Tel Aviv - Delayed Quote ILA

Discount Investment Corporation Ltd. (DISI.TA)

Compare
407.40
-2.60
(-0.63%)
At close: January 30 at 5:24:49 PM GMT+2
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025410.00412.10405.30407.50407.5087,646
Jan 29, 2025407.80415.00407.80410.00410.0067,828
Jan 28, 2025413.20425.00405.00407.80407.8098,936
Jan 27, 2025428.50428.50409.50413.20413.20135,080
Jan 26, 2025426.40431.40426.40429.60429.6032,060
Jan 23, 2025426.00431.20425.40426.40426.4050,273
Jan 22, 2025427.70439.30425.40426.00426.0091,594
Jan 21, 2025429.90434.10421.10427.70427.7070,351
Jan 20, 2025437.30439.80429.20429.90429.9095,213
Jan 19, 2025430.00439.00428.10437.30437.30152,861
Jan 16, 2025405.00429.90405.00428.30428.30189,260
Jan 15, 2025408.50411.00405.20407.20407.2099,553
Jan 14, 2025410.00419.80405.00408.50408.50122,402
Jan 13, 2025421.80427.00409.00410.00410.00122,569
Jan 12, 2025429.20428.30415.00421.80421.80112,426
Jan 9, 2025410.20431.00410.20429.20429.2053,187
Jan 8, 2025423.10435.60407.90410.20410.20156,046
Jan 7, 2025439.00439.00422.20423.10423.10185,240
Jan 6, 2025435.00439.90434.90437.90437.9041,058
Jan 5, 2025432.70435.10430.00433.00433.00110,852
Jan 2, 2025437.40450.00430.10432.70432.70243,030
Jan 1, 2025432.10454.80432.10437.40437.4052,288
Dec 31, 2024430.00435.80425.10434.10434.1073,098
Dec 30, 2024437.40439.90430.00433.90433.9054,075
Dec 29, 2024437.10444.00437.10437.40437.40121,692
Dec 26, 2024443.50449.10440.20440.80440.8016,536
Dec 25, 2024439.50447.00439.00443.50443.50104,687
Dec 24, 2024437.60440.00436.90439.50439.5050,313
Dec 23, 2024442.10444.10440.70441.40441.4026,250
Dec 22, 2024442.40443.50440.40442.10442.1041,088
Dec 19, 2024444.40444.40432.00442.40442.4069,839
Dec 18, 2024444.90452.20440.30444.40444.4040,066
Dec 17, 2024447.30454.20444.00444.90444.9032,558
Dec 16, 2024436.50448.40436.50447.30447.3021,437
Dec 15, 2024462.30462.30430.00436.50436.5094,102
Dec 12, 2024460.40469.60457.50462.30462.3014,105
Dec 11, 2024471.00471.60460.80464.00464.0026,822
Dec 10, 2024469.80474.00467.10471.00471.0048,337
Dec 9, 2024469.70471.80467.40469.80469.8053,816
Dec 8, 2024469.00473.90466.00469.70469.7045,132
Dec 5, 2024473.30477.00466.00469.00469.0030,072
Dec 4, 2024476.80476.80463.00473.30473.3015,669
Dec 3, 2024477.30480.70469.60476.80476.8036,172
Dec 2, 2024490.60491.30473.00477.30477.3061,309
Dec 1, 2024460.00480.00457.60480.00480.0042,563
Nov 28, 2024473.00473.00466.00466.90466.9035,818
Nov 27, 2024473.00473.00469.00473.00473.0082,888
Nov 26, 2024480.00480.00470.50472.90472.9051,581
Nov 25, 2024466.30480.50466.30476.90476.9067,162
Nov 24, 2024479.20479.20465.40468.60468.6050,782
Nov 21, 2024476.40480.00476.40479.20479.2045,805
Nov 20, 2024483.10483.10464.00476.40476.40140,095
Nov 19, 2024485.90490.00470.50483.10483.1019,193
Nov 18, 2024501.00501.00480.00485.90485.9051,461
Nov 17, 2024495.60496.00490.00491.90491.9052,066
Nov 14, 2024497.80499.30493.30495.60495.6042,748
Nov 13, 2024501.90501.90494.00497.80497.80103,587
Nov 12, 2024512.10514.50498.00501.90501.90252,080
Nov 11, 2024500.30529.00500.20512.10512.10389,265
Nov 10, 2024455.00520.10454.00499.90499.90357,469
Nov 7, 2024430.00455.00427.50455.00455.00283,790
Nov 6, 2024430.00434.80427.80430.00430.00170,592
Nov 5, 2024431.50435.00429.90430.00430.00152,925
Nov 4, 2024429.70432.90426.20431.50431.5028,763
Nov 3, 2024425.80434.10425.50429.70429.7070,022
Oct 31, 2024432.50433.00423.00425.80425.80114,435
Oct 30, 2024423.00450.00420.70432.50432.50341,725
Oct 29, 2024393.20435.00394.10421.40421.40380,840
Oct 28, 2024394.00394.50388.80393.20393.2015,481
Oct 27, 2024387.40396.10387.40394.00394.0024,008
Oct 22, 2024376.10389.00376.10387.40387.4017,037
Oct 21, 2024388.60388.60385.00387.30387.3013,806
Oct 20, 2024384.50389.00384.50388.60388.6038,397
Oct 15, 2024379.90386.00381.20383.00383.0051,544
Oct 14, 2024370.00380.90369.90379.90379.9032,982
Oct 13, 2024372.90380.00365.80377.70377.7051,773
Oct 10, 2024371.30374.70370.50372.90372.9030,944
Oct 9, 2024360.90372.00360.90371.20371.2066,074
Oct 8, 2024362.30362.30357.90360.90360.903,019
Oct 7, 2024360.00364.00360.00362.30362.3042,836
Oct 6, 2024351.00357.10351.00356.30356.3028,028
Oct 1, 2024350.40354.30347.80350.90350.9050,115
Sep 30, 2024348.50353.50348.50350.40350.4039,031
Sep 29, 2024348.10355.40345.90348.50348.5035,860
Sep 26, 2024348.60348.60348.60348.60348.60-
Sep 25, 2024343.00351.90343.00348.60348.6043,963
Sep 24, 2024338.00348.80338.00348.30348.3074,718
Sep 23, 2024324.90344.00325.80339.20339.2075,640
Sep 22, 2024326.40328.80324.30324.90324.901,277
Sep 19, 2024322.80327.00322.80326.40326.4018,666
Sep 18, 2024321.60327.50320.10322.80322.8014,071
Sep 17, 2024327.00332.10315.00321.60321.6056,797
Sep 16, 2024332.00334.30326.30332.10332.1019,766
Sep 15, 2024331.10335.70331.00332.60332.6014,672
Sep 12, 2024338.80338.80329.50331.10331.1061,503
Sep 11, 2024343.00348.10311.10328.20328.20324,193
Sep 10, 2024335.10343.00335.10339.00339.0025,942
Sep 9, 2024335.10336.60330.00335.10335.1012,621
Sep 8, 2024341.40339.00335.00336.40336.4022,165
Sep 5, 2024331.40331.40331.40331.40331.40-
Sep 4, 2024333.10343.40330.00331.40331.4050,886
Sep 3, 2024336.30337.60333.20334.30334.301,516
Sep 2, 2024334.40338.90333.90336.30336.3017,995
Sep 1, 2024329.30335.50329.30334.40334.4039,546
Aug 29, 2024330.20332.90328.00329.30329.3015,348
Aug 28, 2024324.80330.50324.80330.20330.2031,521
Aug 27, 2024326.80326.90325.00326.40326.4011,057
Aug 26, 2024326.50329.00321.80326.80326.8028,052
Aug 25, 2024318.70328.50316.90326.50326.5036,880
Aug 22, 2024315.50320.10309.00318.70318.7029,633
Aug 21, 2024316.00317.20313.00315.50315.5078,569
Aug 20, 2024337.10338.00316.00317.40317.40163,591
Aug 19, 2024341.20342.00335.00337.10337.1017,618
Aug 18, 2024336.90341.90336.90341.20341.2017,234
Aug 15, 2024330.00339.90329.60336.90336.9033,469
Aug 14, 2024318.50333.00318.00330.80330.8053,564
Aug 12, 2024322.00322.00316.00318.50318.5026,215
Aug 11, 2024326.00338.90318.00320.30320.30156,709
Aug 8, 2024324.80326.60323.20325.90325.9018,996
Aug 7, 2024323.00338.30320.10324.80324.80217,939
Aug 6, 2024320.70324.00320.70323.00323.0018,491
Aug 5, 2024325.70329.80319.60323.90323.9055,368
Aug 4, 2024330.00330.00324.90325.70325.7033,745
Aug 1, 2024348.20348.20337.00338.40338.4023,708
Jul 31, 2024352.50350.00344.10349.80349.805,660
Jul 30, 2024350.00356.90350.00352.50352.505,776
Jul 29, 2024351.10357.90345.00350.10350.1024,663
Jul 28, 2024361.80360.00344.40351.10351.1026,006
Jul 25, 2024364.50364.50355.00361.80361.8034,667
Jul 24, 2024359.80369.80359.80364.50364.5015,746
Jul 23, 2024349.90362.00350.00359.80359.8043,794
Jul 22, 2024350.90355.00347.80349.90349.9038,258
Jul 21, 2024348.50355.00340.80350.40350.4061,665
Jul 18, 2024340.50350.40340.50348.50348.5041,514
Jul 17, 2024344.20344.30339.00340.50340.5018,567
Jul 16, 2024338.40349.70330.00344.20344.2060,983
Jul 15, 2024326.80350.00326.80346.70346.7080,447
Jul 14, 2024319.40331.00319.40328.90328.9037,969
Jul 11, 2024314.40324.00317.00319.40319.4049,368
Jul 10, 2024318.90318.90313.00314.40314.4036,187
Jul 9, 2024320.30323.80317.30318.90318.9016,133
Jul 8, 2024324.20322.40318.60320.30320.309,238
Jul 7, 2024318.30328.50318.30324.20324.2073,618
Jul 4, 2024313.50321.80313.50318.30318.3036,132
Jul 3, 2024313.30319.40312.20313.50313.5013,965
Jul 2, 2024312.00313.60312.00313.30313.309,011
Jul 1, 2024314.70322.80317.10318.90318.9022,069
Jun 30, 2024308.90318.20308.90314.70314.7011,899
Jun 27, 2024312.00315.10304.00308.90308.9011,669
Jun 26, 2024313.90316.40308.00312.00312.0043,407
Jun 25, 2024313.10319.80311.30313.90313.9045,092
Jun 24, 2024309.70313.90309.70313.10313.1012,255
Jun 23, 2024312.30312.30308.20309.70309.7034,702
Jun 20, 2024313.10317.70311.00312.30312.3029,245
Jun 19, 2024323.60323.60310.00313.10313.1095,325
Jun 18, 2024333.70334.10322.00323.60323.6062,529
Jun 17, 2024338.00341.00333.00333.70333.7056,149
Jun 16, 2024347.50350.10334.40337.80337.8045,148
Jun 13, 2024357.20360.00340.00347.50347.5041,549
Jun 10, 2024363.40363.40355.00357.20357.204,403
Jun 9, 2024363.40363.40363.00363.40363.402,291
Jun 6, 2024372.10372.10361.00363.40363.4010,517
Jun 5, 2024348.10359.00347.40356.90356.9025,976
Jun 4, 2024360.00360.00343.00348.10348.1054,509
Jun 3, 2024355.90363.50354.00360.00360.0040,109
Jun 2, 2024351.50362.80351.50355.90355.9020,010
May 30, 2024355.60355.20351.00351.50351.5019,083
May 29, 2024355.70359.00353.10355.60355.605,130
May 28, 2024356.80357.90352.30355.70355.7024,101
May 27, 2024360.50360.00353.00356.80356.8014,579
May 26, 2024360.50360.60360.00360.50360.5010,133
May 23, 2024363.20363.20360.40360.50360.509,248
May 22, 2024362.50365.00363.10363.20363.203,405
May 21, 2024363.20363.90361.70362.50362.5024,736
May 20, 2024363.50366.80362.50363.20363.2033,873
May 19, 2024366.80366.80362.20363.50363.5013,725
May 16, 2024373.40373.40365.40366.80366.8023,636
May 15, 2024372.90380.00370.70373.40373.4022,343
May 12, 2024380.20380.00373.10374.50374.5031,750
May 9, 2024383.80388.00377.10380.20380.2024,416
May 8, 2024388.30386.50380.10383.80383.8023,983
May 7, 2024384.10391.90384.10388.30388.3018,247
May 6, 2024390.00390.00382.00384.10384.1051,599
May 5, 2024399.40416.90390.30393.40393.40162,139
May 2, 2024378.00395.90379.90395.00395.00146,285
May 1, 2024364.50380.00359.50378.00378.00116,607
Apr 30, 2024360.50374.90360.50364.50364.50178,619
Apr 25, 2024350.00351.10349.30350.00350.006,162
Apr 24, 2024347.40355.80346.90350.00350.0082,311
Apr 21, 2024346.00348.20346.00347.40347.4019,125
Apr 18, 2024353.50353.40345.10346.50346.5031,876
Apr 17, 2024359.80380.00350.60353.50353.5041,028
Apr 16, 2024369.60363.60358.00359.80359.8016,476
Apr 15, 2024365.00372.10365.00369.60369.6039,050
Apr 14, 2024361.10366.00361.10365.00365.0021,120
Apr 11, 2024382.00375.10370.60372.80372.809,149
Apr 10, 2024382.30383.30374.00382.00382.0042,518
Apr 9, 2024383.30375.00375.00382.30382.3069
Apr 8, 2024372.20391.60371.10383.30383.3046,530
Apr 4, 2024381.70385.00372.00373.80373.8010,585
Apr 3, 2024393.00398.80378.90381.70381.70132,903
Apr 2, 2024371.00396.60367.60392.40392.40188,080
Apr 1, 2024351.60373.60354.00370.60370.6084,004
Mar 31, 2024345.10353.20345.10351.60351.6071,362
Mar 28, 2024356.50358.30345.00349.00349.00302,198
Mar 27, 2024358.00358.00356.10356.50356.5032,524
Mar 26, 2024371.30370.40358.90359.30359.30102,007
Mar 25, 2024369.10374.50369.00371.30371.3034,931
Mar 21, 2024369.50379.80367.90369.10369.10120,650
Mar 20, 2024368.20372.10368.00369.50369.5052,397
Mar 19, 2024366.60374.70366.00368.20368.2048,772
Mar 18, 2024367.40378.30359.90366.60366.6086,033
Mar 17, 2024370.10372.70366.60367.40367.4045,618
Mar 14, 2024379.80378.00370.00370.90370.9029,782
Mar 13, 2024382.90382.90378.40379.80379.8023,253
Mar 12, 2024389.30389.30382.00382.90382.9033,127
Mar 11, 2024389.40390.20387.20389.30389.3021,230
Mar 10, 2024395.90395.90387.00389.40389.4025,169
Mar 7, 2024396.00397.80394.00395.90395.9064,906
Mar 6, 2024398.20398.20398.20398.20398.20-
Mar 5, 2024400.70401.00398.00398.20398.2076,251
Mar 4, 2024410.80411.00399.20402.30402.3060,067
Mar 3, 2024406.30412.50406.30410.80410.802,661
Feb 29, 2024399.10413.00399.10406.30406.3031,010
Feb 28, 2024401.10403.50398.30402.50402.5023,321
Feb 26, 2024398.10403.50398.10401.10401.1020,516
Feb 25, 2024394.70399.10394.70398.10398.1011,717
Feb 22, 2024393.20397.90393.90394.70394.7011,161
Feb 21, 2024399.00407.30393.10393.20393.2084,984
Feb 20, 2024394.90398.90393.00395.90395.9012,939
Feb 19, 2024392.40398.00392.40394.90394.908,283
Feb 18, 2024395.30399.00392.30393.50393.504,998
Feb 15, 2024399.00399.00392.40395.30395.307,052
Feb 14, 2024393.40396.70390.10391.70391.7024,615
Feb 13, 2024394.30399.10392.00393.40393.4033,378
Feb 12, 2024394.50398.70394.00394.30394.3048,234
Feb 11, 2024399.00399.00394.00394.50394.5054,489
Feb 8, 2024411.30411.10400.00403.90403.9013,656
Feb 7, 2024414.30416.90410.00411.30411.3029,209
Feb 6, 2024412.50414.00410.00412.60412.60352,880
Feb 5, 2024407.00414.00407.00412.50412.507,743
Feb 4, 2024405.00409.00405.00408.00408.005,567
Feb 1, 2024417.00417.00405.00405.00405.0052,026
Jan 31, 2024413.10414.00407.80411.30411.3020,015
Jan 30, 2024412.20415.00407.00413.10413.1038,485