,084
Mar 26, 20255,260.005,345.005,153.005,186.005,186.00126,761
Mar 25, 20255,160.005,294.005,143.005,260.005,260.00185,914
Mar 24, 20255,198.005,207.005,124.005,160.005,160.00126,541
Mar 23, 20255,220.005,251.005,110.005,121.005,121.00116,545
Mar 20, 20255,376.005,413.005,265.005,311.005,311.00180,553
Mar 19, 20255,301.005,413.005,301.005,376.005,376.00169,037
Mar 18, 20255,501.005,519.005,312.005,414.005,414.00253,748
Mar 17, 20255,501.005,582.005,474.005,535.005,535.00131,741
Mar 16, 20255,574.005,650.005,525.005,525.005,525.00150,657
Mar 13, 20255,649.005,700.005,544.005,574.005,574.00167,201
Mar 12, 20255,646.005,736.005,600.005,681.005,681.00133,318
Mar 11, 20255,555.005,651.005,460.005,646.005,646.00160,692
Mar 10, 20255,579.005,617.005,514.005,551.005,551.00125,494
Mar 9, 20255,680.005,680.005,555.005,560.005,560.00102,625
Mar 6, 20255,704.005,716.005,574.005,603.005,603.00163,494
Mar 5, 20255,777.005,814.005,701.005,720.005,720.0096,247
Mar 4, 20255,850.005,890.005,730.005,750.005,750.00226,034
Mar 3, 20255,902.005,957.005,850.005,889.005,889.00248,680
Mar 2, 20255,889.005,998.005,881.005,985.005,985.0019,688
Feb 27, 20255,970.005,995.005,913.005,936.005,936.00165,733
Feb 26, 20255,949.005,995.005,868.005,980.005,980.00114,542
Feb 25, 20255,882.005,950.005,840.005,870.005,870.0070,046
Feb 24, 20256,039.006,039.005,846.005,893.005,893.00155,442
Feb 23, 20256,044.006,044.005,902.005,966.005,966.0047,332
Feb 20, 20256,149.006,149.006,034.006,044.006,044.00117,430
Feb 19, 20256,145.006,198.006,081.006,140.006,140.00155,179
Feb 18, 20256,048.006,189.006,018.006,145.006,145.00166,568
Feb 17, 20256,131.006,180.006,014.006,058.006,058.0062,094
Feb 16, 20256,080.006,157.006,080.006,131.006,131.0035,914
Feb 13, 20256,076.006,155.006,076.006,080.006,080.00119,909
Feb 12, 20256,143.006,172.006,066.006,098.006,098.0080,219
Feb 11, 20256,249.006,250.006,126.006,196.006,196.00161,512
Feb 10, 20256,224.006,300.006,152.006,278.006,278.0078,777
Feb 9, 20256,150.006,210.006,103.006,208.006,208.0046,886
Feb 6, 20256,221.006,269.006,116.006,190.006,190.00231,249
Feb 5, 20256,082.006,284.006,075.006,241.006,241.00218,679
Feb 4, 20256,060.006,120.006,016.006,050.006,050.00155,161
Feb 3, 20255,982.006,076.005,950.006,011.006,011.00135,364
Feb 2, 20255,965.006,100.005,961.006,100.006,100.0090,181
Jan 30, 20256,131.006,184.006,025.006,050.006,050.00256,968
Jan 29, 20256,128.006,200.006,102.006,180.006,180.0081,749
Jan 28, 20256,000.006,130.005,979.006,115.006,115.0075,308
Jan 27, 20256,001.006,061.005,950.005,979.005,979.00106,055
Jan 26, 20256,124.006,124.006,008.006,062.006,062.0029,700
Jan 23, 20256,161.006,189.006,056.006,080.006,080.00108,000
Jan 22, 20256,251.006,289.006,110.006,169.006,169.0073,784
Jan 21, 20256,286.006,345.006,211.006,251.006,251.00105,629
Jan 20, 20256,332.006,339.006,227.006,309.006,309.0063,921
Jan 19, 20256,285.006,350.006,230.006,343.006,343.0079,148
Jan 16, 20256,299.006,333.006,170.006,200.006,200.00211,817
Jan 15, 20256,060.006,271.006,008.006,230.006,230.00110,573
Jan 14, 20256,176.006,176.006,000.006,060.006,060.00186,256
Jan 13, 20256,003.006,069.005,973.006,039.006,039.00101,381
Jan 12, 20256,020.006,039.005,939.006,003.006,003.0036,950
Jan 9, 20256,049.006,061.005,963.006,040.006,040.00147,605
Jan 8, 20256,123.006,131.005,968.006,023.006,023.00221,626
Jan 7, 20256,140.006,178.006,060.006,123.006,123.00161,149
Jan 6, 20256,001.006,170.006,001.006,108.006,108.00157,255
Jan 5, 20255,950.006,075.005,927.006,030.006,030.00107,122
Jan 2, 20255,995.006,000.005,888.005,942.005,942.00202,507
Jan 1, 20255,855.005,953.005,841.005,940.005,940.00813,898
Dec 31, 20245,836.005,900.005,818.005,855.005,855.00177,860
Dec 30, 20245,796.005,850.005,747.005,850.005,850.00114,965
Dec 29, 20245,825.005,905.005,766.005,796.005,796.0086,716
Dec 26, 20245,860.005,900.005,830.005,840.005,840.00257,956
Dec 25, 20245,990.005,990.005,947.005,950.005,950.0042,310
Dec 24, 20246,019.006,030.005,968.005,990.005,990.0078,495
Dec 23, 20246,022.006,094.005,989.006,019.006,019.0066,235
Dec 22, 20246,000.006,047.005,983.006,045.006,045.0032,486
Dec 19, 20245,981.006,008.005,879.005,951.005,951.00186,224
Dec 18, 20246,145.006,155.006,037.006,061.006,061.0079,316
Dec 17, 20246,060.006,189.006,060.006,145.006,145.0074,489
Dec 16, 20246,001.006,152.005,979.006,117.006,117.00107,727
Dec 15, 20246,150.006,215.005,912.006,001.006,001.0083,083
Dec 12, 20246,175.006,220.006,105.006,141.006,141.00119,835
Dec 11, 20246,338.006,338.006,155.006,175.006,175.00107,725
Dec 10, 20246,303.006,408.006,241.006,285.006,285.00175,020
Dec 9, 20246,138.006,361.006,127.006,330.006,330.00401,948
Dec 8, 20245,974.006,141.005,903.006,141.006,141.00326,923
Dec 5, 20245,971.005,991.005,875.005,903.005,903.00110,085
Dec 4, 20246,011.006,011.005,927.005,962.005,962.00144,570
Dec 3, 20245,910.006,042.005,909.005,978.005,978.00296,592
Dec 2, 20246,060.006,118.005,959.005,978.005,978.00134,099
Dec 1, 20245,970.006,130.005,970.006,060.006,060.0096,131
Nov 28, 20246,050.006,149.005,976.006,040.006,040.00369,131
Nov 27, 20246,138.006,193.006,040.006,116.006,116.00419,307
Nov 26, 20245,980.006,115.005,940.006,090.006,090.00239,690
Nov 25, 20245,969.006,073.005,885.006,003.006,003.00430,566
Nov 24, 20245,751.006,000.005,751.005,908.005,908.0058,008
Nov 21, 20245,775.005,811.005,713.005,799.005,799.00177,916
Nov 20, 20245,896.005,896.005,778.005,818.005,818.00176,117
Nov 19, 20245,900.005,900.005,759.005,836.005,836.00161,613
Nov 18, 20245,856.005,915.005,810.005,851.005,851.0099,619
Nov 17, 20245,765.005,899.005,737.005,878.005,878.0080,735
Nov 14, 20245,705.005,840.005,694.005,826.005,826.00172,311
Nov 13, 20245,712.005,790.005,650.005,750.005,750.00139,174
Nov 12, 20245,655.005,736.005,641.005,716.005,716.00413,069
Nov 11, 20245,756.005,756.005,657.005,694.005,694.00176,151
Nov 10, 20245,567.005,734.005,567.005,734.005,734.00343,412
Nov 7, 20245,617.005,633.005,560.005,560.005,560.00393,054
Nov 6, 20245,600.005,675.005,587.005,617.005,617.00361,561
Nov 5, 20245,587.005,641.005,548.005,590.005,590.00126,717
Nov 4, 20245,635.005,652.005,528.005,570.005,570.0071,185
Nov 3, 20245,674.005,674.005,578.005,635.005,635.00102,130
Oct 31, 20245,694.005,812.005,661.005,700.005,700.00341,685
Oct 30, 20245,650.005,901.005,603.005,750.005,750.00285,727
Oct 29, 20245,595.005,617.005,570.005,617.005,617.0068,771
Oct 28, 20245,625.005,625.005,550.005,595.005,595.0090,709
Oct 27, 20245,636.005,710.005,600.005,640.005,640.0056,069
Oct 22, 20245,599.005,599.005,508.005,549.005,549.00135,597
Oct 21, 20245,607.005,663.005,558.005,599.005,599.00129,389
Oct 20, 20245,550.005,618.005,505.005,607.005,607.00146,919
Oct 15, 20245,420.005,450.005,367.005,430.005,430.00103,552
Oct 14, 20245,350.005,425.005,333.005,425.005,425.00139,322
Oct 13, 20245,314.005,385.005,287.005,385.005,385.00108,298
Oct 10, 20245,385.005,449.005,302.005,314.005,314.00252,952
Oct 9, 20245,526.005,526.005,386.005,408.005,408.0098,104
Oct 8, 20245,397.005,416.005,342.005,407.005,407.00130,218
Oct 7, 20245,386.005,484.005,319.005,392.005,392.00106,584
Oct 6, 20245,375.005,507.005,325.005,386.005,386.0085,189
Oct 1, 20245,598.005,657.005,451.005,457.005,457.00144,386
Sep 30, 20245,620.005,620.005,521.005,594.005,594.00185,886
Sep 29, 20245,594.005,700.005,515.005,630.005,630.00153,404
Sep 26, 20245,380.005,380.005,380.005,380.005,380.00-
Sep 25, 20245,365.005,400.005,291.005,380.005,380.00160,451
Sep 24, 20245,205.005,399.005,205.005,365.005,365.00185,597
Sep 23, 20245,197.005,254.005,164.005,185.005,185.00162,100
Sep 22, 20245,110.005,198.005,064.005,197.005,197.0058,551
Sep 19, 20245,130.005,197.005,100.005,110.005,110.00565,349
Sep 18, 20245,123.005,327.005,062.005,130.005,130.00213,122
Sep 17, 20245,215.005,274.005,105.005,105.005,105.00230,197
Sep 16, 20245,277.005,341.005,160.005,232.005,232.00139,047
Sep 15, 20245,410.005,500.005,352.005,362.005,362.0032,961
Sep 12, 20245,486.005,514.005,428.005,436.005,436.00112,732
Sep 11, 20245,435.005,480.005,393.005,446.005,446.0059,068
Sep 10, 20245,402.005,452.005,370.005,435.005,435.0062,961
Sep 9, 20245,512.005,545.005,338.005,402.005,402.00190,396
Sep 8, 20245,561.005,633.005,549.005,555.005,555.0030,275
Sep 5, 20245,610.005,610.005,610.005,610.005,610.00-
Sep 4, 20245,454.005,610.005,412.005,610.005,610.0084,032
Sep 3, 20245,596.005,596.005,431.005,454.005,454.0075,574
Sep 2, 20245,467.005,674.005,429.005,506.005,506.0052,605
Sep 1, 20245,528.005,587.005,478.005,487.005,487.0053,365
Aug 29, 20245,527.005,600.005,498.005,600.005,600.00562,416
Aug 28, 20245,487.005,525.005,475.005,525.005,525.0065,365
Aug 27, 20245,612.005,650.005,475.005,487.005,487.00120,443
Aug 26, 20245,675.005,723.005,566.005,573.005,573.00110,705
Aug 25, 20245,518.005,670.005,501.005,670.005,670.0075,955
Aug 22, 20245,430.005,550.005,411.005,518.005,518.00135,925
Aug 21, 20245,475.005,549.005,366.005,490.005,490.00145,307
Aug 20, 20245,502.005,582.005,457.005,495.005,495.0094,132
Aug 19, 20245,555.005,602.005,465.005,502.005,502.00243,112
Aug 18, 20245,700.005,749.005,582.005,672.005,672.0073,048
Aug 15, 20245,549.005,731.005,549.005,668.005,668.00223,242
Aug 14, 20245,697.005,697.005,457.005,510.005,510.00218,188
Aug 12, 20245,450.005,573.005,420.005,490.005,490.00222,944
Aug 11, 20245,700.005,738.005,550.005,574.005,574.0049,153
Aug 8, 20245,672.005,746.005,610.005,610.005,610.00273,384
Aug 7, 20245,508.005,768.005,508.005,644.005,644.00513,740
Aug 6, 20245,363.005,463.005,251.005,405.005,405.00279,398
Aug 5, 20245,150.005,380.005,083.005,337.005,337.00304,320
Aug 4, 20245,154.005,305.005,133.005,210.005,210.0089,734
Aug 1, 20245,171.005,275.005,101.005,154.005,154.00898,783
Jul 31, 20245,262.005,336.005,225.005,225.005,225.00194,708
Jul 30, 20245,385.005,420.005,288.005,307.005,307.00127,934
Jul 29, 20245,435.005,457.005,355.005,385.005,385.00126,599
Jul 28, 20245,525.005,539.005,406.005,435.005,435.00144,319
Jul 25, 20245,523.005,652.005,506.005,639.005,639.00303,578
Jul 24, 20245,545.005,693.005,545.005,589.005,589.00157,251
Jul 23, 20245,610.005,660.005,578.005,632.005,632.0092,135
Jul 22, 20245,760.005,760.005,564.005,578.005,578.0092,832
Jul 21, 20245,561.005,688.005,550.005,650.005,650.0098,993
Jul 18, 20245,702.005,747.005,647.005,720.005,720.0043,320
Jul 17, 20245,716.005,750.005,638.005,699.005,699.0056,749
Jul 16, 20245,740.005,768.005,700.005,732.005,732.0078,247
Jul 15, 20245,834.005,880.005,711.005,771.005,771.00129,420
Jul 14, 20245,828.005,870.005,717.005,834.005,834.0040,042
Jul 11, 20245,656.005,828.005,628.005,828.005,828.00161,262
Jul 10, 20245,689.005,714.005,608.005,608.005,608.0052,712
Jul 9, 20245,526.005,759.005,470.005,689.005,689.00177,098
Jul 8, 20245,520.005,591.005,415.005,526.005,526.00182,844
Jul 7, 20245,398.005,666.005,344.005,630.005,630.00153,614
Jul 4, 20245,200.005,315.005,163.005,307.005,307.00173,069
Jul 3, 20245,194.005,198.005,081.005,121.005,121.00347,583
Jul 2, 20245,212.005,251.005,132.005,132.005,132.00179,094
Jul 1, 20245,317.005,346.005,256.005,260.005,260.0078,954
Jun 30, 20245,300.005,317.005,250.005,317.005,317.0072,920
Jun 27, 20245,375.005,375.005,307.005,317.005,317.00346,426
Jun 26, 20245,409.005,459.005,364.005,406.005,406.0092,718
Jun 25, 20245,286.005,420.005,241.005,409.005,409.00221,823
Jun 24, 20245,200.005,280.005,094.005,263.005,263.00246,125
Jun 23, 20245,275.005,275.005,142.005,158.005,158.0079,583
Jun 20, 20245,320.005,361.005,206.005,275.005,275.00419,173
Jun 19, 20245,302.005,374.005,250.005,320.005,320.00412,511
Jun 18, 20245,393.005,393.005,283.005,302.005,302.00121,151
Jun 17, 20245,135.005,365.005,104.005,347.005,347.00131,028
Jun 16, 20245,280.005,280.005,130.005,135.005,135.0042,107
Jun 13, 20245,220.005,290.005,154.005,206.005,206.00192,112
Jun 10, 20245,050.005,241.005,011.005,220.005,220.002,763,084
Jun 9, 20245,152.005,200.005,051.005,080.005,080.00417,733
Jun 6, 20245,193.005,241.005,116.005,198.005,198.00203,264
Jun 5, 20245,495.005,495.005,238.005,260.005,260.00144,887
Jun 4, 20245,499.005,540.005,361.005,458.005,458.00240,992
Jun 3, 20245,354.005,537.005,304.005,465.005,465.00249,954
Jun 2, 20245,550.005,585.005,309.005,309.005,309.0074,275
May 30, 20245,308.005,510.005,184.005,510.005,510.00366,865
May 29, 20245,416.005,434.005,325.005,361.005,361.00196,982
May 28, 20245,430.005,490.005,404.005,416.005,416.0075,950
May 27, 20245,351.005,443.005,320.005,443.005,443.00102,968
May 26, 20245,470.005,472.005,400.005,409.005,409.0033,226
May 23, 20245,458.005,509.005,335.005,446.005,446.00224,413
May 22, 20245,524.005,575.005,426.005,465.005,465.00125,804
May 21, 20245,595.005,625.005,461.005,524.005,524.00139,248
May 20, 20245,635.005,661.005,469.005,571.005,571.00202,439
May 19, 20245,675.005,772.005,561.005,635.005,635.0067,507
May 16, 20245,818.005,833.005,667.005,725.005,725.00151,837
May 15, 20245,805.005,903.005,759.005,823.005,823.0070,376
May 12, 20245,915.005,964.005,805.005,805.005,805.0056,560
May 9, 20246,005.006,010.005,908.005,920.005,920.00113,878
May 8, 20245,990.006,029.005,884.005,984.005,984.0069,862
May 7, 20245,897.005,963.005,820.005,935.005,935.0088,646
May 6, 20245,760.005,862.005,750.005,797.005,797.0057,086
May 5, 20245,872.005,970.005,841.005,868.005,868.0060,117
May 2, 20245,821.005,932.005,776.005,813.005,813.00349,244
May 1, 20245,781.005,849.005,722.005,764.005,764.0051,807
Apr 30, 20245,701.005,872.005,685.005,784.005,784.00171,608
Apr 25, 20245,826.005,842.005,650.005,673.005,673.00224,993
Apr 24, 20245,900.005,936.005,769.005,826.005,826.00115,596
Apr 21, 20245,770.005,819.005,685.005,768.005,768.00109,876
Apr 18, 20245,572.005,634.005,452.005,591.005,591.00130,975
Apr 17, 20245,565.005,698.005,450.005,520.005,520.00157,465
Apr 16, 20245,425.005,619.005,425.005,565.005,565.0076,923
Apr 15, 20245,688.005,787.005,562.005,590.005,590.00177,774
Apr 14, 20245,567.005,736.005,450.005,555.005,555.0081,433
Apr 11, 20245,615.005,670.005,513.005,540.005,540.00134,920
Apr 10, 20245,794.005,881.005,662.005,673.005,673.0088,055
Apr 9, 20245,920.005,940.005,812.005,835.005,835.00198,250
Apr 8, 20245,949.006,060.005,895.005,960.005,960.00146,062

Related Tickers

AUIS.TA E.S. Australia Israel Holdings Ltd
1,124.00
0.00%
 
ASGR.TA Aspen Group Ltd.
632.50
-0.44%
 
HGG.TA Hagag Group Real Estate Entrepreneurship Ltd
1,639.00
+2.76%
 
NSTR.TA Norstar Holdings Inc
867.80
-2.15%