Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tel Aviv - Delayed Quote ILA

Baran Group Ltd (BRAN.TA)

1,668.00
+2.00
+(0.12%)
At close: 5:24:34 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251,659.001,716.001,653.001,668.001,668.0030,966
Apr 23, 20251,564.001,670.001,561.001,666.001,666.00273,684
Apr 22, 20251,568.001,581.001,541.001,564.001,564.0015,246
Apr 21, 20251,573.001,581.001,535.001,568.001,568.0029,029
Apr 20, 20251,584.001,584.001,535.001,550.001,550.0012,316
Apr 17, 20251,574.001,574.001,522.001,559.001,559.007,716
Apr 16, 20251,570.001,584.001,532.001,574.001,574.0027,030
Apr 15, 20251,548.001,576.001,498.001,559.001,559.0032,591
Apr 14, 20251,400.001,600.001,400.001,548.001,548.00180,476
Apr 10, 20251,426.001,426.001,333.001,357.001,357.0032,965
Apr 9, 2025 84.4409 Dividend
Apr 9, 20251,304.001,357.001,269.001,309.001,309.0040,506
Apr 8, 20251,317.001,417.001,316.001,388.001,387.1634,437
Apr 7, 20251,357.001,357.001,305.001,317.001,316.2018,272
Apr 6, 20251,390.001,390.001,335.001,357.001,356.1714,000
Apr 3, 20251,428.001,428.001,392.001,399.001,398.1518,380
Apr 2, 20251,452.001,452.001,405.001,428.001,427.1314,378
Apr 1, 20251,425.001,454.001,419.001,440.001,439.1211,582
Mar 31, 20251,475.001,475.001,419.001,425.001,424.1315,057
Mar 30, 20251,435.001,480.001,427.001,475.001,474.1039,012
Mar 27, 20251,433.001,457.001,352.001,393.001,392.1521,359
Mar 26, 20251,424.001,449.001,389.001,433.001,432.134,873
Mar 25, 20251,424.001,424.001,424.001,424.001,423.13757
Mar 24, 20251,461.001,461.001,395.001,424.001,423.1314,676
Mar 23, 20251,498.001,493.001,410.001,461.001,460.115,560
Mar 20, 20251,492.001,513.001,432.001,498.001,497.0910,661
Mar 19, 20251,490.001,515.001,476.001,492.001,491.094,585
Mar 18, 20251,497.001,509.001,460.001,490.001,489.0921,206
Mar 17, 20251,511.001,500.001,485.001,497.001,496.091,347
Mar 16, 20251,496.001,517.001,480.001,511.001,510.0817,597
Mar 13, 20251,468.001,508.001,468.001,496.001,495.0910,769
Mar 12, 20251,450.001,482.001,445.001,468.001,467.1115,818
Mar 11, 20251,490.001,486.001,406.001,450.001,449.1233,601
Mar 10, 20251,478.001,513.001,452.001,490.001,489.0913,492
Mar 9, 20251,450.001,499.001,450.001,478.001,477.1014,205
Mar 6, 20251,487.001,512.001,463.001,477.001,476.1044,643
Mar 5, 20251,485.001,496.001,482.001,487.001,486.1013,390
Mar 4, 20251,513.001,513.001,480.001,485.001,484.1040,790
Mar 3, 20251,460.001,519.001,475.001,513.001,512.0875,002
Mar 2, 20251,445.001,479.001,428.001,460.001,459.113,943
Feb 27, 20251,414.001,462.001,404.001,445.001,444.1210,032
Feb 26, 20251,460.001,460.001,401.001,414.001,413.1411,750
Feb 25, 20251,520.001,520.001,439.001,446.001,445.1216,568
Feb 24, 20251,520.001,520.001,470.001,484.001,483.1018,347
Feb 23, 20251,530.001,530.001,506.001,520.001,519.085,609
Feb 20, 20251,527.001,545.001,510.001,524.001,523.0722,049
Feb 19, 20251,547.001,547.001,509.001,527.001,526.0715,090
Feb 18, 20251,531.001,533.001,511.001,525.001,524.0713,396
Feb 17, 20251,526.001,539.001,526.001,531.001,530.0710,460
Feb 16, 20251,489.001,540.001,489.001,526.001,525.0731,337
Feb 13, 20251,492.001,518.001,479.001,489.001,488.0912,914
Feb 12, 20251,500.001,528.001,481.001,492.001,491.098,440
Feb 11, 20251,531.001,538.001,493.001,499.001,498.0920,513
Feb 10, 20251,505.001,540.001,501.001,531.001,530.0745,917
Feb 9, 20251,484.001,510.001,484.001,502.001,501.0940,816
Feb 6, 20251,472.001,472.001,440.001,440.001,439.1221,533
Feb 5, 20251,480.001,500.001,457.001,460.001,459.1128,801
Feb 4, 20251,481.001,498.001,476.001,480.001,479.1033,739
Feb 3, 20251,490.001,490.001,470.001,481.001,480.1020,611
Feb 2, 20251,445.001,492.001,410.001,479.001,478.1094,465
Jan 30, 20251,419.001,469.001,402.001,445.001,444.1232,579
Jan 29, 20251,378.001,420.001,322.001,419.001,418.1456,655
Jan 28, 20251,413.001,424.001,344.001,378.001,377.1637,021
Jan 27, 20251,443.001,464.001,400.001,413.001,412.1419,634
Jan 26, 20251,446.001,479.001,420.001,443.001,442.1214,625
Jan 23, 20251,449.001,467.001,430.001,446.001,445.1225,970
Jan 22, 20251,450.001,472.001,442.001,449.001,448.1212,196
Jan 21, 20251,449.001,478.001,434.001,450.001,449.1220,945
Jan 20, 20251,467.001,480.001,438.001,449.001,448.1230,427
Jan 19, 20251,504.001,504.001,460.001,467.001,466.1129,639
Jan 16, 20251,499.001,496.001,465.001,485.001,484.1015,142
Jan 15, 20251,497.001,500.001,461.001,499.001,498.0938,348
Jan 14, 20251,504.001,504.001,449.001,471.001,470.1127,376
Jan 13, 20251,478.001,504.001,457.001,480.001,479.107,418
Jan 12, 20251,509.001,509.001,469.001,478.001,477.109,239
Jan 9, 20251,514.001,514.001,474.001,490.001,489.092,801
Jan 8, 20251,500.001,508.001,461.001,491.001,490.0910,071
Jan 7, 20251,502.001,510.001,483.001,500.001,499.098,780
Jan 6, 20251,507.001,510.001,477.001,502.001,501.096,281
Jan 5, 20251,512.001,515.001,500.001,507.001,506.0810,442
Jan 2, 20251,495.001,514.001,495.001,512.001,511.085,036
Jan 1, 20251,464.001,517.001,464.001,495.001,494.096,765
Dec 31, 20241,420.001,496.001,420.001,464.001,463.117,719
Dec 30, 20241,493.001,490.001,460.001,474.001,473.1018,919
Dec 29, 20241,480.001,497.001,475.001,493.001,492.0910,126
Dec 26, 20241,476.001,500.001,468.001,480.001,479.1010,599
Dec 25, 20241,453.001,480.001,452.001,476.001,475.1034,489
Dec 24, 20241,460.001,484.001,438.001,444.001,443.129,967
Dec 23, 20241,454.001,484.001,452.001,460.001,459.118,601
Dec 22, 20241,448.001,455.001,448.001,454.001,453.125,124
Dec 19, 20241,475.001,466.001,443.001,448.001,447.1218,603
Dec 18, 20241,461.001,486.001,447.001,475.001,474.1027,775
Dec 17, 20241,465.001,499.001,406.001,422.001,421.1325,443
Dec 16, 20241,451.001,492.001,450.001,465.001,464.1120,899
Dec 15, 20241,508.001,519.001,481.001,496.001,495.0914,005
Dec 12, 20241,503.001,515.001,474.001,508.001,507.0811,599
Dec 11, 20241,524.001,524.001,490.001,503.001,502.0915,007
Dec 10, 20241,478.001,520.001,478.001,510.001,509.0819,801
Dec 9, 20241,565.001,579.001,555.001,563.001,562.0536,400
Dec 8, 20241,530.001,564.001,525.001,552.001,551.0628,446
Dec 5, 20241,482.001,530.001,482.001,513.001,512.089,482
Dec 4, 20241,529.001,530.001,483.001,497.001,496.0912,863
Dec 3, 20241,493.001,533.001,491.001,513.001,512.0817,041
Dec 2, 20241,455.001,529.001,460.001,501.001,500.0939,108
Dec 1, 20241,395.001,475.001,395.001,455.001,454.1132,076
Nov 28, 20241,433.001,433.001,362.001,395.001,394.15100,728
Nov 27, 20241,504.001,519.001,478.001,494.001,493.096,613
Nov 26, 20241,519.001,531.001,490.001,504.001,503.0814,524
Nov 25, 20241,523.001,547.001,500.001,519.001,518.0826,421
Nov 24, 20241,459.001,548.001,459.001,523.001,522.0751,009
Nov 21, 20241,454.001,488.001,452.001,459.001,458.1115,458
Nov 20, 20241,507.001,508.001,451.001,454.001,453.129,327
Nov 19, 20241,510.001,510.001,475.001,498.001,497.0913,617
Nov 18, 20241,523.001,532.001,499.001,510.001,509.0816,459
Nov 17, 20241,544.001,547.001,500.001,523.001,522.0710,244
Nov 14, 20241,565.001,590.001,488.001,522.001,521.0743,033
Nov 13, 20241,554.001,599.001,537.001,565.001,564.0556,230
Nov 12, 20241,471.001,561.001,471.001,554.001,553.05135,954
Nov 11, 20241,469.001,484.001,460.001,471.001,470.1126,900
Nov 10, 20241,413.001,475.001,413.001,469.001,468.1186,037
Nov 7, 20241,383.001,399.001,387.001,399.001,398.1547,649
Nov 6, 20241,380.001,389.001,361.001,383.001,382.1619,923
Nov 5, 20241,336.001,379.001,335.001,377.001,376.1668,772
Nov 4, 20241,340.001,345.001,340.001,344.001,343.185,271
Nov 3, 20241,334.001,346.001,334.001,340.001,339.185,839
Oct 31, 20241,301.001,339.001,301.001,334.001,333.192,357
Oct 30, 20241,310.001,337.001,310.001,324.001,323.1912,882
Oct 29, 20241,316.001,325.001,300.001,310.001,309.2015,188
Oct 28, 20241,348.001,348.001,298.001,316.001,315.2018,247
Oct 27, 20241,270.001,307.001,268.001,301.001,300.2114,618
Oct 22, 20241,262.001,270.001,230.001,270.001,269.2329,866
Oct 21, 20241,257.001,260.001,236.001,250.001,249.2427,420
Oct 20, 20241,241.001,260.001,241.001,244.001,243.2416,462
Oct 15, 20241,239.001,255.001,236.001,241.001,240.2416,258
Oct 14, 20241,253.001,258.001,226.001,239.001,238.254,160
Oct 13, 20241,225.001,260.001,220.001,253.001,252.2439,308
Oct 10, 20241,232.001,254.001,222.001,225.001,224.258,772
Oct 9, 20241,245.001,253.001,223.001,232.001,231.257,705
Oct 8, 20241,245.001,250.001,229.001,245.001,244.246,407
Oct 7, 20241,227.001,250.001,228.001,245.001,244.246,967
Oct 6, 20241,249.001,250.001,207.001,227.001,226.258,655
Oct 1, 20241,217.001,245.001,220.001,234.001,233.2530,489
Sep 30, 20241,228.001,228.001,200.001,217.001,216.2613,663
Sep 29, 20241,214.001,229.001,224.001,228.001,227.257,783
Sep 26, 20241,187.001,187.001,187.001,187.001,186.28-
Sep 25, 20241,190.001,206.001,178.001,187.001,186.288,843
Sep 24, 20241,174.001,206.001,174.001,190.001,189.288,930
Sep 23, 20241,172.001,180.001,161.001,174.001,173.2920,057
Sep 22, 20241,171.001,179.001,157.001,172.001,171.296,895
Sep 19, 20241,167.001,189.001,125.001,171.001,170.2932,605
Sep 18, 20241,177.001,189.001,160.001,167.001,166.296,255
Sep 17, 20241,175.001,200.001,166.001,177.001,176.2833,123
Sep 16, 20241,202.001,192.001,162.001,175.001,174.2915,214
Sep 15, 20241,225.001,225.001,191.001,202.001,201.276,434
Sep 12, 20241,212.001,224.001,196.001,210.001,209.2626,856
Sep 11, 20241,225.001,225.001,200.001,200.001,199.279,924
Sep 10, 20241,226.001,226.001,206.001,211.001,210.268,093
Sep 9, 20241,212.001,222.001,205.001,206.001,205.2715,308
Sep 8, 20241,221.001,228.001,199.001,212.001,211.269,340
Sep 5, 20241,216.001,216.001,216.001,216.001,215.26-
Sep 4, 20241,220.001,223.001,205.001,216.001,215.265,046
Sep 3, 20241,216.001,224.001,210.001,220.001,219.2622,093
Sep 2, 20241,189.001,220.001,182.001,216.001,215.2625,837
Sep 1, 20241,210.001,239.001,150.001,189.001,188.2860,445
Aug 29, 20241,179.001,215.001,162.001,207.001,206.2781,654
Aug 28, 20241,222.001,222.001,165.001,179.001,178.2832,230
Aug 27, 20241,200.001,201.001,175.001,182.001,181.2845,251
Aug 26, 20241,175.001,200.001,178.001,179.001,178.2822,709
Aug 25, 20241,155.001,186.001,155.001,175.001,174.2912,426
Aug 22, 20241,123.001,167.001,135.001,155.001,154.3029,520
Aug 21, 20241,137.001,137.001,113.001,123.001,122.3211,262
Aug 20, 20241,129.001,173.001,121.001,137.001,136.3112,949
Aug 19, 20241,160.001,160.001,120.001,129.001,128.318,093
Aug 18, 20241,141.001,161.001,130.001,140.001,139.317,081
Aug 15, 20241,115.001,168.001,116.001,141.001,140.319,775
Aug 14, 20241,110.001,138.001,110.001,115.001,114.3215,508
Aug 12, 20241,130.001,139.001,111.001,119.001,118.3233,355
Aug 11, 20241,144.001,170.001,113.001,135.001,134.3176,894
Aug 8, 20241,110.001,139.001,100.001,132.001,131.3158,477
Aug 7, 20241,083.001,137.001,100.001,110.001,109.325,532
Aug 6, 20241,090.001,144.001,059.001,083.001,082.3422,390
Aug 5, 20241,126.001,125.001,084.001,090.001,089.3422,500
Aug 4, 20241,144.001,133.001,122.001,126.001,125.312,239
Aug 1, 20241,141.001,182.001,109.001,144.001,143.3023,055
Jul 31, 20241,140.001,185.001,117.001,141.001,140.319,965
Jul 30, 20241,182.001,182.001,115.001,140.001,139.316,731
Jul 29, 20241,141.001,180.001,125.001,139.001,138.3112,247
Jul 28, 20241,156.001,150.001,120.001,141.001,140.319,793
Jul 25, 20241,166.001,174.001,134.001,156.001,155.306,456
Jul 24, 20241,140.001,171.001,138.001,166.001,165.2911,948
Jul 23, 20241,148.001,151.001,125.001,140.001,139.3112,925
Jul 22, 20241,130.001,150.001,127.001,148.001,147.3032,093
Jul 21, 20241,119.001,150.001,095.001,115.001,114.3217,718
Jul 18, 20241,095.001,128.001,108.001,119.001,118.324,795
Jul 17, 20241,075.001,109.001,075.001,095.001,094.336,654
Jul 16, 20241,105.001,128.001,094.001,099.001,098.3315,382
Jul 15, 20241,103.001,118.001,090.001,105.001,104.3328,650
Jul 14, 20241,115.001,115.001,091.001,103.001,102.338,815
Jul 11, 20241,100.001,140.001,100.001,109.001,108.33149,285
Jul 10, 20241,069.001,073.001,062.001,065.001,064.3520,821
Jul 9, 20241,076.001,089.001,050.001,069.001,068.3528,730
Jul 8, 20241,090.001,096.001,067.001,076.001,075.359,378
Jul 7, 20241,071.001,103.001,074.001,090.001,089.3466,806
Jul 4, 20241,067.001,081.001,060.001,071.001,070.358,479
Jul 3, 20241,060.001,078.001,048.001,067.001,066.3513,535
Jul 2, 20241,056.001,065.001,048.001,060.001,059.367,678
Jul 1, 20241,049.001,077.001,048.001,056.001,055.3624,637
Jun 30, 20241,054.001,057.001,045.001,049.001,048.3624,117
Jun 27, 20241,036.001,096.001,030.001,054.001,053.3625,605
Jun 26, 20241,052.001,102.001,030.001,036.001,035.3732,092
Jun 25, 20241,055.001,062.001,040.001,052.001,051.3620,632
Jun 24, 20241,062.001,073.001,042.001,055.001,054.363,776
Jun 23, 20241,070.001,103.001,057.001,062.001,061.3529,018
Jun 20, 20241,078.001,090.001,060.001,070.001,069.3522,836
Jun 19, 20241,090.001,090.001,072.001,078.001,077.347,303
Jun 18, 20241,090.001,088.001,065.001,078.001,077.3443,845
Jun 17, 20241,097.001,100.001,087.001,090.001,089.3450,744
Jun 16, 20241,145.001,145.001,087.001,097.001,096.338,350
Jun 13, 20241,110.001,148.001,090.001,096.001,095.3313,538
Jun 10, 20241,125.001,120.001,100.001,110.001,109.328,318
Jun 9, 20241,141.001,154.001,116.001,125.001,124.328,133
Jun 6, 20241,131.001,151.001,126.001,141.001,140.317,297
Jun 5, 20241,132.001,182.001,103.001,131.001,130.31126,768
Jun 4, 20241,149.001,158.001,114.001,132.001,131.3115,148
Jun 3, 20241,154.001,166.001,141.001,149.001,148.3022,350
Jun 2, 20241,140.001,177.001,140.001,154.001,153.3015,755
May 30, 20241,150.001,150.001,122.001,133.001,132.31114,449
May 29, 20241,099.001,109.001,095.001,103.001,102.3340,039
May 28, 20241,098.001,100.001,095.001,099.001,098.3359,078
May 27, 20241,090.001,117.001,087.001,095.001,094.338,688
May 26, 20241,085.001,115.001,090.001,090.001,089.345,623
May 23, 20241,085.001,101.001,070.001,085.001,084.343,561
May 22, 20241,074.001,087.001,068.001,085.001,084.341,400
May 21, 20241,084.001,084.001,072.001,074.001,073.356,606
May 20, 20241,080.001,095.001,080.001,084.001,083.344,369
May 19, 20241,091.001,118.001,076.001,094.001,093.3311,039
May 16, 20241,098.001,119.001,074.001,091.001,090.3462,652
May 15, 20241,100.001,109.001,091.001,098.001,097.332,711
May 12, 20241,102.001,110.001,087.001,100.001,099.3318,651
May 9, 20241,099.001,105.001,093.001,102.001,101.3316,103
May 8, 20241,089.001,099.001,080.001,091.001,090.3420,157
May 7, 20241,078.001,095.001,078.001,089.001,088.3435,174
May 6, 20241,086.001,085.001,073.001,078.001,077.343,015
May 5, 20241,096.001,100.001,085.001,086.001,085.3422,743
May 2, 20241,104.001,104.001,088.001,092.001,091.3414,270
May 1, 20241,106.001,106.001,078.001,092.001,091.3410,911
Apr 30, 20241,108.001,114.001,100.001,105.001,104.3362,195
Apr 25, 20241,099.001,109.001,100.001,102.001,101.335,096
Apr 24, 20241,095.001,115.001,099.001,099.001,098.3327,155

Related Tickers

4IIA.F Instalco AB (publ)
2.6880
-3.66%
 
AVHNF Ackermans & Van Haaren NV
209.75
0.00%
 
TRK.WA Trakcja S.A.
2.2700
-0.44%
 
TRAIN-B.ST Train Alliance AB (publ)
17.05
-1.73%
 
1547.HK IBI GROUP HLDGS
0.209
-0.48%
 
CONSTI.HE Consti Oyj
10.20
+0.49%
 
5219.KL Pestec International Berhad
0.1650
+3.13%
 
FLU.F Fluor Corporation
30.01
+0.33%
 
1953.HK Rimbaco Group Global Limited
0.087
-1.14%
 
SPEN.TA Shapir Engineering and Industry Ltd
2,510.00
-0.99%