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

Tel Aviv - Delayed Quote ILA

Duniec Bros. Ltd (DUNI.TA)

22,030.00
-640.00
(-2.82%)
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, 202522,670.0022,680.0021,260.0022,030.0022,030.0010,116
Apr 28, 202523,450.0023,780.0022,550.0022,670.0022,670.004,031
Apr 27, 202523,270.0023,660.0023,000.0023,450.0023,450.001,427
Apr 24, 202522,960.0023,200.0022,700.0022,820.0022,820.003,819
Apr 23, 202522,610.0023,290.0022,610.0022,960.0022,960.004,100
Apr 22, 202521,860.0022,730.0021,820.0022,500.0022,500.0010,052
Apr 21, 202522,130.0022,130.0021,740.0021,860.0021,860.00729
Apr 20, 202522,010.0022,230.0022,010.0022,130.0022,130.00940
Apr 17, 202521,930.0022,440.0021,810.0022,010.0022,010.001,063
Apr 16, 202522,010.0022,160.0021,730.0021,930.0021,930.002,375
Apr 15, 202521,880.0022,210.0021,860.0022,010.0022,010.002,183
Apr 14, 202521,790.0022,180.0021,790.0021,880.0021,880.001,462
Apr 10, 202522,180.0022,340.0021,170.0021,630.0021,630.003,618
Apr 9, 202521,290.0021,800.0020,640.0021,570.0021,570.003,416
Apr 8, 202520,940.0021,420.0020,670.0020,900.0020,900.003,764
Apr 7, 202520,520.0021,390.0019,760.0020,860.0020,860.005,243
Apr 6, 2025 167.203 Dividend
Apr 6, 202520,990.0020,990.0019,310.0020,520.0020,520.002,312
Apr 3, 202521,650.0022,080.0020,780.0021,480.0021,478.332,627
Apr 2, 202520,870.0022,090.0020,840.0021,650.0021,648.312,372
Apr 1, 202520,100.0020,960.0020,100.0020,870.0020,868.383,058
Mar 31, 202520,000.0020,380.0019,850.0020,100.0020,098.444,201
Mar 30, 202520,640.0020,640.0020,240.0020,320.0020,318.42693
Mar 27, 202520,080.0020,830.0020,010.0020,650.0020,648.392,027
Mar 26, 202520,470.0021,100.0020,070.0020,080.0020,078.4425,265
Mar 25, 202520,480.0020,860.0020,120.0020,470.0020,468.412,453
Mar 24, 202520,220.0020,600.0019,930.0020,480.0020,478.4130,266
Mar 23, 202522,090.0022,090.0020,080.0020,220.0020,218.435,447
Mar 20, 202522,090.0022,200.0021,310.0021,980.0021,978.293,496
Mar 19, 202522,370.0022,380.0021,710.0022,090.0022,088.284,333
Mar 18, 202523,220.0023,220.0022,260.0022,370.0022,368.262,461
Mar 17, 202523,260.0023,500.0022,810.0023,220.0023,218.1919,647
Mar 16, 202522,730.0023,400.0022,730.0023,260.0023,258.191,415
Mar 13, 202523,200.0023,470.0022,390.0022,730.0022,728.235,195
Mar 12, 202522,250.0023,550.0022,320.0023,440.0023,438.182,135
Mar 11, 202521,470.0022,330.0021,360.0022,250.0022,248.279,224
Mar 10, 202522,080.0022,020.0021,670.0021,820.0021,818.301,641
Mar 9, 202522,520.0022,520.0021,990.0022,080.0022,078.282,147
Mar 6, 202522,710.0022,880.0022,410.0022,520.0022,518.252,866
Mar 5, 202522,260.0022,830.0022,260.0022,710.0022,708.233,141
Mar 4, 202523,280.0023,290.0022,460.0022,490.0022,488.252,865
Mar 3, 202522,850.0023,610.0022,540.0023,280.0023,278.193,275
Mar 2, 202523,090.0023,090.0022,790.0022,850.0022,848.221,098
Feb 27, 202523,000.0023,130.0022,800.0023,090.0023,088.204,963
Feb 26, 202523,420.0023,810.0023,140.0023,230.0023,228.191,450
Feb 25, 202523,520.0023,640.0023,320.0023,420.0023,418.183,054
Feb 24, 202523,590.0023,780.0023,310.0023,530.0023,528.17199,064
Feb 23, 202524,500.0024,500.0023,430.0023,590.0023,588.161,244
Feb 20, 202525,160.0025,160.0024,370.0024,420.0024,418.102,331
Feb 19, 202524,780.0025,380.0024,710.0024,900.0024,898.063,677
Feb 18, 202524,660.0024,830.0024,680.0024,780.0024,778.074,250
Feb 17, 202524,700.0025,070.0024,590.0024,660.0024,658.082,990
Feb 16, 202524,790.0024,910.0024,650.0024,700.0024,698.081,521
Feb 13, 202524,690.0025,140.0024,690.0024,790.0024,788.072,641
Feb 12, 202525,140.0025,250.0024,510.0024,690.0024,688.082,377
Feb 11, 202525,780.0025,780.0024,970.0025,140.0025,138.043,236
Feb 10, 202525,540.0025,800.0025,420.0025,590.0025,588.013,146
Feb 9, 202525,710.0025,710.0025,460.0025,540.0025,538.011,122
Feb 6, 202526,310.0026,310.0025,520.0025,710.0025,708.0011,612
Feb 5, 202525,760.0026,820.0025,510.0026,310.0026,307.957,111
Feb 4, 202524,820.0026,050.0024,630.0026,050.0026,047.973,993
Feb 3, 202525,150.0025,150.0024,440.0024,820.0024,818.073,081
Feb 2, 202525,010.0025,240.0025,010.0025,200.0025,198.042,008
Jan 30, 202525,100.0025,190.0024,760.0025,010.0025,008.053,233
Jan 29, 202525,000.0025,380.0024,920.0025,110.0025,108.045,378
Jan 28, 202525,010.0025,160.0024,500.0024,800.0024,798.072,784
Jan 27, 202525,750.0025,750.0025,010.0025,010.0025,008.053,267
Jan 26, 202525,870.0026,240.0025,430.0025,770.0025,767.993,663
Jan 23, 202527,000.0027,000.0025,630.0025,980.0025,977.989,664
Jan 22, 202526,930.0027,400.0026,490.0027,250.0027,247.882,436
Jan 21, 202527,250.0027,250.0026,560.0026,930.0026,927.903,224
Jan 20, 202527,400.0027,290.0026,640.0027,250.0027,247.882,299
Jan 19, 202527,250.0027,450.0027,150.0027,400.0027,397.872,627
Jan 16, 202526,950.0027,690.0026,900.0027,250.0027,247.884,959
Jan 15, 202527,110.0027,250.0026,470.0026,900.0026,897.916,153
Jan 14, 202527,150.0027,420.0026,910.0027,110.0027,107.895,322
Jan 13, 202527,710.0027,930.0026,520.0026,900.0026,897.915,517
Jan 12, 202528,250.0028,250.0027,550.0027,710.0027,707.842,265
Jan 9, 202528,160.0029,000.0027,770.0028,250.0028,247.804,114
Jan 8, 202528,310.0028,350.0027,300.0028,160.0028,157.813,566
Jan 7, 202528,710.0028,710.0028,050.0028,310.0028,307.803,998
Jan 6, 202529,300.0029,690.0028,170.0028,710.0028,707.774,022
Jan 5, 202529,020.0029,390.0029,020.0029,300.0029,297.721,615
Jan 2, 202529,460.0029,470.0028,850.0029,020.0029,017.743,099
Jan 1, 202527,600.0029,500.0027,600.0029,460.0029,457.711,620
Dec 31, 202427,220.0027,640.0027,220.0027,600.0027,597.853,223
Dec 30, 202427,540.0027,630.0026,740.0027,220.0027,217.881,973
Dec 29, 202427,570.0028,060.0027,240.0027,540.0027,537.861,322
Dec 26, 202427,410.0027,970.0027,410.0027,570.0027,567.852,444
Dec 25, 202427,000.0027,940.0026,890.0027,940.0027,937.821,519
Dec 24, 202426,690.0027,000.0026,310.0027,000.0026,997.902,112
Dec 23, 202427,370.0027,850.0026,360.0026,690.0026,687.922,975
Dec 22, 202427,500.0027,700.0026,890.0027,370.0027,367.871,025
Dec 19, 202427,520.0027,570.0027,020.0027,500.0027,497.862,188
Dec 18, 202427,490.0028,070.0027,340.0027,800.0027,797.843,358
Dec 17, 202427,050.0027,510.0026,590.0027,490.0027,487.864,256
Dec 16, 202426,050.0027,000.0025,900.0027,000.0026,997.903,016
Dec 15, 202426,720.0027,350.0025,560.0026,050.0026,047.971,953
Dec 12, 202427,520.0028,000.0026,310.0026,720.0026,717.924,844
Dec 11, 202427,580.0028,070.0027,330.0027,520.0027,517.865,279
Dec 10, 202427,600.0028,110.0026,710.0027,580.0027,577.854,797
Dec 9, 202425,800.0027,210.0025,760.0027,100.0027,097.896,545
Dec 8, 202426,280.0027,250.0025,360.0025,880.0025,877.993,586
Dec 5, 202427,050.0027,180.0025,940.0026,280.0026,277.966,634
Dec 4, 202427,790.0027,930.0026,310.0027,180.0027,177.883,548
Dec 3, 202427,670.0028,000.0026,970.0027,180.0027,177.885,048
Dec 2, 202427,770.0027,790.0027,300.0027,670.0027,667.854,682
Dec 1, 202427,190.0028,150.0026,890.0027,850.0027,847.833,604
Nov 28, 202426,520.0027,270.0026,150.0027,200.0027,197.883,749
Nov 27, 202426,000.0026,550.0026,000.0026,550.0026,547.931,432
Nov 26, 202425,210.0026,000.0025,210.0026,000.0025,997.982,537
Nov 25, 202425,580.0026,480.0024,930.0025,210.0025,208.043,733
Nov 24, 202425,850.0025,850.0025,540.0025,700.0025,698.001,378
Nov 21, 202426,800.0026,800.0025,990.0026,190.0026,187.962,291
Nov 20, 202425,850.0026,890.0025,470.0026,800.0026,797.912,645
Nov 19, 202426,600.0026,600.0025,610.0026,040.0026,037.973,041
Nov 18, 202426,050.0026,760.0025,850.0026,700.0026,697.924,071
Nov 17, 202426,600.0027,410.0026,170.0026,350.0026,347.951,909
Nov 14, 202425,120.0026,950.0025,120.0026,500.0026,497.946,109
Nov 13, 202424,550.0025,480.0024,460.0025,120.0025,118.043,430
Nov 12, 202424,330.0024,760.0023,940.0024,550.0024,548.094,243
Nov 11, 202424,600.0024,650.0024,050.0024,360.0024,358.105,079
Nov 10, 202424,600.0025,050.0024,520.0025,050.0025,048.053,820
Nov 7, 202425,500.0025,270.0024,530.0024,990.0024,988.0523,967
Nov 6, 202424,900.0025,590.0024,900.0025,500.0025,498.029,534
Nov 5, 202424,200.0025,380.0023,880.0025,280.0025,278.035,775
Nov 4, 202424,500.0024,600.0024,220.0024,370.0024,368.105,462
Nov 3, 202424,950.0024,950.0024,290.0024,880.0024,878.062,348
Oct 31, 202424,770.0025,300.0024,100.0025,020.0025,018.0515,685
Oct 30, 202423,450.0026,150.0022,910.0024,910.0024,908.068,111
Oct 29, 202422,660.0023,640.0022,580.0023,470.0023,468.173,867
Oct 28, 202422,400.0022,990.0022,330.0022,860.0022,858.222,917
Oct 27, 202422,720.0023,220.0022,600.0022,770.0022,768.232,618
Oct 22, 202422,490.0022,490.0021,900.0022,380.0022,378.263,531
Oct 21, 202422,700.0022,700.0021,810.0022,310.0022,308.264,830
Oct 20, 202422,980.0022,980.0022,000.0022,700.0022,698.232,695
Oct 15, 202421,230.0022,420.0021,050.0022,100.0022,098.282,134
Oct 14, 202421,260.0021,610.0021,080.0021,230.0021,228.351,607
Oct 13, 202421,290.0021,470.0021,170.0021,260.0021,258.35764
Oct 10, 202421,470.0021,470.0021,200.0021,290.0021,288.341,109
Oct 9, 202420,910.0021,570.0020,910.0021,470.0021,468.33793
Oct 8, 202420,900.0021,110.0020,690.0020,900.0020,898.377,280
Oct 7, 202420,110.0021,040.0020,090.0020,900.0020,898.3724,244
Oct 6, 202419,230.0020,110.0019,230.0020,000.0019,998.441,693
Oct 1, 202420,930.0021,370.0019,940.0020,060.0020,058.445,765
Sep 30, 202421,180.0021,180.0020,560.0020,800.0020,798.388,409
Sep 29, 202420,730.0021,260.0020,730.0021,130.0021,128.361,617
Sep 26, 202420,260.0020,260.0020,260.0020,260.0020,258.42-
Sep 25, 202419,740.0020,350.0019,550.0020,260.0020,258.421,965
Sep 24, 202419,070.0020,300.0019,070.0019,740.0019,738.463,053
Sep 23, 202418,960.0019,200.0018,870.0019,070.0019,068.521,518
Sep 22, 202418,120.0019,210.0018,120.0019,030.0019,028.52797
Sep 19, 202419,310.0020,030.0018,690.0018,880.0018,878.531,147
Sep 18, 202419,330.0019,780.0019,190.0019,310.0019,308.50618
Sep 17, 202419,320.0020,050.0019,320.0019,330.0019,328.502,325
Sep 16, 202420,330.0020,330.0019,320.0019,760.0019,758.461,669
Sep 15, 202420,410.0020,410.0020,050.0020,330.0020,328.42868
Sep 12, 202419,740.0020,660.0019,770.0020,210.0020,208.431,081
Sep 11, 202419,690.0019,920.0019,540.0019,740.0019,738.461,036
Sep 10, 202419,500.0020,200.0019,500.0019,690.0019,688.47600
Sep 9, 202420,290.0020,290.0019,780.0019,890.0019,888.451,398
Sep 8, 202420,790.0020,790.0020,080.0020,270.0020,268.42399
Sep 5, 202420,730.0020,730.0020,730.0020,730.0020,728.39-
Sep 4, 202420,670.0020,900.0019,800.0020,730.0020,728.391,134
Sep 3, 202420,130.0020,910.0020,130.0020,670.0020,668.391,561
Sep 2, 202420,530.0020,530.0020,170.0020,480.0020,478.411,269
Sep 1, 202420,480.0020,620.0020,210.0020,470.0020,468.412,525
Aug 29, 202420,400.0020,790.0020,260.0020,590.0020,588.402,758
Aug 28, 202420,170.0020,650.0019,960.0020,540.0020,538.40823
Aug 27, 202420,050.0020,520.0019,990.0020,170.0020,168.431,550
Aug 26, 202420,440.0020,440.0019,310.0020,050.0020,048.443,415
Aug 25, 202419,840.0020,500.0019,840.0020,440.0020,438.411,386
Aug 22, 202419,820.0020,330.0019,590.0020,090.0020,088.442,056
Aug 21, 202419,820.0019,840.0019,210.0019,820.0019,818.462,827
Aug 20, 202419,560.0020,000.0019,560.0019,820.0019,818.462,732
Aug 19, 202419,990.0019,990.0019,420.0019,560.0019,558.483,780
Aug 18, 202419,940.0020,000.0019,470.0019,990.0019,988.442,263
Aug 15, 202419,800.0020,050.0019,620.0019,940.0019,938.452,351
Aug 14, 202419,610.0020,020.0019,120.0020,000.0019,998.444,209
Aug 12, 202419,990.0019,990.0019,130.0019,610.0019,608.472,478
Aug 11, 202419,750.0020,000.0019,600.0019,990.0019,988.444,236
Aug 8, 202419,390.0020,000.0019,160.0019,750.0019,748.462,729
Aug 7, 202418,890.0019,530.0018,880.0019,390.0019,388.49865
Aug 6, 202419,700.0019,700.0017,930.0018,890.0018,888.538,256
Aug 5, 202417,810.0018,370.0017,630.0018,370.0018,368.573,737
Aug 4, 202417,830.0018,330.0017,830.0018,100.0018,098.591,229
Aug 1, 202418,220.0019,050.0018,220.0018,500.0018,498.568,334
Jul 31, 202418,560.0019,140.0018,160.0019,000.0018,998.528,893
Jul 30, 202419,170.0019,460.0018,830.0018,910.0018,908.531,146
Jul 29, 202419,590.0019,960.0019,070.0019,170.0019,168.511,482
Jul 28, 202420,590.0020,590.0019,440.0019,590.0019,588.472,534
Jul 25, 202421,000.0021,000.0020,450.0020,590.0020,588.402,134
Jul 24, 202420,700.0021,330.0020,770.0021,000.0020,998.373,824
Jul 23, 202419,970.0020,740.0019,970.0020,700.0020,698.393,684
Jul 22, 202420,040.0020,590.0019,890.0019,970.0019,968.452,316
Jul 21, 202420,550.0020,580.0019,890.0020,040.0020,038.442,279
Jul 18, 202420,160.0020,940.0020,160.0020,550.0020,548.407,529
Jul 17, 202420,000.0020,310.0019,740.0020,160.0020,158.431,252
Jul 16, 202420,080.0020,280.0019,930.0020,000.0019,998.441,585
Jul 15, 202420,190.0020,240.0019,960.0020,080.0020,078.444,250
Jul 14, 202420,110.0020,480.0019,880.0020,190.0020,188.43785
Jul 11, 202419,650.0020,110.0019,650.0020,110.0020,108.433,271
Jul 10, 202419,910.0020,030.0019,400.0019,550.0019,548.488,707
Jul 9, 202419,550.0020,010.0019,270.0019,910.0019,908.451,586
Jul 8, 202419,560.0019,930.0018,890.0019,550.0019,548.481,633
Jul 7, 202418,760.0020,200.0018,430.0019,560.0019,558.484,534
Jul 4, 202417,560.0018,440.0017,250.0017,880.0017,878.612,964
Jul 3, 202417,630.0018,250.0017,480.0017,560.0017,558.63715
Jul 2, 202417,730.0017,790.0017,390.0017,630.0017,628.63581
Jul 1, 202417,980.0018,220.0017,640.0017,730.0017,728.62980
Jun 30, 202418,100.0018,540.0017,820.0017,980.0017,978.601,015
Jun 27, 202418,180.0018,650.0017,840.0018,100.0018,098.59566
Jun 26, 202417,530.0018,270.0017,530.0018,180.0018,178.582,024
Jun 25, 202416,890.0017,710.0016,700.0017,530.0017,528.633,116
Jun 24, 202416,960.0017,370.0016,730.0016,890.0016,888.692,244
Jun 23, 202417,670.0017,630.0016,800.0016,960.0016,958.681,449
Jun 20, 202418,040.0018,010.0017,560.0017,670.0017,668.633,233
Jun 19, 202418,210.0018,140.0017,890.0018,040.0018,038.601,390
Jun 18, 202418,900.0018,900.0018,170.0018,210.0018,208.581,556
Jun 17, 202418,190.0019,170.0018,470.0018,900.0018,898.533,086
Jun 16, 202418,440.0018,620.0017,950.0018,190.0018,188.58974
Jun 13, 202418,030.0018,440.0017,990.0018,440.0018,438.562,868
Jun 10, 202417,680.0018,290.0017,440.0018,030.0018,028.605,079
Jun 9, 202418,190.0018,510.0017,350.0017,680.0017,678.621,174
Jun 6, 202418,870.0018,920.0018,190.0018,190.0018,188.583,521
Jun 5, 202419,650.0019,750.0018,800.0018,870.0018,868.532,066
Jun 4, 202419,770.0019,810.0019,410.0019,650.0019,648.472,968
Jun 3, 202418,930.0020,440.0018,330.0019,770.0019,768.467,036
Jun 2, 202419,000.0019,840.0018,620.0018,930.0018,928.53993
May 30, 202418,870.0019,000.0018,280.0019,000.0018,998.524,277
May 29, 202418,990.0019,400.0018,700.0018,870.0018,868.532,642
May 28, 202418,700.0019,060.0018,540.0018,990.0018,988.528,594
May 27, 202418,860.0019,130.0018,510.0018,700.0018,698.5419,133
May 26, 202418,900.0019,150.0018,550.0018,860.0018,858.531,765
May 23, 202419,260.0019,300.0018,900.0018,920.0018,918.5329,190
May 22, 202419,150.0019,410.0019,140.0019,260.0019,258.501,195
May 21, 202419,400.0019,380.0018,820.0019,150.0019,148.512,158
May 20, 202419,220.0019,530.0018,510.0019,400.0019,398.493,605
May 19, 202419,910.0019,920.0019,170.0019,220.0019,218.501,738
May 16, 202420,680.0020,760.0019,700.0019,910.0019,908.457,185
May 15, 202420,860.0020,970.0020,410.0020,680.0020,678.391,330
May 12, 202421,240.0021,280.0020,820.0020,860.0020,858.381,004
May 9, 202421,200.0021,420.0020,570.0021,240.0021,238.354,564
May 8, 202420,600.0021,400.0019,960.0021,200.0021,198.357,791
May 7, 202420,160.0020,620.0019,730.0020,600.0020,598.407,885
May 6, 202420,970.0020,970.0020,050.0020,160.0020,158.433,197
May 5, 202421,350.0021,510.0020,790.0020,970.0020,968.3711,773
May 2, 202420,810.0021,420.0020,390.0021,240.0021,238.3522,605
May 1, 202420,430.0021,070.0019,970.0020,810.0020,808.386,141
Apr 30, 202420,050.0020,760.0019,360.0020,430.0020,428.416,506