Tel Aviv - Delayed Quote ILA

I.D.I. Insurance Company Ltd. (IDIN.TA)

19,500.00
+1,290.00
+(7.08%)
At close: May 29 at 5:24:56 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 29, 202518,500.0019,580.0018,500.0019,500.0019,500.0060,635
May 28, 202518,200.0018,250.0018,080.0018,210.0018,210.0015,408
May 27, 202517,700.0018,210.0017,540.0018,200.0018,200.0014,402
May 26, 202517,360.0018,000.0017,360.0017,700.0017,700.0029,275
May 25, 202517,150.0017,330.0016,700.0017,310.0017,310.007,291
May 22, 202517,620.0017,740.0016,830.0017,150.0017,150.0023,635
May 21, 202518,000.0018,000.0017,560.0017,700.0017,700.0017,293
May 20, 202518,180.0018,180.0017,740.0018,000.0018,000.0014,429
May 19, 202518,180.0018,180.0018,180.0018,180.0018,180.00-
May 18, 202518,180.0018,180.0018,040.0018,180.0018,180.0012,220
May 15, 202518,200.0018,200.0017,910.0018,180.0018,180.0025,043
May 14, 202517,800.0018,250.0017,790.0018,200.0018,200.0030,453
May 13, 202518,190.0018,190.0017,560.0017,800.0017,800.0014,940
May 12, 202518,250.0018,320.0017,920.0018,090.0018,090.0018,726
May 11, 202518,060.0018,300.0017,900.0018,150.0018,150.0010,545
May 8, 202518,160.0018,320.0017,900.0018,060.0018,060.0018,515
May 7, 202517,740.0018,160.0017,630.0018,160.0018,160.0026,476
May 6, 202517,510.0018,270.0017,430.0017,740.0017,740.00118,353
May 5, 202517,230.0017,630.0017,130.0017,340.0017,340.0019,060
May 4, 202517,180.0017,430.0016,970.0017,230.0017,230.009,403
Apr 29, 202516,650.0017,110.0016,620.0016,990.0016,990.0022,119
Apr 28, 202517,030.0017,280.0016,620.0016,650.0016,650.0019,029
Apr 27, 202517,660.0017,690.0016,810.0017,040.0017,040.0015,464
Apr 24, 202518,100.0018,180.0017,460.0017,600.0017,600.0018,224
Apr 23, 202518,410.0018,740.0017,870.0018,100.0018,100.0034,541
Apr 22, 202517,730.0018,450.0017,730.0018,320.0018,320.0029,494
Apr 21, 202518,140.0018,140.0017,600.0017,730.0017,730.008,339
Apr 20, 202517,660.0018,140.0017,600.0018,140.0018,140.0011,273
Apr 17, 202517,230.0017,780.0017,180.0017,660.0017,660.0012,315
Apr 16, 202517,150.0017,460.0016,850.0017,230.0017,230.0014,425
Apr 15, 202516,750.0017,200.0016,650.0017,150.0017,150.0017,980
Apr 14, 202517,190.0017,190.0016,550.0016,740.0016,740.0012,378
Apr 10, 202516,700.0016,980.0016,340.0016,760.0016,760.0032,025
Apr 9, 202516,650.0016,750.0016,060.0016,230.0016,230.0016,291
Apr 8, 202516,200.0016,800.0016,200.0016,750.0016,750.0028,625
Apr 7, 202515,600.0016,520.0014,890.0016,140.0016,140.0038,393
Apr 6, 202516,070.0016,070.0015,390.0015,600.0015,600.009,142
Apr 3, 202516,540.0016,540.0015,940.0016,070.0016,070.0021,966
Apr 2, 202516,590.0016,790.0016,440.0016,540.0016,540.0016,169
Apr 1, 202515,580.0016,860.0015,460.0016,590.0016,590.0055,491
Mar 31, 202515,200.0015,710.0015,110.0015,580.0015,580.0038,232
Mar 30, 202515,200.0015,220.0014,830.0015,200.0015,200.004,998
Mar 27, 202515,110.0015,410.0014,910.0015,200.0015,200.0020,283
Mar 26, 202515,510.0015,680.0014,880.0015,110.0015,110.0013,861
Mar 25, 202515,180.0015,670.0014,920.0015,510.0015,510.0028,345
Mar 24, 202515,170.0015,600.0014,960.0015,180.0015,180.0029,759
Mar 23, 2025 407.3112 Dividend
Mar 23, 202515,920.0015,920.0014,860.0015,170.0015,170.0029,380
Mar 20, 202516,780.0016,870.0016,100.0016,330.0016,325.9336,380
Mar 19, 202517,210.0017,210.0016,560.0016,780.0016,775.8138,283
Mar 18, 202517,800.0017,800.0016,940.0017,210.0017,205.7132,146
Mar 17, 202518,000.0018,090.0017,500.0017,710.0017,705.5828,629
Mar 16, 202517,770.0018,740.0017,730.0018,000.0017,995.5115,355
Mar 13, 202517,450.0017,740.0017,290.0017,500.0017,495.6319,573
Mar 12, 202516,690.0017,520.0016,690.0017,450.0017,445.6527,150
Mar 11, 202517,140.0017,140.0016,450.0016,690.0016,685.8431,850
Mar 10, 202516,700.0017,250.0016,590.0017,140.0017,135.7244,629
Mar 9, 202516,500.0016,700.0016,300.0016,700.0016,695.8314,840
Mar 6, 202516,490.0016,500.0016,190.0016,390.0016,385.9126,249
Mar 5, 202516,830.0016,960.0016,370.0016,570.0016,565.8720,905
Mar 4, 202516,930.0017,100.0016,570.0016,830.0016,825.8023,086
Mar 3, 202517,020.0017,120.0016,630.0016,930.0016,925.7832,384
Mar 2, 202516,890.0017,020.0016,720.0017,020.0017,015.7517,817
Feb 27, 202516,600.0016,890.0016,540.0016,870.0016,865.7923,327
Feb 26, 202516,710.0016,740.0016,440.0016,630.0016,625.8516,535
Feb 25, 202516,680.0016,870.0016,620.0016,710.0016,705.8314,105
Feb 24, 202516,630.0016,840.0016,400.0016,750.0016,745.8218,191
Feb 23, 202516,770.0016,770.0016,400.0016,630.0016,625.858,805
Feb 20, 202516,690.0016,830.0016,340.0016,620.0016,615.8535,394
Feb 19, 202516,280.0016,650.0016,280.0016,360.0016,355.9224,586
Feb 18, 202516,050.0016,480.0016,010.0016,280.0016,275.9424,388
Feb 17, 202515,990.0016,050.0015,850.0016,050.0016,046.0029,917
Feb 16, 202515,600.0015,990.0014,860.0015,990.0015,986.018,693
Feb 13, 202515,470.0015,760.0015,450.0015,600.0015,596.1169,528
Feb 12, 202515,730.0015,730.0015,240.0015,470.0015,466.1421,183
Feb 11, 202515,780.0015,910.0015,530.0015,720.0015,716.0842,244
Feb 10, 202515,700.0016,010.0015,600.0015,780.0015,776.0638,199
Feb 9, 202515,670.0015,780.0015,530.0015,700.0015,696.089,888
Feb 6, 202515,930.0015,970.0015,670.0015,670.0015,666.09159,663
Feb 5, 202515,180.0015,870.0015,180.0015,870.0015,866.0459,224
Feb 4, 202514,960.0015,310.0014,960.0015,310.0015,306.1827,441
Feb 3, 202514,610.0014,980.0014,610.0014,960.0014,956.2715,647
Feb 2, 202514,900.0014,930.0014,780.0014,860.0014,856.2912,273
Jan 30, 202514,800.0015,070.0014,790.0014,900.0014,896.2843,926
Jan 29, 202514,450.0014,850.0014,440.0014,800.0014,796.3113,791
Jan 28, 202514,360.0014,500.0014,300.0014,450.0014,446.4021,418
Jan 27, 202514,650.0014,810.0014,180.0014,360.0014,356.4264,300
Jan 26, 202514,820.0015,000.0014,680.0014,820.0014,816.3016,531
Jan 23, 202514,820.0014,960.0014,730.0014,820.0014,816.3046,700
Jan 22, 202514,780.0014,860.0014,630.0014,820.0014,816.3028,206
Jan 21, 202514,800.0014,850.0014,600.0014,780.0014,776.3141,010
Jan 20, 202514,800.0014,840.0014,400.0014,710.0014,706.3336,526
Jan 19, 202514,690.0014,990.0014,690.0014,800.0014,796.3128,018
Jan 16, 202514,660.0014,740.0014,510.0014,690.0014,686.3418,798
Jan 15, 202514,350.0014,670.0014,240.0014,580.0014,576.3639,278
Jan 14, 202514,200.0014,500.0014,080.0014,350.0014,346.4227,672
Jan 13, 202514,100.0014,270.0014,000.0014,160.0014,156.4714,835
Jan 12, 202513,880.0014,200.0013,780.0014,110.0014,106.4814,217
Jan 9, 202513,570.0013,880.0013,440.0013,880.0013,876.5418,165
Jan 8, 202513,740.0013,920.0013,440.0013,600.0013,596.6128,043
Jan 7, 202513,890.0013,970.0013,570.0013,740.0013,736.5729,520
Jan 6, 202513,600.0013,890.0013,540.0013,890.0013,886.5430,216
Jan 5, 202513,060.0013,600.0012,990.0013,600.0013,596.6113,753
Jan 2, 202512,890.0013,060.0012,800.0013,060.0013,056.7418,237
Jan 1, 202512,890.0012,890.0012,390.0012,890.0012,886.7852,659
Dec 31, 202413,200.0013,200.0012,800.0012,890.0012,886.7822,246
Dec 30, 202413,000.0013,190.0012,840.0012,900.0012,896.7819,019
Dec 29, 202412,900.0013,130.0012,900.0013,050.0013,046.758,136
Dec 26, 202412,910.0013,080.0012,900.0013,050.0013,046.7510,335
Dec 25, 202413,020.0013,200.0012,880.0013,100.0013,096.7318,880
Dec 24, 202413,340.0013,340.0012,850.0013,020.0013,016.7545,800
Dec 23, 202413,420.0013,470.0013,250.0013,340.0013,336.675,730
Dec 22, 202413,500.0013,500.0013,350.0013,420.0013,416.658,677
Dec 19, 202413,490.0013,490.0013,260.0013,480.0013,476.6414,734
Dec 18, 202413,540.0013,540.0013,360.0013,490.0013,486.6315,617
Dec 17, 202413,470.0013,550.0013,370.0013,500.0013,496.6324,868
Dec 16, 202413,160.0013,400.0013,160.0013,400.0013,396.6625,548
Dec 15, 202413,500.0013,600.0012,950.0013,160.0013,156.7216,527
Dec 12, 202413,430.0013,520.0013,200.0013,500.0013,496.6326,995
Dec 11, 202413,170.0013,430.0013,100.0013,430.0013,426.6533,211
Dec 10, 202413,280.0013,360.0013,060.0013,120.0013,116.7329,272
Dec 9, 202413,500.0013,500.0013,100.0013,240.0013,236.7031,699
Dec 8, 202413,590.0013,730.0013,180.0013,180.0013,176.7140,459
Dec 5, 202413,360.0013,590.0013,180.0013,590.0013,586.6123,560
Dec 4, 2024 326.24332 Dividend
Dec 4, 202413,370.0013,600.0013,140.0013,420.0013,416.6538,789
Dec 3, 202413,400.0013,700.0013,340.0013,700.0013,693.3219,726
Dec 2, 202413,500.0013,600.0013,280.0013,400.0013,393.4711,077
Dec 1, 202413,280.0013,560.0013,280.0013,500.0013,493.429,581
Nov 28, 202413,150.0013,500.0013,120.0013,280.0013,273.5317,601
Nov 27, 202413,610.0013,790.0013,000.0013,160.0013,153.5824,218
Nov 26, 202413,630.0013,680.0013,140.0013,300.0013,293.5221,999
Nov 25, 202413,850.0014,000.0013,460.0013,630.0013,623.3614,025
Nov 24, 202413,340.0013,850.0013,340.0013,850.0013,843.258,532
Nov 21, 202413,670.0013,670.0013,280.0013,340.0013,333.507,363
Nov 20, 202413,650.0013,790.0013,420.0013,660.0013,653.349,298
Nov 19, 202413,810.0013,990.0013,510.0013,650.0013,643.3512,078
Nov 18, 202413,680.0014,020.0013,680.0013,810.0013,803.2722,569
Nov 17, 202413,290.0013,680.0013,260.0013,680.0013,673.3311,671
Nov 14, 202413,370.0013,540.0013,210.0013,290.0013,283.5213,621
Nov 13, 202413,260.0013,400.0013,240.0013,370.0013,363.488,542
Nov 12, 202413,420.0013,420.0013,230.0013,260.0013,253.5410,275
Nov 11, 202413,350.0013,520.0013,250.0013,420.0013,413.4611,951
Nov 10, 202413,100.0013,480.0013,080.0013,350.0013,343.4914,846
Nov 7, 202413,040.0013,110.0012,750.0013,020.0013,013.6554,403
Nov 6, 202413,090.0013,090.0012,650.0012,820.0012,813.7510,556
Nov 5, 202412,980.0013,090.0012,630.0012,740.0012,733.799,422
Nov 4, 202412,830.0013,030.0012,800.0012,980.0012,973.6714,963
Nov 3, 202412,750.0013,000.0012,720.0012,790.0012,783.767,009
Oct 31, 202412,900.0013,040.0012,630.0012,750.0012,743.7823,830
Oct 30, 202412,980.0013,160.0012,880.0013,000.0012,993.6663,791
Oct 29, 202412,750.0013,070.0012,750.0012,990.0012,983.6726,878
Oct 28, 202412,940.0012,950.0012,700.0012,750.0012,743.7814,723
Oct 27, 202412,980.0012,980.0012,770.0012,940.0012,933.6911,917
Oct 22, 202412,730.0012,730.0012,480.0012,640.0012,633.8415,370
Oct 21, 202412,360.0012,610.0012,360.0012,610.0012,603.8520,212
Oct 20, 202412,500.0012,590.0012,380.0012,520.0012,513.906,710
Oct 15, 202411,780.0012,390.0011,780.0012,300.0012,294.0024,025
Oct 14, 202411,410.0011,800.0011,410.0011,780.0011,774.269,476
Oct 13, 202411,540.0011,660.0011,390.0011,410.0011,404.4417,771
Oct 10, 202411,840.0011,850.0011,540.0011,540.0011,534.3719,050
Oct 9, 202411,700.0011,890.0011,620.0011,840.0011,834.2316,496
Oct 8, 202411,610.0011,780.0011,490.0011,700.0011,694.3030,134
Oct 7, 202411,610.0011,760.0011,510.0011,610.0011,604.3422,654
Oct 6, 202411,810.0011,940.0011,520.0011,610.0011,604.3419,796
Oct 1, 202412,010.0012,470.0012,010.0012,020.0012,014.1435,613
Sep 30, 202412,300.0012,300.0011,960.0012,010.0012,004.1521,979
Sep 29, 202412,200.0012,510.0012,200.0012,300.0012,294.0022,937
Sep 26, 202411,750.0011,750.0011,750.0011,750.0011,744.27-
Sep 25, 202411,480.0011,810.0011,480.0011,750.0011,744.2715,839
Sep 24, 202411,110.0011,680.0011,110.0011,480.0011,474.4024,724
Sep 23, 202411,510.0011,510.0011,110.0011,110.0011,104.5835,663
Sep 22, 202411,530.0011,870.0011,400.0011,500.0011,494.3912,811
Sep 19, 202412,150.0012,220.0011,650.0011,790.0011,784.2532,953
Sep 18, 202411,700.0012,100.0011,660.0011,990.0011,984.1535,274
Sep 17, 202411,770.0012,070.0011,600.0011,630.0011,624.3340,647
Sep 16, 202412,070.0012,070.0011,700.0011,800.0011,794.2545,580
Sep 15, 202412,320.0012,320.0011,930.0012,070.0012,064.125,441
Sep 12, 202412,030.0012,270.0012,030.0012,200.0012,194.0521,745
Sep 11, 202412,010.0012,290.0011,890.0012,030.0012,024.148,784
Sep 10, 202411,880.0012,100.0011,870.0012,010.0012,004.159,642
Sep 9, 202412,100.0012,100.0011,690.0011,880.0011,874.2135,159
Sep 8, 202412,430.0012,490.0012,090.0012,110.0012,104.1015,682
Sep 5, 202412,200.0012,200.0012,200.0012,200.0012,194.05-
Sep 4, 202411,900.0012,290.0011,700.0012,200.0012,194.0526,999
Sep 3, 2024 374.4106 Dividend
Sep 3, 202412,090.0012,090.0011,830.0011,900.0011,894.2019,546
Sep 2, 202412,300.0012,590.0012,270.0012,460.0012,450.1816,094
Sep 1, 202412,200.0012,400.0011,980.0012,380.0012,370.259,936
Aug 29, 202411,840.0012,270.0011,840.0012,200.0012,190.3918,412
Aug 28, 202411,800.0012,000.0011,740.0011,990.0011,980.5510,461
Aug 27, 202411,720.0011,920.0011,650.0011,800.0011,790.7010,573
Aug 26, 202411,990.0012,040.0011,580.0011,720.0011,710.7743,812
Aug 25, 202411,140.0011,550.0011,060.0011,550.0011,540.9014,217
Aug 22, 202410,900.0011,150.0010,900.0011,140.0011,131.2217,162
Aug 21, 202410,930.0011,100.0010,680.0010,900.0010,891.4117,644
Aug 20, 202411,030.0011,160.0010,870.0010,930.0010,921.3919,026
Aug 19, 202410,840.0011,000.0010,710.0010,980.0010,971.3519,373
Aug 18, 202410,790.0010,960.0010,780.0010,840.0010,831.464,476
Aug 15, 202410,620.0010,850.0010,620.0010,790.0010,781.5021,090
Aug 14, 202410,500.0010,840.0010,500.0010,620.0010,611.6314,760
Aug 12, 202410,500.0010,660.0010,500.0010,500.0010,491.736,383
Aug 11, 202410,790.0011,090.0010,680.0010,720.0010,711.554,769
Aug 8, 202410,540.0010,870.0010,370.0010,790.0010,781.5011,697
Aug 7, 202410,310.0010,700.0010,310.0010,540.0010,531.707,964
Aug 6, 202410,590.0010,590.0010,180.0010,310.0010,301.887,730
Aug 5, 202410,110.0010,240.0010,030.0010,200.0010,191.9613,461
Aug 4, 202410,150.0010,580.0010,150.0010,360.0010,351.845,223
Aug 1, 202410,360.0010,720.0010,360.0010,600.0010,591.6571,283
Jul 31, 202410,700.0010,900.0010,620.0010,800.0010,791.4910,570
Jul 30, 202410,850.0010,960.0010,700.0010,750.0010,741.537,230
Jul 29, 202410,880.0010,940.0010,570.0010,850.0010,841.4518,118
Jul 28, 202411,010.0010,890.0010,640.0010,880.0010,871.435,462
Jul 25, 202410,920.0011,050.0010,880.0011,010.0011,001.3313,219
Jul 24, 202411,100.0011,170.0010,990.0011,020.0011,011.3211,809
Jul 23, 202411,100.0011,100.0010,930.0011,100.0011,091.2510,085
Jul 22, 202410,990.0011,050.0010,940.0010,980.0010,971.354,423
Jul 21, 202410,620.0011,030.0010,510.0010,990.0010,981.3414,834
Jul 18, 202411,010.0011,170.0010,930.0011,100.0011,091.2511,961
Jul 17, 202411,020.0011,130.0010,740.0011,010.0011,001.3317,536
Jul 16, 202411,060.0011,110.0010,960.0011,020.0011,011.328,042
Jul 15, 202411,100.0011,140.0011,040.0011,060.0011,051.2912,341
Jul 14, 202410,950.0011,130.0010,500.0011,100.0011,091.2514,226
Jul 11, 202410,800.0011,000.0010,700.0010,920.0010,911.4030,226
Jul 10, 202410,700.0010,800.0010,600.0010,800.0010,791.4922,726
Jul 9, 202410,400.0010,750.0010,300.0010,700.0010,691.5727,261
Jul 8, 202410,590.0010,590.0010,250.0010,400.0010,391.8117,687
Jul 7, 202410,110.0010,610.0010,100.0010,590.0010,581.6617,720
Jul 4, 20249,750.0010,110.009,745.0010,110.0010,102.0419,263
Jul 3, 20249,729.009,877.009,705.009,750.009,742.326,989
Jul 2, 20249,710.009,826.009,674.009,729.009,721.337,611
Jul 1, 20249,863.009,903.009,591.009,710.009,702.3515,917
Jun 30, 20249,735.009,955.009,650.009,863.009,855.234,129
Jun 27, 20249,505.009,843.009,505.009,735.009,727.335,642
Jun 26, 20249,789.009,976.009,700.009,894.009,886.2119,799
Jun 25, 20249,809.0010,010.009,717.009,789.009,781.2917,124
Jun 24, 202410,090.0010,090.009,660.009,815.009,807.2711,272
Jun 23, 202410,040.0010,040.009,805.009,809.009,801.279,599
Jun 20, 202410,380.0010,400.009,995.0010,040.0010,032.0931,529
Jun 19, 202410,380.0010,560.0010,110.0010,400.0010,391.8115,332
Jun 18, 202410,390.0010,490.0010,190.0010,380.0010,371.8227,604
Jun 17, 202410,160.0010,430.0010,160.0010,390.0010,381.8111,730
Jun 16, 202410,250.0010,350.0010,100.0010,160.0010,152.004,872
Jun 13, 202410,400.0010,420.0010,230.0010,300.0010,291.8811,378
Jun 10, 202410,290.0010,410.0010,230.0010,400.0010,391.817,732
Jun 9, 202410,240.0010,350.0010,040.0010,290.0010,281.894,873
Jun 6, 202410,240.0010,420.0010,090.0010,240.0010,231.9325,343
Jun 5, 2024 204.2886 Dividend
Jun 5, 202410,620.0010,630.0010,190.0010,240.0010,231.9314,332
Jun 4, 202410,890.0010,890.0010,500.0010,820.0010,809.4315,298
Jun 3, 202410,550.0010,980.0010,440.0010,890.0010,879.3740,033
Jun 2, 202410,830.0010,990.0010,550.0010,550.0010,539.708,036
May 30, 202410,760.0010,830.0010,620.0010,830.0010,819.4215,738
May 29, 202410,800.0010,900.0010,620.0010,760.0010,749.4914,944

Related Tickers

AYAL.TA Ayalon Insurance Company Ltd
5,334.00
+1.08%
 
HARL.TA Harel Insurance Investments & Financial Services Ltd
7,140.00
+6.17%
 
PHOE.TA Phoenix Financial Ltd
8,480.00
+5.53%
 
BRK-A Berkshire Hathaway Inc.
754,740.00
-0.35%
 
BRK-B Berkshire Hathaway Inc.
502.81
-0.23%