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

Tel Aviv - Delayed Quote ILA

Imagesat International (I.S.I) Ltd (ISI.TA)

1,002.00
+11.10
+(1.12%)
At close: April 28 at 5:24:17 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025990.901,008.00990.901,002.001,002.00561
Apr 27, 2025949.40999.80949.40990.90990.906,449
Apr 24, 2025943.00966.50942.00944.70944.704,804
Apr 23, 2025964.40988.00943.00948.40948.409,384
Apr 22, 2025978.70978.00955.10964.40964.408,327
Apr 21, 20251,017.001,017.00978.00978.70978.702,576
Apr 20, 20251,017.001,017.001,017.001,017.001,017.00695
Apr 17, 20251,017.001,017.001,017.001,017.001,017.00216
Apr 16, 20251,019.001,017.001,016.001,017.001,017.00904
Apr 15, 20251,030.001,030.001,010.001,019.001,019.0018,386
Apr 14, 20251,014.001,049.001,022.001,042.001,042.005,513
Apr 10, 2025964.601,045.00964.601,014.001,014.003,327
Apr 9, 2025970.60969.60957.00964.60964.604,132
Apr 8, 2025932.90988.10931.00970.60970.6019,954
Apr 7, 2025991.80991.80926.00932.90932.909,159
Apr 6, 20251,061.001,050.00965.00991.80991.806,843
Apr 3, 20251,025.001,088.001,025.001,061.001,061.0014,097
Apr 2, 20251,094.001,099.001,050.001,050.001,050.0028,489
Apr 1, 20251,112.001,117.001,072.001,094.001,094.005,705
Mar 31, 20251,140.001,140.001,094.001,112.001,112.004,701
Mar 30, 20251,142.001,142.001,140.001,140.001,140.00316
Mar 27, 20251,114.001,175.001,122.001,142.001,142.001,937
Mar 26, 20251,143.001,146.001,110.001,114.001,114.005,099
Mar 25, 20251,162.001,156.001,129.001,143.001,143.002,370
Mar 24, 20251,156.001,200.001,150.001,162.001,162.006,882
Mar 23, 20251,237.001,236.001,146.001,184.001,184.007,035
Mar 20, 20251,233.001,278.001,210.001,237.001,237.004,629
Mar 19, 20251,222.001,250.001,188.001,233.001,233.002,442
Mar 18, 20251,228.001,257.001,188.001,222.001,222.009,118
Mar 17, 20251,316.001,291.001,212.001,228.001,228.0018,012
Mar 16, 20251,340.001,356.001,300.001,316.001,316.0015,245
Mar 13, 20251,362.001,373.001,300.001,327.001,327.008,337
Mar 12, 20251,351.001,374.001,338.001,362.001,362.002,373
Mar 11, 20251,431.001,419.001,330.001,351.001,351.0015,655
Mar 10, 20251,445.001,445.001,412.001,431.001,431.002,765
Mar 9, 20251,405.001,481.001,405.001,445.001,445.002,251
Mar 6, 20251,407.001,419.001,345.001,405.001,405.003,718
Mar 5, 20251,363.001,434.001,361.001,407.001,407.002,784
Mar 4, 20251,414.001,434.001,344.001,363.001,363.008,021
Mar 3, 20251,433.001,435.001,370.001,414.001,414.003,669
Mar 2, 20251,443.001,443.001,420.001,433.001,433.00847
Feb 27, 20251,470.001,500.001,372.001,409.001,409.0038,969
Feb 26, 20251,334.001,364.001,334.001,362.001,362.001,626
Feb 25, 20251,364.001,364.001,300.001,334.001,334.001,566
Feb 24, 20251,332.001,380.001,332.001,364.001,364.00717
Feb 23, 20251,323.001,342.001,292.001,332.001,332.001,461
Feb 20, 20251,309.001,342.001,296.001,323.001,323.003,159
Feb 19, 20251,259.001,333.001,259.001,309.001,309.002,204
Feb 18, 20251,233.001,260.001,233.001,259.001,259.007,200
Feb 17, 20251,227.001,243.001,210.001,233.001,233.0010,645
Feb 16, 20251,241.001,279.001,221.001,227.001,227.008,273
Feb 13, 20251,268.001,265.001,236.001,241.001,241.008,304
Feb 12, 20251,278.001,278.001,262.001,268.001,268.001,054
Feb 11, 20251,282.001,314.001,270.001,278.001,278.006,559
Feb 10, 20251,296.001,296.001,265.001,282.001,282.005,324
Feb 9, 20251,277.001,277.001,260.001,265.001,265.003,559
Feb 6, 20251,340.001,377.001,277.001,277.001,277.0046,463
Feb 5, 20251,335.001,382.001,306.001,340.001,340.004,283
Feb 4, 20251,328.001,357.001,311.001,335.001,335.006,471
Feb 3, 20251,369.001,369.001,326.001,328.001,328.004,514
Feb 2, 20251,404.001,404.001,360.001,369.001,369.001,430
Jan 30, 20251,432.001,440.001,392.001,404.001,404.002,766
Jan 29, 20251,458.001,458.001,410.001,432.001,432.002,665
Jan 28, 20251,483.001,483.001,450.001,458.001,458.00575
Jan 27, 20251,495.001,504.001,431.001,483.001,483.005,136
Jan 26, 20251,497.001,500.001,481.001,495.001,495.002,018
Jan 23, 20251,491.001,502.001,479.001,497.001,497.004,301
Jan 22, 20251,499.001,500.001,465.001,491.001,491.002,192
Jan 21, 20251,484.001,505.001,470.001,499.001,499.006,822
Jan 20, 20251,501.001,501.001,439.001,484.001,484.003,740
Jan 19, 20251,489.001,505.001,489.001,501.001,501.003,955
Jan 16, 20251,459.001,502.001,451.001,489.001,489.005,858
Jan 15, 20251,439.001,498.001,439.001,459.001,459.009,925
Jan 14, 20251,425.001,450.001,425.001,439.001,439.004,115
Jan 13, 20251,449.001,464.001,415.001,425.001,425.003,385
Jan 12, 20251,474.001,485.001,435.001,449.001,449.005,416
Jan 9, 20251,474.001,504.001,445.001,474.001,474.003,754
Jan 8, 20251,475.001,488.001,447.001,474.001,474.003,345
Jan 7, 20251,468.001,503.001,443.001,475.001,475.006,590
Jan 6, 20251,465.001,474.001,420.001,468.001,468.005,787
Jan 5, 20251,465.001,475.001,450.001,465.001,465.002,791
Jan 2, 20251,466.001,473.001,439.001,465.001,465.004,810
Jan 1, 20251,346.001,568.001,348.001,466.001,466.004,991
Dec 31, 20241,317.001,354.001,317.001,346.001,346.009,619
Dec 30, 20241,316.001,322.001,308.001,317.001,317.002,192
Dec 29, 20241,331.001,348.001,308.001,316.001,316.003,610
Dec 26, 20241,394.001,445.001,320.001,331.001,331.0013,947
Dec 25, 20241,396.001,410.001,382.001,394.001,394.003,359
Dec 24, 20241,390.001,422.001,390.001,396.001,396.004,070
Dec 23, 20241,449.001,459.001,360.001,390.001,390.005,682
Dec 22, 20241,551.001,551.001,429.001,449.001,449.004,910
Dec 19, 20241,558.001,558.001,544.001,551.001,551.003,955
Dec 18, 20241,515.001,550.001,484.001,521.001,521.003,424
Dec 17, 20241,502.001,524.001,500.001,515.001,515.004,052
Dec 16, 20241,472.001,515.001,472.001,498.001,498.004,490
Dec 15, 20241,462.001,485.001,455.001,472.001,472.001,318
Dec 12, 20241,484.001,495.001,400.001,462.001,462.005,262
Dec 11, 20241,449.001,494.001,449.001,484.001,484.004,783
Dec 10, 20241,448.001,497.001,440.001,449.001,449.008,664
Dec 9, 20241,435.001,460.001,435.001,448.001,448.007,798
Dec 8, 20241,407.001,440.001,407.001,435.001,435.004,960
Dec 5, 20241,374.001,437.001,371.001,407.001,407.007,841
Dec 4, 20241,403.001,431.001,360.001,374.001,374.003,500
Dec 3, 20241,432.001,427.001,390.001,403.001,403.002,339
Dec 2, 20241,404.001,448.001,404.001,432.001,432.008,111
Dec 1, 20241,403.001,420.001,395.001,404.001,404.006,565
Nov 28, 20241,488.001,488.001,389.001,403.001,403.005,759
Nov 27, 20241,534.001,534.001,471.001,488.001,488.006,881
Nov 26, 20241,571.001,569.001,549.001,552.001,552.005,424
Nov 25, 20241,547.001,575.001,542.001,571.001,571.008,635
Nov 24, 20241,519.001,574.001,519.001,547.001,547.008,743
Nov 21, 20241,539.001,572.001,500.001,517.001,517.008,611
Nov 20, 20241,500.001,550.001,500.001,539.001,539.007,986
Nov 19, 20241,497.001,541.001,491.001,500.001,500.0017,645
Nov 18, 20241,485.001,500.001,478.001,497.001,497.0017,422
Nov 17, 20241,416.001,490.001,416.001,485.001,485.008,578
Nov 14, 20241,374.001,435.001,374.001,416.001,416.009,466
Nov 13, 20241,376.001,405.001,366.001,374.001,374.007,905
Nov 12, 20241,380.001,401.001,327.001,376.001,376.0010,233
Nov 11, 20241,393.001,395.001,362.001,380.001,380.008,167
Nov 10, 20241,405.001,405.001,372.001,393.001,393.004,280
Nov 7, 20241,474.001,474.001,405.001,405.001,405.008,233
Nov 6, 20241,467.001,475.001,474.001,474.001,474.001,185
Nov 5, 20241,455.001,486.001,455.001,467.001,467.004,594
Nov 4, 20241,487.001,471.001,450.001,455.001,455.0012,147
Nov 3, 20241,471.001,499.001,471.001,487.001,487.005,815
Oct 31, 20241,431.001,481.001,431.001,471.001,471.004,465
Oct 30, 20241,415.001,440.001,419.001,431.001,431.004,984
Oct 29, 20241,407.001,419.001,408.001,415.001,415.004,444
Oct 28, 20241,397.001,410.001,397.001,407.001,407.006,752
Oct 27, 20241,367.001,400.001,367.001,397.001,397.00838
Oct 22, 20241,386.001,390.001,337.001,367.001,367.003,731
Oct 21, 20241,400.001,400.001,367.001,386.001,386.008,067
Oct 20, 20241,370.001,396.001,372.001,389.001,389.004,968
Oct 15, 20241,352.001,374.001,364.001,370.001,370.003,914
Oct 14, 20241,352.001,373.001,302.001,352.001,352.007,753
Oct 13, 20241,358.001,358.001,341.001,352.001,352.002,902
Oct 10, 20241,363.001,370.001,340.001,358.001,358.003,389
Oct 9, 20241,368.001,370.001,336.001,363.001,363.001,851
Oct 8, 20241,367.001,374.001,365.001,368.001,368.003,424
Oct 7, 20241,357.001,367.001,357.001,367.001,367.004,064
Oct 6, 20241,358.001,358.001,301.001,357.001,357.001,165
Oct 1, 20241,358.001,374.001,331.001,358.001,358.001,402
Sep 30, 20241,358.001,358.001,358.001,358.001,358.001,076
Sep 29, 20241,334.001,362.001,335.001,358.001,358.002,367
Sep 26, 20241,328.001,328.001,328.001,328.001,328.00-
Sep 25, 20241,315.001,330.001,305.001,328.001,328.003,153
Sep 24, 20241,300.001,324.001,300.001,315.001,315.007,945
Sep 23, 20241,278.001,300.001,300.001,300.001,300.002,571
Sep 22, 20241,263.001,283.001,240.001,278.001,278.0012,139
Sep 19, 20241,264.001,289.001,238.001,263.001,263.002,016
Sep 18, 20241,281.001,281.001,245.001,264.001,264.00164
Sep 17, 20241,273.001,290.001,273.001,281.001,281.001,709
Sep 16, 20241,297.001,297.001,251.001,273.001,273.002,782
Sep 15, 20241,297.001,297.001,297.001,297.001,297.00696
Sep 12, 20241,283.001,298.001,283.001,297.001,297.005,762
Sep 11, 20241,297.001,299.001,251.001,283.001,283.002,005
Sep 10, 20241,286.001,299.001,280.001,297.001,297.002,837
Sep 9, 20241,291.001,291.001,262.001,286.001,286.00527
Sep 8, 20241,295.001,295.001,289.001,291.001,291.00145
Sep 5, 20241,281.001,281.001,281.001,281.001,281.00-
Sep 4, 20241,273.001,290.001,268.001,281.001,281.002,565
Sep 3, 20241,281.001,300.001,258.001,273.001,273.001,045
Sep 2, 20241,294.001,299.001,251.001,281.001,281.003,029
Sep 1, 20241,304.001,310.001,274.001,294.001,294.001,573
Aug 29, 20241,268.001,330.001,254.001,304.001,304.004,705
Aug 28, 20241,292.001,320.001,254.001,298.001,298.003,360
Aug 27, 20241,276.001,299.001,276.001,292.001,292.002,886
Aug 26, 20241,287.001,289.001,260.001,276.001,276.002,035
Aug 25, 20241,260.001,296.001,240.001,274.001,274.006,949
Aug 22, 20241,248.001,349.001,248.001,267.001,267.0018,695
Aug 21, 20241,225.001,231.001,203.001,225.001,225.00668
Aug 20, 20241,220.001,247.001,220.001,225.001,225.003,052
Aug 19, 20241,227.001,240.001,193.001,220.001,220.004,722
Aug 18, 20241,249.001,249.001,205.001,227.001,227.00781
Aug 15, 20241,206.001,235.001,180.001,213.001,213.004,862
Aug 14, 20241,223.001,235.001,171.001,206.001,206.007,592
Aug 12, 20241,245.001,245.001,198.001,223.001,223.003,426
Aug 11, 20241,232.001,249.001,232.001,245.001,245.001,951
Aug 8, 20241,223.001,249.001,222.001,232.001,232.003,882
Aug 7, 20241,196.001,224.001,220.001,223.001,223.001,542
Aug 6, 20241,177.001,200.001,177.001,196.001,196.003,992
Aug 5, 20241,189.001,184.001,156.001,177.001,177.00151,670
Aug 4, 20241,220.001,210.001,164.001,189.001,189.002,578
Aug 1, 20241,226.001,248.001,133.001,220.001,220.0027,468
Jul 31, 20241,223.001,244.001,211.001,226.001,226.008,081
Jul 30, 20241,185.001,239.001,185.001,223.001,223.005,968
Jul 29, 20241,220.001,258.001,204.001,213.001,213.0027,821
Jul 28, 20241,231.001,286.001,212.001,221.001,221.0090,938
Jul 25, 20241,220.001,220.001,180.001,200.001,200.001,199
Jul 24, 20241,222.001,222.001,178.001,195.001,195.002,255
Jul 23, 20241,221.001,222.001,221.001,222.001,222.00614
Jul 22, 20241,250.001,230.001,203.001,221.001,221.001,345
Jul 21, 20241,250.001,250.001,250.001,250.001,250.00520
Jul 18, 20241,246.001,275.001,220.001,250.001,250.005,129
Jul 17, 20241,274.001,298.001,213.001,246.001,246.004,723
Jul 16, 20241,248.001,274.001,252.001,274.001,274.007,121
Jul 15, 20241,200.001,260.001,200.001,248.001,248.004,732
Jul 14, 20241,165.001,247.001,192.001,230.001,230.006,813
Jul 11, 20241,153.001,175.001,140.001,165.001,165.002,732
Jul 10, 20241,150.001,156.001,143.001,153.001,153.003,866
Jul 9, 20241,138.001,160.001,138.001,150.001,150.002,259
Jul 8, 20241,130.001,150.001,129.001,138.001,138.002,014
Jul 7, 20241,120.001,135.001,120.001,127.001,127.001,517
Jul 4, 20241,095.001,132.001,119.001,120.001,120.004,424
Jul 3, 20241,098.001,110.001,054.001,095.001,095.006,651
Jul 2, 20241,099.001,099.001,098.001,098.001,098.00697
Jul 1, 20241,062.001,102.001,095.001,099.001,099.001,073
Jun 30, 20241,052.001,089.001,044.001,062.001,062.003,532
Jun 27, 20241,051.001,082.001,044.001,052.001,052.006,655
Jun 26, 20241,030.001,077.001,030.001,051.001,051.006,302
Jun 25, 20241,014.001,030.001,030.001,030.001,030.002,212
Jun 24, 2024999.101,014.00999.101,014.001,014.001,024
Jun 23, 20241,023.001,013.00990.00999.10999.102,797
Jun 20, 2024984.401,030.00984.401,023.001,023.001,587
Jun 19, 2024982.901,003.00982.80984.40984.4018,349
Jun 18, 20241,016.001,016.00950.10982.90982.9014,952
Jun 17, 20241,043.001,040.001,000.001,016.001,016.0022,153
Jun 16, 20241,098.001,095.001,037.001,043.001,043.0010,349
Jun 13, 20241,112.001,112.001,085.001,098.001,098.002,171
Jun 10, 20241,150.001,150.001,053.001,112.001,112.0012,623
Jun 9, 20241,293.001,293.001,134.001,150.001,150.0012,609
Jun 6, 20241,320.001,320.001,279.001,293.001,293.002,175
Jun 5, 20241,320.001,333.001,225.001,279.001,279.005,372
Jun 4, 20241,317.001,330.001,295.001,320.001,320.005,067
Jun 3, 20241,291.001,321.001,261.001,317.001,317.006,935
Jun 2, 20241,302.001,302.001,272.001,291.001,291.00786
May 30, 20241,283.001,313.001,279.001,302.001,302.004,056
May 29, 20241,260.001,294.001,260.001,283.001,283.0025,203
May 28, 20241,197.001,290.001,194.001,260.001,260.00116,016
May 27, 20241,289.001,289.001,197.001,197.001,197.0018,439
May 26, 20241,351.001,351.001,220.001,260.001,260.0027,298
May 23, 20241,383.001,407.001,363.001,384.001,384.004,578
May 22, 20241,399.001,399.001,363.001,383.001,383.006,851
May 21, 20241,390.001,399.001,390.001,399.001,399.003,614
May 20, 20241,396.001,396.001,362.001,390.001,390.008,491
May 19, 20241,396.001,396.001,396.001,396.001,396.00-
May 16, 20241,407.001,411.001,383.001,396.001,396.002,192
May 15, 20241,395.001,414.001,365.001,407.001,407.007,598
May 12, 20241,409.001,410.001,381.001,395.001,395.004,947
May 9, 20241,414.001,414.001,397.001,409.001,409.003,532
May 8, 20241,406.001,405.001,405.001,405.001,405.002,175
May 7, 20241,415.001,415.001,396.001,406.001,406.003,856
May 6, 20241,386.001,414.001,385.001,396.001,396.005,653
May 5, 20241,396.001,410.001,353.001,386.001,386.007,877
May 2, 20241,358.001,389.001,344.001,389.001,389.0012,937
May 1, 20241,401.001,433.001,328.001,358.001,358.005,488
Apr 30, 20241,400.001,417.001,386.001,401.001,401.0011,255

Related Tickers

ASHO.TA Ashot Ashkelon Industries Ltd.
5,120.00
+1.37%
 
RSEL.TA RSL Electronics Ltd.
1,647.00
-1.91%
 
IMCO.TA IMCO Industries Ltd.
7,693.00
-0.01%
 
ARYT.TA Aryt Industries Ltd.
2,268.00
+1.30%
 
BSEN.TA Bet Shemesh Engines Holdings (1997) Ltd
47,730.00
+2.71%