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

Tel Aviv - Delayed Quote ILA

Danya Cebus Ltd. (DNYA.TA)

10,460.00
+210.00
+(2.05%)
At close: April 29 at 5:24:52 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202510,250.0010,470.0010,180.0010,460.0010,460.0012,993
Apr 28, 202510,400.0010,460.0010,140.0010,250.0010,250.0023,137
Apr 27, 202510,440.0010,810.0010,280.0010,400.0010,400.001,853
Apr 24, 202510,720.0010,820.0010,440.0010,440.0010,440.0014,181
Apr 23, 202510,840.0011,090.0010,700.0010,700.0010,700.0082,667
Apr 22, 202510,680.0010,900.0010,590.0010,790.0010,790.0063,651
Apr 21, 202510,900.0010,900.0010,450.0010,680.0010,680.004,731
Apr 20, 202510,700.0010,700.0010,540.0010,680.0010,680.002,218
Apr 17, 202510,750.0010,810.0010,590.0010,700.0010,700.006,564
Apr 16, 202510,830.0010,940.0010,700.0010,750.0010,750.005,248
Apr 15, 202510,710.0010,880.0010,700.0010,830.0010,830.004,957
Apr 14, 202510,450.0010,800.0010,450.0010,710.0010,710.003,283
Apr 10, 202510,540.0011,000.0010,260.0010,450.0010,450.0010,813
Apr 9, 202510,300.0010,680.0010,140.0010,200.0010,200.0012,187
Apr 8, 202510,190.0010,590.0010,050.0010,490.0010,490.0013,949
Apr 7, 20259,549.0010,190.009,400.0010,070.0010,070.0026,825
Apr 6, 20259,836.0010,090.009,576.009,720.009,720.009,860
Apr 3, 202510,370.0010,470.0010,130.0010,270.0010,270.0010,788
Apr 2, 202510,600.0010,750.0010,410.0010,430.0010,430.0026,296
Apr 1, 202510,300.0010,790.0010,290.0010,600.0010,600.0010,626
Mar 31, 202510,470.0010,480.0010,180.0010,300.0010,300.0024,834
Mar 30, 202510,590.0010,590.0010,280.0010,470.0010,470.008,529
Mar 27, 202510,040.0010,610.009,845.0010,590.0010,590.0020,826
Mar 26, 20259,995.0010,160.009,929.0010,130.0010,130.0011,625
Mar 25, 20259,798.0010,170.009,656.009,995.009,995.0054,131
Mar 24, 20259,420.009,916.009,420.009,798.009,798.0038,803
Mar 23, 20259,800.009,800.009,410.009,420.009,420.0010,966
Mar 20, 20259,960.0010,070.009,663.009,840.009,840.0021,962
Mar 19, 20259,998.0010,030.009,859.009,960.009,960.0032,772
Mar 18, 202510,390.0010,390.009,912.009,960.009,960.0018,817
Mar 17, 202510,700.0010,700.0010,270.0010,300.0010,300.0032,134
Mar 16, 202510,500.0010,640.0010,330.0010,420.0010,420.0042,538
Mar 13, 202510,670.0010,740.0010,350.0010,370.0010,370.0081,107
Mar 12, 202510,620.0010,800.0010,520.0010,670.0010,670.0018,836
Mar 11, 202510,420.0010,610.0010,360.0010,570.0010,570.0014,629
Mar 10, 202510,800.0010,910.0010,600.0010,630.0010,630.0014,448
Mar 9, 202511,060.0011,310.0010,910.0010,920.0010,920.006,105
Mar 6, 202511,300.0011,770.0011,050.0011,060.0011,060.0018,430
Mar 5, 202511,140.0011,500.0011,140.0011,300.0011,300.009,852
Mar 4, 202511,590.0011,620.0011,140.0011,140.0011,140.0066,839
Mar 3, 202511,600.0011,780.0011,550.0011,590.0011,590.0025,422
Mar 2, 202511,890.0011,940.0011,600.0011,600.0011,600.008,890
Feb 27, 202511,940.0012,060.0011,810.0011,890.0011,890.0012,929
Feb 26, 202512,060.0012,100.0011,950.0012,020.0012,020.0011,622
Feb 25, 202512,090.0012,200.0012,010.0012,060.0012,060.006,977
Feb 24, 202512,360.0012,360.0012,070.0012,090.0012,090.0013,146
Feb 23, 202512,370.0012,420.0012,020.0012,250.0012,250.005,890
Feb 20, 202512,870.0012,870.0012,300.0012,370.0012,370.0017,954
Feb 19, 202512,670.0012,700.0012,390.0012,410.0012,410.0060,015
Feb 18, 202512,680.0012,890.0012,570.0012,670.0012,670.00414,943
Feb 17, 202512,770.0012,990.0012,570.0012,680.0012,680.0014,666
Feb 16, 202512,610.0012,770.0012,550.0012,770.0012,770.007,142
Feb 13, 202512,540.0012,770.0012,390.0012,610.0012,610.0016,879
Feb 12, 202512,740.0012,750.0012,430.0012,540.0012,540.0011,722
Feb 11, 202512,740.0012,740.0012,550.0012,740.0012,740.0013,678
Feb 10, 202512,700.0013,060.0012,700.0012,740.0012,740.0025,826
Feb 9, 202512,700.0012,760.0012,540.0012,700.0012,700.0018,386
Feb 6, 202512,820.0013,060.0012,610.0012,720.0012,720.00108,560
Feb 5, 202512,350.0013,080.0012,350.0012,820.0012,820.0041,734
Feb 4, 202512,300.0012,410.0012,160.0012,300.0012,300.0025,501
Feb 3, 202512,280.0012,340.0012,020.0012,300.0012,300.0014,967
Feb 2, 202512,350.0012,460.0012,240.0012,300.0012,300.0012,858
Jan 30, 202512,030.0012,460.0011,840.0012,350.0012,350.0017,009
Jan 29, 202512,500.0012,500.0012,030.0012,140.0012,140.0022,818
Jan 28, 202512,100.0012,530.0012,100.0012,250.0012,250.0023,153
Jan 27, 202511,900.0012,100.0011,770.0012,100.0012,100.0013,369
Jan 26, 202511,790.0012,100.0011,600.0012,100.0012,100.0015,860
Jan 23, 202511,860.0011,890.0011,650.0011,790.0011,790.0016,456
Jan 22, 202511,900.0011,900.0011,720.0011,860.0011,860.0010,490
Jan 21, 202512,030.0012,050.0011,830.0011,900.0011,900.0011,834
Jan 20, 202512,140.0012,200.0011,820.0012,030.0012,030.0010,299
Jan 19, 202511,980.0012,140.0011,950.0012,140.0012,140.008,321
Jan 16, 202512,100.0012,120.0011,760.0011,980.0011,980.0058,767
Jan 15, 202511,710.0012,030.0011,520.0011,980.0011,980.0039,892
Jan 14, 202511,370.0011,710.0011,200.0011,710.0011,710.0018,657
Jan 13, 202511,400.0011,630.0011,230.0011,370.0011,370.0013,918
Jan 12, 202511,400.0011,400.0011,140.0011,400.0011,400.006,119
Jan 9, 202511,500.0011,710.0011,300.0011,450.0011,450.0015,788
Jan 8, 202511,600.0011,640.0011,310.0011,500.0011,500.0018,653
Jan 7, 202511,920.0012,020.0011,600.0011,600.0011,600.0017,337
Jan 6, 202512,090.0012,170.0011,850.0011,920.0011,920.0017,104
Jan 5, 202512,100.0012,100.0011,820.0012,000.0012,000.0014,055
Jan 2, 202511,680.0012,140.0011,650.0012,000.0012,000.0023,030
Jan 1, 202511,680.0011,820.0011,500.0011,620.0011,620.0011,755
Dec 31, 202411,650.0011,860.0011,500.0011,620.0011,620.0012,608
Dec 30, 202411,930.0011,930.0011,530.0011,650.0011,650.0011,284
Dec 29, 202411,750.0011,930.0011,600.0011,930.0011,930.0010,939
Dec 26, 202411,770.0012,010.0011,610.0011,750.0011,750.0011,443
Dec 25, 202411,960.0012,090.0011,800.0011,930.0011,930.008,891
Dec 24, 202412,160.0012,200.0011,960.0011,960.0011,960.007,158
Dec 23, 202412,090.0012,210.0011,940.0012,030.0012,030.0019,542
Dec 22, 202412,170.0012,260.0012,020.0012,090.0012,090.005,776
Dec 19, 202412,300.0012,330.0012,120.0012,170.0012,170.0010,207
Dec 18, 202412,270.0012,470.0011,990.0012,430.0012,430.0016,759
Dec 17, 202412,070.0012,270.0011,970.0012,270.0012,270.0015,055
Dec 16, 202412,090.0012,230.0012,000.0012,170.0012,170.0026,825
Dec 15, 202412,300.0012,500.0011,900.0012,090.0012,090.0011,365
Dec 12, 202412,170.0012,330.0012,120.0012,300.0012,300.0020,405
Dec 11, 202412,210.0012,250.0012,070.0012,170.0012,170.0015,929
Dec 10, 202412,430.0012,430.0011,780.0012,210.0012,210.0018,220
Dec 9, 202411,580.0012,330.0011,460.0012,030.0012,030.0029,902
Dec 8, 202411,690.0011,690.0011,450.0011,580.0011,580.008,797
Dec 5, 202411,730.0011,880.0011,500.0011,690.0011,690.0010,662
Dec 4, 202411,540.0011,720.0011,470.0011,720.0011,720.0015,505
Dec 3, 202411,470.0011,780.0011,300.0011,540.0011,540.0025,248
Dec 2, 202411,250.0011,540.0011,100.0011,470.0011,470.0022,767
Dec 1, 202410,530.0011,370.0010,500.0011,250.0011,250.0018,856
Nov 28, 202410,190.0010,690.0010,170.0010,690.0010,690.0015,654
Nov 27, 202410,110.0010,250.0010,050.0010,250.0010,250.0023,891
Nov 26, 20249,956.0010,200.009,924.0010,110.0010,110.0018,506
Nov 25, 20249,924.009,979.009,843.009,956.009,956.0012,768
Nov 24, 20249,824.009,950.009,785.009,843.009,843.0018,003
Nov 21, 20249,712.009,860.009,712.009,824.009,824.005,303
Nov 20, 20249,860.009,900.009,742.009,858.009,858.009,692
Nov 19, 20249,740.009,900.009,740.009,860.009,860.0012,293
Nov 18, 20249,678.009,800.009,634.009,734.009,734.0026,400
Nov 17, 20249,871.009,891.009,550.009,678.009,678.006,677
Nov 14, 20249,800.009,900.009,599.009,871.009,871.0024,303
Nov 13, 20249,804.009,965.009,804.009,943.009,943.0012,615
Nov 12, 20249,899.009,954.009,757.009,804.009,804.005,724
Nov 11, 20249,900.009,929.009,790.009,899.009,899.0020,666
Nov 10, 20249,602.009,900.009,602.009,900.009,900.008,349
Nov 7, 20249,689.009,950.009,602.009,602.009,602.0027,928
Nov 6, 20249,481.009,764.009,481.009,689.009,689.008,580
Nov 5, 20249,218.009,540.009,200.009,512.009,512.006,975
Nov 4, 20249,441.009,480.009,200.009,218.009,218.005,285
Nov 3, 20249,488.009,500.009,304.009,471.009,471.003,019
Oct 31, 20249,349.009,500.009,199.009,500.009,500.0026,140
Oct 30, 20248,918.009,350.008,899.009,349.009,349.0034,369
Oct 29, 20248,872.008,943.008,785.008,918.008,918.007,235
Oct 28, 20248,682.008,948.008,682.008,872.008,872.0010,265
Oct 27, 20248,458.008,690.008,458.008,682.008,682.006,150
Oct 22, 20248,410.008,512.008,310.008,458.008,458.008,714
Oct 21, 20248,567.008,646.008,448.008,519.008,519.009,402
Oct 20, 20248,456.008,639.008,445.008,617.008,617.006,410
Oct 15, 20248,180.008,381.008,180.008,365.008,365.009,526
Oct 14, 20248,221.008,292.008,151.008,180.008,180.006,189
Oct 13, 20248,135.008,303.008,135.008,221.008,221.003,857
Oct 10, 20248,235.008,304.008,100.008,135.008,135.005,364
Oct 9, 20248,076.008,322.008,076.008,235.008,235.005,677
Oct 8, 20248,080.008,220.008,029.008,076.008,076.004,084
Oct 7, 20248,152.008,315.008,040.008,080.008,080.005,454
Oct 6, 20248,300.008,341.008,106.008,152.008,152.003,347
Oct 1, 20248,424.008,721.008,301.008,381.008,381.0015,754
Sep 30, 20248,458.008,590.008,250.008,590.008,590.0022,145
Sep 29, 20248,341.008,500.008,341.008,458.008,458.007,184
Sep 26, 20248,029.008,029.008,029.008,029.008,029.00-
Sep 25, 20248,021.008,099.007,900.008,029.008,029.005,212
Sep 24, 20247,799.008,295.007,799.008,021.008,021.0015,168
Sep 23, 20247,889.007,895.007,777.007,799.007,799.005,445
Sep 22, 20247,678.007,927.007,649.007,889.007,889.005,060
Sep 19, 20247,701.008,008.007,623.007,663.007,663.009,585
Sep 18, 20247,850.007,962.007,832.007,856.007,856.005,422
Sep 17, 20248,129.008,165.007,850.007,850.007,850.0012,666
Sep 16, 20248,369.008,369.008,070.008,129.008,129.007,699
Sep 15, 20248,293.008,400.008,091.008,369.008,369.003,326
Sep 12, 20248,197.008,435.008,197.008,211.008,211.006,043
Sep 11, 20248,228.008,349.008,155.008,197.008,197.003,907
Sep 10, 20248,354.008,379.008,201.008,228.008,228.005,735
Sep 9, 20248,482.008,504.008,320.008,354.008,354.005,429
Sep 8, 20248,483.008,581.008,393.008,466.008,466.003,647
Sep 5, 20248,379.008,379.008,379.008,379.008,379.00-
Sep 4, 20248,437.008,437.008,308.008,379.008,379.007,848
Sep 3, 20248,520.008,582.008,378.008,437.008,437.006,698
Sep 2, 20248,423.008,557.008,400.008,520.008,520.005,441
Sep 1, 20248,430.008,450.008,305.008,443.008,443.003,671
Aug 29, 20248,108.008,488.008,108.008,430.008,430.006,353
Aug 28, 20248,257.008,450.008,166.008,415.008,415.004,661
Aug 27, 2024 127.4812 Dividend
Aug 27, 20248,337.008,554.008,179.008,257.008,257.006,767
Aug 26, 20248,500.008,638.008,340.008,465.008,463.7210,843
Aug 25, 20248,420.008,500.008,310.008,500.008,498.7247,418
Aug 22, 20248,069.008,479.008,047.008,420.008,418.7337,382
Aug 21, 20248,188.008,188.008,031.008,069.008,067.788,307
Aug 20, 20248,292.008,318.008,162.008,188.008,186.777,561
Aug 19, 20248,367.008,391.008,123.008,292.008,290.7517,927
Aug 18, 20248,294.008,481.008,195.008,367.008,365.745,028
Aug 15, 20248,116.008,359.008,082.008,294.008,292.759,070
Aug 14, 20248,023.008,209.007,918.008,116.008,114.788,538
Aug 12, 20248,202.008,203.007,974.008,023.008,021.7910,443
Aug 11, 20248,300.008,372.008,204.008,253.008,251.762,028
Aug 8, 20248,430.008,512.008,226.008,300.008,298.7535,726
Aug 7, 20248,132.008,436.007,946.008,430.008,428.7317,951
Aug 6, 20248,250.008,250.008,007.008,132.008,130.788,744
Aug 5, 20247,800.008,109.007,738.008,109.008,107.7824,087
Aug 4, 20248,250.008,250.007,919.008,123.008,121.787,096
Aug 1, 20248,030.008,335.007,915.008,250.008,248.7688,398
Jul 31, 20248,000.008,308.008,000.008,294.008,292.7515,957
Jul 30, 20248,180.008,244.008,003.008,185.008,183.7719,879
Jul 29, 20248,199.008,279.008,005.008,180.008,178.7713,524
Jul 28, 20248,206.008,206.007,905.008,199.008,197.7642,237
Jul 25, 20248,169.008,320.008,155.008,206.008,204.768,336
Jul 24, 20248,270.008,364.008,161.008,270.008,268.7512,266
Jul 23, 20248,263.008,405.008,061.008,270.008,268.7527,332
Jul 22, 20248,354.008,354.008,000.008,023.008,021.797,388
Jul 21, 20248,080.008,182.008,080.008,111.008,109.784,318
Jul 18, 20248,384.008,407.008,268.008,286.008,284.7510,996
Jul 17, 20248,432.008,483.008,220.008,384.008,382.748,905
Jul 16, 20248,321.008,465.008,320.008,432.008,430.735,301
Jul 15, 20248,240.008,532.008,235.008,399.008,397.7420,017
Jul 14, 20248,193.008,285.008,100.008,240.008,238.764,788
Jul 11, 20248,190.008,256.008,051.008,193.008,191.779,081
Jul 10, 20248,050.008,050.007,885.007,910.007,908.816,011
Jul 9, 20248,050.008,199.007,818.008,050.008,048.7911,523
Jul 8, 20248,150.008,150.007,813.008,050.008,048.7923,145
Jul 7, 20247,733.008,281.007,732.008,140.008,138.7718,391
Jul 4, 20247,350.007,750.007,350.007,733.007,731.8410,064
Jul 3, 20247,405.007,479.007,273.007,350.007,348.894,443
Jul 2, 20247,570.007,570.007,378.007,405.007,403.885,166
Jul 1, 20247,520.007,616.007,340.007,570.007,568.8624,122
Jun 30, 20247,287.007,652.007,115.007,652.007,650.8535,993
Jun 27, 20247,102.007,326.007,102.007,287.007,285.905,967
Jun 26, 20247,244.007,400.007,118.007,300.007,298.906,850
Jun 25, 20247,400.007,483.007,222.007,244.007,242.919,053
Jun 24, 20247,218.007,485.007,163.007,355.007,353.898,218
Jun 23, 20247,214.007,333.007,064.007,218.007,216.917,213
Jun 20, 20247,498.007,541.007,214.007,214.007,212.9119,045
Jun 19, 20247,513.007,536.007,382.007,498.007,496.8711,395
Jun 18, 20247,423.007,610.007,250.007,513.007,511.8715,713
Jun 17, 20247,172.007,464.007,150.007,423.007,421.8837,596
Jun 16, 20247,202.007,208.006,935.007,172.007,170.9216,767
Jun 13, 20247,294.007,340.007,106.007,202.007,200.928,662
Jun 10, 20247,090.007,316.006,989.007,294.007,292.9013,521
Jun 9, 20247,024.007,163.006,965.007,060.007,058.9411,087
Jun 6, 20247,210.007,250.007,013.007,024.007,022.9419,706
Jun 5, 20247,360.007,360.007,014.007,210.007,208.9131,439
Jun 4, 20247,381.007,488.007,247.007,360.007,358.8920,684
Jun 3, 20247,430.007,598.007,221.007,381.007,379.8933,213
Jun 2, 20247,430.007,615.007,340.007,430.007,428.8810,032
May 30, 2024 127.653206 Dividend
May 30, 20247,484.007,484.007,325.007,430.007,428.8817,765
May 29, 20247,673.007,708.007,520.007,612.007,609.586,323
May 28, 20247,509.007,809.007,509.007,673.007,670.5612,956
May 27, 20247,476.007,668.007,468.007,509.007,506.6111,203
May 26, 20247,496.007,525.007,423.007,476.007,473.625,601
May 23, 20247,565.007,594.007,495.007,496.007,493.6112,537
May 22, 20247,706.007,741.007,555.007,565.007,562.597,927
May 21, 20247,936.008,088.007,700.007,706.007,703.5530,642
May 20, 20247,911.008,036.007,701.007,936.007,933.4726,707
May 19, 20248,074.008,074.008,074.008,074.008,071.43-
May 16, 20248,380.008,435.008,038.008,074.008,071.4367,366
May 15, 20248,633.008,634.008,280.008,380.008,377.3338,746
May 12, 20248,556.008,771.008,471.008,552.008,549.286,279
May 9, 20248,670.008,670.008,483.008,556.008,553.285,895
May 8, 20248,667.008,614.008,530.008,530.008,527.2923,014
May 7, 20248,516.008,698.008,431.008,667.008,664.2428,242
May 6, 20248,442.008,601.008,323.008,516.008,513.2910,791
May 5, 20248,361.008,520.008,361.008,442.008,439.3119,313
May 2, 20248,643.008,643.008,201.008,319.008,316.35325,865
May 1, 20248,588.008,644.008,355.008,417.008,414.3222,525
Apr 30, 20248,687.008,687.008,501.008,588.008,585.2713,030