Tel Aviv - Delayed Quote ILA

IMCO Industries Ltd. (IMCO.TA)

6,457.00
+116.00
+(1.83%)
At close: June 5 at 5:24:32 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20256,341.006,479.006,341.006,457.006,457.008,129
Jun 4, 20256,676.006,710.006,230.006,341.006,341.0031,765
Jun 3, 20256,380.006,700.006,300.006,676.006,676.0049,230
May 29, 20256,975.006,902.006,400.006,400.006,400.0041,434
May 28, 20256,961.007,099.006,860.006,975.006,975.0013,730
May 27, 20257,258.007,258.006,900.006,961.006,961.0036,831
May 26, 20257,581.007,588.007,119.007,258.007,258.0020,510
May 25, 20257,356.007,661.007,356.007,581.007,581.0018,244
May 22, 20257,502.007,662.007,101.007,310.007,310.0024,972
May 21, 20257,522.007,522.007,305.007,349.007,349.008,791
May 20, 20257,340.007,602.007,250.007,522.007,522.0016,089
May 19, 20257,030.007,030.007,030.007,030.007,030.00-
May 18, 20257,110.007,289.007,003.007,030.007,030.0013,736
May 15, 20256,940.007,249.006,672.007,182.007,182.0052,087
May 14, 20257,573.007,738.006,768.006,951.006,951.0047,679
May 13, 20257,445.007,645.007,015.007,573.007,573.0042,989
May 12, 20258,500.008,586.007,250.007,445.007,445.0064,678
May 11, 20258,400.008,615.008,230.008,490.008,490.0021,813
May 8, 20258,331.008,556.008,193.008,400.008,400.0033,187
May 7, 20257,950.008,477.007,870.008,148.008,148.0037,950
May 6, 20257,950.008,261.007,800.007,878.007,878.0029,343
May 5, 20257,808.007,949.007,617.007,761.007,761.0031,870
May 4, 20257,580.007,807.007,555.007,585.007,585.0017,235
Apr 29, 2025 248.9669 Dividend
Apr 29, 20257,444.007,725.007,311.007,562.007,562.0011,877
Apr 28, 20257,808.007,808.007,601.007,693.007,690.5113,303
Apr 27, 20257,700.007,781.007,506.007,694.007,691.5116,616
Apr 24, 20257,487.007,885.007,410.007,580.007,577.5542,263
Apr 23, 20257,550.007,550.007,400.007,487.007,484.5826,425
Apr 22, 20257,215.007,414.007,164.007,327.007,324.6322,645
Apr 21, 20257,300.007,555.007,165.007,215.007,212.6746,430
Apr 20, 20257,100.007,330.006,972.007,247.007,244.6564,269
Apr 17, 20256,850.007,100.006,779.007,040.007,037.7221,157
Apr 16, 20256,800.006,854.006,700.006,845.006,842.7819,624
Apr 15, 20256,775.006,850.006,523.006,775.006,772.8128,711
Apr 14, 20256,450.006,776.006,407.006,663.006,660.8418,907
Apr 10, 20256,350.006,450.006,301.006,380.006,377.9420,795
Apr 9, 20256,000.006,300.005,867.006,158.006,156.0129,173
Apr 8, 20255,526.006,076.005,500.006,000.005,998.0621,652
Apr 7, 20255,400.005,655.005,150.005,528.005,526.2149,109
Apr 6, 20255,570.005,570.005,000.005,488.005,486.2231,647
Apr 3, 20255,819.005,952.005,585.005,788.005,786.1321,463
Apr 2, 20255,757.005,851.005,624.005,698.005,696.1622,315
Apr 1, 20255,427.005,748.005,426.005,618.005,616.1812,513
Mar 31, 20255,446.005,501.005,285.005,427.005,425.2433,881
Mar 30, 20255,400.005,490.005,015.005,446.005,444.2438,793
Mar 27, 20254,879.005,386.004,879.005,347.005,345.2761,824
Mar 26, 20253,989.005,001.003,985.004,736.004,734.4770,957
Mar 25, 20253,978.004,000.003,987.003,989.003,987.71613
Mar 24, 20253,964.004,071.003,957.003,978.003,976.712,465
Mar 23, 20254,200.004,200.003,733.003,964.003,962.728,275
Mar 20, 20254,360.004,400.004,200.004,232.004,230.6310,165
Mar 19, 20254,300.004,400.004,300.004,360.004,358.599,747
Mar 18, 20254,155.004,300.004,060.004,297.004,295.6110,372
Mar 17, 20254,320.004,340.004,000.004,217.004,215.643,593
Mar 16, 20254,262.004,349.004,276.004,306.004,304.615,020
Mar 13, 20254,300.004,337.004,150.004,262.004,260.6218,536
Mar 12, 20254,180.004,300.004,180.004,285.004,283.617,551
Mar 11, 20254,155.004,210.004,080.004,184.004,182.657,130
Mar 10, 20254,194.004,275.004,194.004,220.004,218.6317,096
Mar 9, 20254,193.004,275.004,190.004,194.004,192.646,800
Mar 6, 20254,099.004,277.004,005.004,192.004,190.6417,011
Mar 5, 20254,078.004,141.004,045.004,066.004,064.686,530
Mar 4, 20254,125.004,125.004,000.004,078.004,076.682,480
Mar 3, 20254,000.004,150.003,900.004,125.004,123.677,514
Mar 2, 20253,980.004,133.003,885.004,000.003,998.715,141
Feb 27, 20253,998.004,050.003,889.003,980.003,978.711,208
Feb 26, 20254,001.004,001.003,939.003,998.003,996.711,390
Feb 25, 20254,028.004,028.003,911.003,936.003,934.731,323
Feb 24, 20254,080.004,170.003,899.003,927.003,925.738,614
Feb 23, 20253,982.004,139.003,844.004,080.004,078.688,046
Feb 20, 20254,067.004,095.003,855.003,982.003,980.717,070
Feb 19, 20254,164.004,164.004,050.004,067.004,065.683,105
Feb 18, 20254,200.004,200.004,096.004,164.004,162.653,397
Feb 17, 20254,195.004,200.004,194.004,199.004,197.642,255
Feb 16, 20254,199.004,199.004,179.004,195.004,193.643,299
Feb 13, 20254,125.004,194.004,124.004,179.004,177.651,931
Feb 12, 20254,200.004,200.004,077.004,125.004,123.6716,281
Feb 11, 20254,240.004,305.004,112.004,200.004,198.649,023
Feb 10, 20254,190.004,305.004,092.004,217.004,215.6413,144
Feb 9, 20254,075.004,188.004,075.004,093.004,091.688,717
Feb 6, 20254,021.004,070.004,014.004,056.004,054.69558
Feb 5, 20254,000.004,030.004,010.004,021.004,019.701,002
Feb 4, 20253,996.004,020.003,970.004,000.003,998.713,057
Feb 3, 20253,973.004,059.003,971.003,996.003,994.712,703
Feb 2, 20253,951.004,076.003,951.004,013.004,011.707,807
Jan 30, 20253,762.004,220.003,762.003,905.003,903.7423,040
Jan 29, 20253,886.003,939.003,762.003,866.003,864.752,088
Jan 28, 20253,900.003,900.003,870.003,886.003,884.743,809
Jan 27, 20253,931.003,931.003,605.003,860.003,858.7511,736
Jan 26, 20253,935.003,945.003,782.003,931.003,929.737,317
Jan 23, 20253,882.003,895.003,703.003,856.003,854.752,018
Jan 22, 20253,881.003,881.003,720.003,881.003,879.743,124
Jan 21, 20253,829.003,865.003,750.003,805.003,803.778,808
Jan 20, 20253,799.003,924.003,723.003,829.003,827.763,077
Jan 19, 20253,625.003,804.003,625.003,799.003,797.775,391
Jan 16, 20253,744.003,744.003,640.003,714.003,712.806,253
Jan 15, 20253,653.003,687.003,590.003,622.003,620.832,563
Jan 14, 20253,758.003,700.003,623.003,653.003,651.824,447
Jan 13, 20253,864.003,864.003,621.003,758.003,756.788,052
Jan 12, 20253,799.003,940.003,779.003,874.003,872.756,980
Jan 9, 20253,850.003,850.003,635.003,766.003,764.786,947
Jan 8, 20253,902.003,999.003,847.003,857.003,855.7516,638
Jan 7, 20253,505.003,793.003,504.003,759.003,757.7821,252
Jan 6, 20253,450.003,505.003,399.003,503.003,501.878,865
Jan 5, 20253,299.003,439.003,299.003,389.003,387.904,304
Jan 2, 20253,350.003,357.003,233.003,299.003,297.934,655
Jan 1, 20253,505.003,505.003,349.003,350.003,348.925,778
Dec 31, 20243,430.003,430.003,258.003,391.003,389.906,831
Dec 30, 20243,405.003,450.003,405.003,439.003,437.891,319
Dec 29, 20243,408.003,411.003,400.003,405.003,403.90125
Dec 26, 20243,414.003,500.003,301.003,408.003,406.903,635
Dec 25, 20243,490.003,500.003,389.003,414.003,412.905,522
Dec 24, 20243,435.003,500.003,250.003,490.003,488.878,030
Dec 23, 20243,480.003,480.003,390.003,435.003,433.894,300
Dec 22, 20243,422.003,422.003,222.003,352.003,350.921,366
Dec 19, 20243,384.003,400.003,360.003,392.003,390.90880
Dec 18, 20243,298.003,400.003,225.003,384.003,382.9011,299
Dec 17, 20243,299.003,327.003,176.003,298.003,296.9312,494
Dec 16, 20243,345.003,408.003,051.003,086.003,085.008,263
Dec 15, 20243,274.003,375.003,125.003,345.003,343.925,328
Dec 12, 20243,280.003,280.003,129.003,274.003,272.942,902
Dec 11, 20243,323.003,397.003,212.003,280.003,278.94642
Dec 10, 20243,325.003,365.003,300.003,323.003,321.921,994
Dec 9, 20243,353.003,390.003,250.003,325.003,323.926,287
Dec 8, 20243,200.003,375.003,088.003,353.003,351.919,073
Dec 5, 20243,300.003,300.003,157.003,263.003,261.94501
Dec 4, 20243,191.003,260.003,142.003,222.003,220.96412
Dec 3, 20243,250.003,250.002,930.003,191.003,189.975,842
Dec 2, 20243,223.003,320.003,140.003,205.003,203.962,820
Dec 1, 20243,199.003,234.003,144.003,223.003,221.963,779
Nov 28, 20243,087.003,236.003,015.003,145.003,143.982,711
Nov 27, 20243,200.003,200.002,946.003,087.003,086.0011,801
Nov 26, 20243,286.003,386.003,150.003,219.003,217.964,358
Nov 25, 20243,290.003,395.003,181.003,286.003,284.944,501
Nov 24, 20243,219.003,346.003,122.003,311.003,309.933,019
Nov 21, 20243,224.003,296.003,100.003,219.003,217.962,467
Nov 20, 20243,429.003,429.003,185.003,224.003,222.964,718
Nov 19, 20243,437.003,440.003,315.003,429.003,427.893,207
Nov 18, 20243,409.003,456.003,403.003,437.003,435.89680
Nov 17, 20243,368.003,430.003,370.003,409.003,407.90565
Nov 14, 20243,370.003,370.003,342.003,368.003,366.91677
Nov 13, 20243,395.003,395.003,215.003,352.003,350.922,435
Nov 12, 20243,327.003,397.003,327.003,384.003,382.90416
Nov 11, 20243,290.003,388.003,115.003,327.003,325.928,056
Nov 10, 20243,290.003,374.003,290.003,315.003,313.931,967
Nov 7, 20243,395.003,395.003,120.003,276.003,274.948,779
Nov 6, 20243,499.003,499.003,299.003,349.003,347.924,962
Nov 5, 20243,411.003,524.003,411.003,497.003,495.8714,644
Nov 4, 20243,315.003,475.003,242.003,411.003,409.9015,338
Nov 3, 20243,221.003,254.003,190.003,242.003,240.954,046
Oct 31, 20243,125.003,336.003,120.003,221.003,219.9611,678
Oct 30, 20243,013.003,196.003,000.003,178.003,176.9717,345
Oct 29, 20243,025.003,025.002,949.003,013.003,012.022,084
Oct 28, 20243,043.003,090.002,990.002,994.002,993.034,557
Oct 27, 20243,140.003,140.002,956.003,043.003,042.023,273
Oct 22, 20242,908.003,070.002,908.003,037.003,036.027,206
Oct 21, 20243,000.003,000.002,901.002,949.002,948.052,750
Oct 20, 20243,030.003,030.002,837.002,983.002,982.034,380
Oct 15, 20242,903.003,048.002,903.002,983.002,982.033,097
Oct 14, 20242,901.002,936.002,828.002,903.002,902.062,661
Oct 13, 20242,940.002,940.002,899.002,901.002,900.065,602
Oct 10, 20242,897.002,999.002,897.002,918.002,917.069,295
Oct 9, 20242,962.002,940.002,861.002,897.002,896.061,660
Oct 8, 20243,044.003,044.002,929.002,962.002,961.043,725
Oct 7, 20242,972.003,051.003,000.003,044.003,043.01736
Oct 6, 20242,992.003,063.002,845.002,972.002,971.04266
Oct 1, 20242,993.003,065.002,901.002,992.002,991.03520
Sep 30, 20243,009.003,009.002,990.002,993.002,992.03333
Sep 29, 20242,924.002,990.002,924.002,965.002,964.041,375
Sep 26, 20242,887.002,887.002,887.002,887.002,886.07-
Sep 25, 20242,984.003,000.002,844.002,887.002,886.073,695
Sep 24, 20242,840.003,030.002,839.002,984.002,983.0325,597
Sep 23, 20242,596.002,830.002,552.002,812.002,811.0914,595
Sep 22, 20242,600.002,658.002,470.002,596.002,595.166,325
Sep 19, 20242,609.002,649.002,542.002,600.002,599.164,918
Sep 18, 20242,640.002,689.002,541.002,609.002,608.163,208
Sep 17, 20242,693.002,693.002,557.002,640.002,639.15647
Sep 16, 20242,635.002,710.002,597.002,693.002,692.132,380
Sep 15, 20242,640.002,655.002,617.002,635.002,634.152,869
Sep 12, 20242,615.002,660.002,557.002,656.002,655.141,065
Sep 11, 20242,612.002,733.002,556.002,615.002,614.151,189
Sep 10, 20242,618.002,618.002,600.002,612.002,611.151,047
Sep 9, 20242,615.002,618.002,615.002,618.002,617.151,897
Sep 8, 20242,614.002,615.002,577.002,614.002,613.151,465
Sep 5, 20242,618.002,618.002,618.002,618.002,617.15-
Sep 4, 20242,660.002,750.002,600.002,618.002,617.154,121
Sep 3, 20242,675.002,798.002,652.002,660.002,659.143,725
Sep 2, 20242,663.002,710.002,655.002,683.002,682.139,188
Sep 1, 20242,614.002,679.002,510.002,663.002,662.147,257
Aug 29, 20242,617.002,695.002,520.002,614.002,613.1512,029
Aug 28, 20242,790.002,790.002,605.002,617.002,616.1557,575
Aug 27, 20242,911.002,900.002,602.002,752.002,751.119,124
Aug 26, 20242,895.002,920.002,803.002,911.002,910.06502
Aug 25, 20242,788.002,895.002,895.002,895.002,894.0670
Aug 22, 20242,824.002,930.002,770.002,788.002,787.103,318
Aug 21, 20243,015.003,015.002,821.002,824.002,823.098,897
Aug 20, 20242,999.002,999.002,850.002,894.002,893.063,526
Aug 19, 20242,870.002,994.002,870.002,937.002,936.052,269
Aug 18, 20243,001.003,014.002,800.002,876.002,875.07953
Aug 15, 20242,810.002,992.002,703.002,889.002,888.066,626
Aug 14, 20242,842.002,971.002,536.002,731.002,730.1221,714
Aug 12, 20242,953.002,953.002,825.002,842.002,841.08157
Aug 11, 20242,945.002,945.002,840.002,844.002,843.085,792
Aug 8, 20242,933.003,015.002,880.002,945.002,944.054,597
Aug 7, 20242,900.002,972.002,900.002,933.002,932.052,733
Aug 6, 20242,775.002,877.002,775.002,868.002,867.07452
Aug 5, 20242,921.002,888.002,710.002,775.002,774.1020,891
Aug 4, 20242,862.002,930.002,808.002,921.002,920.059,019
Aug 1, 20242,997.002,997.002,940.002,975.002,974.041,109
Jul 31, 20242,922.003,000.002,850.002,964.002,963.042,825
Jul 30, 20242,843.002,988.002,819.002,922.002,921.054,889
Jul 29, 20242,894.002,894.002,833.002,843.002,842.083,092
Jul 28, 20242,792.002,899.002,806.002,894.002,893.064,267
Jul 25, 20242,809.002,809.002,750.002,792.002,791.103,976
Jul 24, 20242,792.002,893.002,755.002,819.002,818.096,406
Jul 23, 20242,797.002,843.002,732.002,792.002,791.102,299
Jul 22, 20242,839.002,841.002,785.002,797.002,796.093,954
Jul 21, 20242,841.002,859.002,820.002,839.002,838.081,928
Jul 18, 20242,866.002,890.002,838.002,841.002,840.085,123
Jul 17, 20242,891.002,900.002,812.002,894.002,893.067,150
Jul 16, 20242,888.002,930.002,853.002,891.002,890.0614,934
Jul 15, 20243,029.003,029.002,867.002,940.002,939.059,667
Jul 14, 20243,199.003,199.003,000.003,029.003,028.0210,321
Jul 11, 20243,205.003,333.003,088.003,151.003,149.987,914
Jul 10, 20243,307.003,355.003,296.003,310.003,308.9316,971
Jul 9, 20243,300.003,339.003,230.003,307.003,305.939,190
Jul 8, 20243,298.003,326.003,255.003,273.003,271.946,873
Jul 7, 20243,277.003,324.003,276.003,296.003,294.9310,798
Jul 4, 20243,156.003,392.003,148.003,216.003,214.9633,302
Jul 3, 20243,148.003,160.003,076.003,119.003,117.993,067
Jul 2, 20243,200.003,260.003,146.003,170.003,168.974,425
Jul 1, 20243,199.003,219.003,149.003,208.003,206.962,682
Jun 30, 20243,129.003,189.003,098.003,172.003,170.975,911
Jun 27, 20243,159.003,159.003,072.003,129.003,127.993,998
Jun 26, 20243,190.003,196.003,100.003,159.003,157.9813,879
Jun 25, 20243,296.003,299.003,033.003,128.003,126.9914,143
Jun 24, 20243,448.003,448.003,175.003,246.003,244.9514,703
Jun 23, 20243,330.003,440.003,290.003,387.003,385.9027,894
Jun 20, 20243,262.003,298.003,159.003,196.003,194.975,418
Jun 19, 20243,204.003,268.003,100.003,262.003,260.9410,160
Jun 18, 20243,000.003,268.003,000.003,204.003,202.9624,564
Jun 17, 20242,928.003,013.002,925.002,985.002,984.035,855
Jun 16, 20242,929.003,014.002,899.002,928.002,927.053,057
Jun 13, 20242,972.002,972.002,877.002,929.002,928.056,336
Jun 10, 20242,913.002,989.002,900.002,970.002,969.046,919
Jun 9, 2024 89.8293 Dividend
Jun 9, 20242,800.002,930.002,800.002,913.002,912.0611,189
Jun 6, 20242,931.003,046.002,750.002,857.002,855.1823,666
Jun 5, 20243,070.003,070.002,900.002,931.002,929.1321,314

Related Tickers

ASHO.TA Ashot Ashkelon Industries Ltd.
5,221.00
+2.57%
 
FBRT.TA FMS Enterprises Migun Ltd
14,950.00
-0.33%
 
RSEL.TA RSL Electronics Ltd.
1,190.00
+8.97%
 
ST2.MU Sturm Ruger & Co Inc
31.40
0.00%
 
TATT.TA TAT Technologies Ltd.
9,523.00
-0.16%
 
1F80.BE Fincantieri SpA
16.30
+7.45%
 
BSEN.TA Bet Shemesh Engines Holdings (1997) Ltd
48,860.00
+1.50%
 
ISI.TA Imagesat International (I.S.I) Ltd
960.90
+5.70%
 
BBDC.HA Bombardier Inc
62.92
+1.65%
 
MO7A.F Moog Inc.
158.80
-0.31%