Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tel Aviv - Delayed Quote ILA

CI Systems (Israel) Ltd. (CISY.TA)

Compare
3,190.00
-226.00
(-6.62%)
As of 3:58:40 PM GMT+2. Market Open.
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20253,547.003,550.003,166.003,190.003,190.008,476
Mar 3, 20252,956.003,552.002,956.003,416.003,416.0025,204
Mar 2, 20252,842.002,898.002,711.002,848.002,848.007,058
Feb 27, 20252,796.002,967.002,650.002,842.002,842.0015,279
Feb 26, 20253,350.003,240.002,751.002,796.002,796.0044,640
Feb 25, 20253,500.003,599.003,345.003,350.003,350.0012,507
Feb 24, 20253,716.003,780.003,366.003,401.003,401.0037,708
Feb 23, 20254,090.004,350.003,812.003,857.003,857.0037,366
Feb 20, 20253,841.004,180.003,802.004,043.004,043.0071,462
Feb 19, 20253,173.004,400.003,173.003,699.003,699.0075,078
Feb 18, 20252,800.003,410.002,800.003,173.003,173.0033,331
Feb 17, 20252,725.002,830.002,725.002,800.002,800.009,168
Feb 16, 20252,505.002,822.002,505.002,624.002,624.007,661
Feb 13, 20252,490.002,580.002,400.002,505.002,505.0010,447
Feb 12, 20252,477.002,580.002,342.002,399.002,399.0037,197
Feb 11, 20252,449.002,450.002,280.002,385.002,385.002,806
Feb 10, 20252,508.002,519.002,332.002,449.002,449.0024,133
Feb 9, 20252,527.002,527.002,499.002,508.002,508.001,061
Feb 6, 20252,450.002,550.002,300.002,527.002,527.0066,340
Feb 5, 20252,062.002,600.002,003.002,429.002,429.0018,545
Feb 4, 20251,615.002,150.001,637.002,062.002,062.0012,321
Feb 3, 20251,619.001,633.001,510.001,615.001,615.001,163
Feb 2, 20251,600.001,620.001,619.001,619.001,619.00214
Jan 30, 20251,627.001,620.001,580.001,600.001,600.00231
Jan 29, 20251,590.001,630.001,611.001,627.001,627.002,337
Jan 28, 20251,590.001,590.001,590.001,590.001,590.00-
Jan 27, 20251,628.001,628.001,590.001,590.001,590.00473
Jan 26, 20251,529.001,664.001,590.001,628.001,628.00671
Jan 23, 20251,529.001,541.001,529.001,529.001,529.008,033
Jan 22, 20251,437.001,550.001,490.001,529.001,529.002,560
Jan 21, 20251,403.001,457.001,457.001,437.001,437.00100
Jan 20, 20251,403.001,403.001,402.001,403.001,403.00868
Jan 19, 20251,403.001,403.001,403.001,403.001,403.00-
Jan 16, 20251,411.001,411.001,373.001,403.001,403.003,429
Jan 15, 20251,411.001,411.001,411.001,411.001,411.00-
Jan 14, 20251,415.001,415.001,390.001,411.001,411.008,056
Jan 13, 20251,352.001,450.001,390.001,415.001,415.002,752
Jan 12, 20251,352.001,352.001,352.001,352.001,352.00238
Jan 9, 20251,352.001,352.001,352.001,352.001,352.00-
Jan 8, 20251,352.001,352.001,352.001,352.001,352.00-
Jan 7, 20251,352.001,352.001,352.001,352.001,352.00-
Jan 6, 20251,316.001,360.001,330.001,352.001,352.0010,678
Jan 5, 20251,314.001,329.001,291.001,316.001,316.002,439
Jan 2, 20251,274.001,328.001,274.001,314.001,314.001,519
Jan 1, 20251,284.001,274.001,274.001,274.001,274.00809
Dec 31, 20241,207.001,288.001,279.001,284.001,284.00220
Dec 30, 20241,242.001,207.001,207.001,207.001,207.00992
Dec 29, 20241,326.001,277.001,202.001,242.001,242.00693
Dec 26, 20241,326.001,326.001,326.001,326.001,326.00-
Dec 25, 20241,326.001,326.001,326.001,326.001,326.00-
Dec 24, 20241,326.001,326.001,326.001,326.001,326.00-
Dec 23, 20241,326.001,326.001,326.001,326.001,326.00-
Dec 22, 20241,325.001,326.001,325.001,326.001,326.002,667
Dec 19, 20241,320.001,325.001,325.001,325.001,325.002,000
Dec 18, 20241,319.001,320.001,319.001,320.001,320.002,157
Dec 17, 20241,319.001,319.001,319.001,319.001,319.00-
Dec 16, 20241,310.001,319.001,319.001,319.001,319.004,277
Dec 15, 20241,305.001,310.001,310.001,310.001,310.001,687
Dec 12, 20241,305.001,305.001,305.001,305.001,305.0035
Dec 11, 20241,305.001,305.001,305.001,305.001,305.00176
Dec 10, 20241,326.001,259.001,230.001,257.001,257.00449
Dec 9, 20241,326.001,326.001,326.001,326.001,326.00-
Dec 8, 20241,326.001,326.001,326.001,326.001,326.00-
Dec 5, 20241,326.001,326.001,326.001,326.001,326.00-
Dec 4, 20241,326.001,326.001,326.001,326.001,326.00468
Dec 3, 20241,404.001,399.001,251.001,326.001,326.003,768
Dec 2, 20241,404.001,404.001,404.001,404.001,404.00-
Dec 1, 20241,404.001,404.001,404.001,404.001,404.00-
Nov 28, 20241,460.001,460.001,400.001,404.001,404.002,268
Nov 27, 20241,460.001,460.001,460.001,460.001,460.00-
Nov 26, 20241,453.001,460.001,460.001,460.001,460.002,600
Nov 25, 20241,460.001,460.001,425.001,453.001,453.005,334
Nov 24, 20241,445.001,460.001,460.001,460.001,460.001,460
Nov 21, 20241,434.001,445.001,445.001,445.001,445.00631
Nov 20, 20241,452.001,462.001,400.001,434.001,434.003,158
Nov 19, 20241,452.001,452.001,452.001,452.001,452.00-
Nov 18, 20241,452.001,452.001,452.001,452.001,452.00-
Nov 17, 20241,452.001,452.001,452.001,452.001,452.00-
Nov 14, 20241,456.001,470.001,400.001,452.001,452.003,459
Nov 13, 20241,450.001,470.001,440.001,456.001,456.002,526
Nov 12, 20241,450.001,450.001,450.001,450.001,450.00-
Nov 11, 20241,450.001,450.001,450.001,450.001,450.00291
Nov 10, 20241,449.001,450.001,449.001,450.001,450.003,551
Nov 7, 20241,433.001,449.001,449.001,449.001,449.00450
Nov 6, 20241,395.001,446.001,395.001,433.001,433.001,243
Nov 5, 20241,400.001,404.001,390.001,395.001,395.002,157
Nov 4, 20241,289.001,400.001,289.001,400.001,400.009,195
Nov 3, 20241,341.001,389.001,389.001,389.001,389.00173
Oct 31, 20241,325.001,345.001,300.001,341.001,341.0011,119
Oct 30, 20241,290.001,325.001,324.001,325.001,325.00659
Oct 29, 20241,202.001,309.001,267.001,290.001,290.00399
Oct 28, 20241,211.001,252.001,172.001,202.001,202.001,699
Oct 27, 20241,216.001,216.001,201.001,211.001,211.001,050
Oct 22, 20241,215.001,218.001,215.001,216.001,216.00105
Oct 21, 20241,221.001,231.001,210.001,215.001,215.001,307
Oct 20, 20241,229.001,245.001,166.001,221.001,221.001,911
Oct 15, 20241,229.001,229.001,229.001,229.001,229.00-
Oct 14, 20241,229.001,229.001,229.001,229.001,229.00-
Oct 13, 20241,259.001,256.001,165.001,229.001,229.002,338
Oct 10, 20241,290.001,270.001,241.001,259.001,259.00292
Oct 9, 20241,300.001,290.001,290.001,290.001,290.00559
Oct 8, 20241,300.001,300.001,300.001,300.001,300.00-
Oct 7, 20241,286.001,300.001,300.001,300.001,300.001,200
Oct 6, 20241,286.001,286.001,286.001,286.001,286.00-
Oct 1, 20241,285.001,289.001,280.001,286.001,286.002,811
Sep 30, 20241,238.001,285.001,285.001,285.001,285.00181
Sep 29, 20241,238.001,239.001,238.001,238.001,238.00470
Sep 26, 20241,195.001,195.001,195.001,195.001,195.00-
Sep 25, 20241,176.001,195.001,174.001,195.001,195.003,114
Sep 24, 20241,176.001,176.001,176.001,176.001,176.00-
Sep 23, 20241,168.001,179.001,179.001,176.001,176.00115
Sep 22, 20241,198.001,170.001,155.001,168.001,168.00205
Sep 19, 20241,238.001,200.001,192.001,198.001,198.00577
Sep 18, 20241,238.001,238.001,238.001,238.001,238.00-
Sep 17, 20241,248.001,247.001,218.001,238.001,238.001,550
Sep 16, 20241,302.001,340.001,192.001,248.001,248.002,600
Sep 15, 20241,351.001,302.001,302.001,302.001,302.00500
Sep 12, 20241,354.001,380.001,350.001,351.001,351.00227
Sep 11, 20241,249.001,400.001,249.001,354.001,354.006,278
Sep 10, 20241,177.001,249.001,171.001,223.001,223.003,635
Sep 9, 20241,285.001,241.001,136.001,177.001,177.003,526
Sep 8, 20241,285.001,285.001,284.001,285.001,285.001,305
Sep 5, 20241,285.001,285.001,285.001,285.001,285.00-
Sep 4, 20241,347.001,330.001,178.001,285.001,285.003,631
Sep 3, 20241,347.001,347.001,347.001,347.001,347.00-
Sep 2, 20241,347.001,347.001,347.001,347.001,347.00-
Sep 1, 20241,363.001,350.001,311.001,347.001,347.001,064
Aug 29, 20241,363.001,372.001,322.001,363.001,363.001,672
Aug 28, 20241,392.001,498.001,392.001,417.001,417.003,925
Aug 27, 20241,500.001,395.001,390.001,392.001,392.001,388
Aug 26, 20241,500.001,500.001,500.001,500.001,500.00333
Aug 25, 20241,558.001,500.001,500.001,500.001,500.00124
Aug 22, 20241,558.001,558.001,558.001,558.001,558.00-
Aug 21, 20241,558.001,558.001,558.001,558.001,558.00-
Aug 20, 20241,558.001,558.001,558.001,558.001,558.00-
Aug 19, 20241,558.001,558.001,558.001,558.001,558.00-
Aug 18, 20241,558.001,558.001,558.001,558.001,558.00-
Aug 15, 20241,555.001,560.001,555.001,558.001,558.00369
Aug 14, 20241,600.001,588.001,490.001,510.001,510.00734
Aug 12, 20241,600.001,600.001,600.001,600.001,600.00-
Aug 11, 20241,550.001,600.001,600.001,600.001,600.006,250
Aug 8, 20241,511.001,550.001,515.001,550.001,550.006,588
Aug 7, 20241,531.001,769.001,500.001,511.001,511.001,620
Aug 6, 20241,522.001,550.001,522.001,531.001,531.00147
Aug 5, 20241,643.001,566.001,490.001,522.001,522.001,204
Aug 4, 20241,780.001,780.001,584.001,643.001,643.002,487
Aug 1, 20241,780.001,780.001,780.001,779.001,779.001
Jul 31, 20241,780.001,780.001,779.001,779.001,779.00169
Jul 30, 20241,780.001,780.001,770.001,770.001,770.002,301
Jul 29, 20241,777.001,777.001,730.001,738.001,738.001,031
Jul 28, 20241,779.001,779.001,779.001,730.001,730.001
Jul 25, 20241,749.001,749.001,728.001,730.001,730.002,126
Jul 24, 20241,750.001,750.001,750.001,725.001,725.001
Jul 23, 20241,750.001,750.001,750.001,725.001,725.001
Jul 22, 20241,782.001,782.001,782.001,725.001,725.001
Jul 21, 20241,780.001,780.001,780.001,725.001,725.001
Jul 18, 20241,774.001,774.001,774.001,725.001,725.001
Jul 17, 20241,750.001,750.001,750.001,725.001,725.001
Jul 16, 20241,775.001,775.001,720.001,725.001,725.00569
Jul 15, 20241,783.001,783.001,783.001,744.001,744.001
Jul 14, 20241,792.001,792.001,786.001,744.001,744.0031
Jul 11, 20241,776.001,775.001,701.001,729.001,729.00440
Jul 10, 20241,793.001,793.001,793.001,776.001,776.001
Jul 9, 20241,793.001,793.001,758.001,776.001,776.00757
Jul 8, 20241,733.001,778.001,778.001,778.001,778.00370
Jul 7, 20241,790.001,790.001,790.001,733.001,733.001
Jul 4, 20241,772.001,772.001,772.001,733.001,733.0031
Jul 3, 20241,720.001,739.001,720.001,720.001,720.001,192
Jul 2, 20241,674.001,720.001,719.001,720.001,720.001,192
Jul 1, 20241,674.001,674.001,674.001,674.001,674.00184
Jun 30, 20241,720.001,720.001,602.001,644.001,644.001,529
Jun 27, 20241,720.001,689.001,689.001,689.001,689.00729
Jun 26, 20241,720.001,720.001,720.001,720.001,720.00-
Jun 25, 20241,720.001,720.001,720.001,720.001,720.00217
Jun 24, 20241,720.001,720.001,720.001,690.001,690.0028
Jun 23, 20241,770.001,725.001,669.001,680.001,680.00147
Jun 20, 20241,770.001,770.001,770.001,770.001,770.00-
Jun 19, 20241,779.001,770.001,770.001,770.001,770.00125
Jun 18, 20241,779.001,779.001,779.001,779.001,779.001
Jun 17, 20241,779.001,784.001,779.001,779.001,779.00421
Jun 16, 20241,761.001,793.001,775.001,779.001,779.00108
Jun 13, 20241,800.001,800.001,760.001,761.001,761.00579
Jun 10, 20241,800.001,800.001,769.001,775.001,775.00139
Jun 9, 20241,754.001,754.001,689.001,743.001,743.001,221
Jun 6, 20241,731.001,731.001,640.001,689.001,689.00180
Jun 5, 20241,735.001,777.001,640.001,667.001,667.002,496
Jun 4, 20241,774.001,735.001,735.001,735.001,735.00338
Jun 3, 20241,772.001,779.001,779.001,774.001,774.0028
Jun 2, 20241,779.001,779.001,779.001,772.001,772.0028
May 30, 20241,769.001,769.001,769.001,769.001,769.00150
May 29, 20241,711.001,759.001,600.001,726.001,726.007,209
May 28, 20241,885.001,960.001,937.001,942.001,942.00734
May 27, 20241,878.001,955.001,878.001,885.001,885.003,130
May 26, 20241,848.001,878.001,848.001,871.001,871.00680
May 23, 20241,840.001,848.001,848.001,848.001,848.00239
May 22, 20241,830.001,848.001,820.001,840.001,840.001,608
May 21, 20241,829.001,840.001,830.001,830.001,830.0030
May 20, 20241,829.001,830.001,829.001,829.001,829.002,139
May 19, 20241,829.001,830.001,829.001,829.001,829.002,139
May 16, 20241,829.001,829.001,829.001,829.001,829.00547
May 15, 20241,830.001,830.001,810.001,816.001,816.00766
May 12, 20241,841.001,845.001,671.001,788.001,788.006,992
May 9, 20241,730.001,828.001,730.001,773.001,773.007,024
May 8, 20241,719.001,718.001,718.001,718.001,718.002,011
May 7, 20241,720.001,720.001,719.001,719.001,719.0059
May 6, 20241,718.001,720.001,671.001,718.001,718.0013,623
May 5, 20241,718.001,718.001,717.001,718.001,718.001,529
May 2, 20241,720.001,720.001,700.001,700.001,700.00264
May 1, 20241,739.001,739.001,700.001,708.001,708.001,510
Apr 30, 20241,676.001,741.001,676.001,683.001,683.00879
Apr 25, 20241,720.001,720.001,660.001,676.001,676.001,266
Apr 24, 20241,721.001,720.001,720.001,720.001,720.00929
Apr 21, 20241,721.001,721.001,720.001,721.001,721.001,046
Apr 18, 20241,742.001,730.001,700.001,721.001,721.001,219
Apr 17, 20241,753.001,753.001,700.001,742.001,742.00536
Apr 16, 20241,710.001,765.001,620.001,753.001,753.002,674
Apr 15, 20241,680.001,680.001,600.001,648.001,648.00460
Apr 14, 20241,631.001,635.001,600.001,619.001,619.001,490
Apr 11, 20241,687.001,687.001,615.001,631.001,631.00240
Apr 10, 20241,740.001,740.001,570.001,625.001,625.002,949
Apr 9, 20241,750.001,752.001,670.001,678.001,678.004,266
Apr 8, 20241,739.001,750.001,739.001,750.001,750.00165
Apr 7, 2024 20.00 Dividend
Apr 4, 20241,768.001,768.001,732.001,754.001,753.8069
Apr 3, 20241,770.001,770.001,770.001,765.001,764.801
Apr 2, 20241,770.001,770.001,769.001,765.001,764.8061
Apr 1, 20241,770.001,770.001,760.001,760.001,759.80396
Mar 31, 20241,756.001,756.001,632.001,735.001,734.801,628
Mar 28, 20241,782.001,782.001,690.001,691.001,690.811,967
Mar 27, 20241,786.001,800.001,690.001,717.001,716.80368
Mar 26, 20241,786.001,786.001,786.001,786.001,785.80-
Mar 25, 20241,781.001,805.001,770.001,786.001,785.8028
Mar 21, 20241,757.001,800.001,757.001,781.001,780.80203
Mar 20, 20241,756.001,789.001,665.001,757.001,756.801,598
Mar 19, 20241,808.001,808.001,683.001,692.001,691.811,030
Mar 18, 20241,788.001,820.001,788.001,788.001,787.8057
Mar 17, 20241,819.001,819.001,819.001,788.001,787.803
Mar 14, 20241,820.001,820.001,780.001,787.001,786.80866
Mar 13, 20241,793.001,813.001,793.001,804.001,803.79112
Mar 12, 20241,769.001,769.001,698.001,727.001,726.80208
Mar 11, 20241,825.001,825.001,726.001,726.001,725.80220
Mar 10, 20241,830.001,830.001,830.001,766.001,765.801
Mar 7, 20241,759.001,780.001,758.001,765.001,764.802,295
Mar 6, 20241,704.001,704.001,704.001,704.001,703.81-
Mar 5, 20241,766.001,766.001,700.001,704.001,703.81583
Mar 4, 20241,860.001,860.001,665.001,735.001,734.80920

Related Tickers

SILLF Sarine Technologies Ltd.
0.1310
0.00%
 
SARN.TA Sarine Technologies Ltd.
59.50
-0.50%
 
U77.SI Sarine Technologies Ltd.
0.2200
0.00%
 
ODYS Odysight.ai Inc. Common Stock
6.46
-2.12%
 
SVRE SaverOne 2014 Ltd.
4.5500
-7.89%
 
ITRN Ituran Location and Control Ltd.
39.80
-4.97%