Tel Aviv - Delayed Quote ILA

Jacob Finance and Investments Ltd (JCFN.TA)

Compare
2,173.00
-82.00
(-3.64%)
At close: 5:24:31 PM GMT+2
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20252,255.002,206.002,167.002,173.002,173.005,258
Feb 2, 20252,286.002,284.002,208.002,255.002,255.003,099
Jan 30, 20252,326.002,317.002,260.002,286.002,286.002,146
Jan 29, 20252,365.002,329.002,291.002,326.002,326.001,953
Jan 28, 20252,479.002,478.002,362.002,365.002,365.005,383
Jan 27, 20252,486.002,479.002,479.002,479.002,479.00579
Jan 26, 20252,487.002,486.002,486.002,486.002,486.00837
Jan 23, 20252,440.002,494.002,440.002,487.002,487.003,534
Jan 22, 20252,482.002,442.002,440.002,440.002,440.001,322
Jan 21, 20252,407.002,486.002,440.002,482.002,482.0013,179
Jan 20, 20252,409.002,419.002,353.002,407.002,407.001,454
Jan 19, 20252,385.002,437.002,385.002,409.002,409.002,632
Jan 16, 20252,248.002,394.002,330.002,385.002,385.004,883
Jan 15, 20252,277.002,300.002,232.002,248.002,248.004,006
Jan 14, 20252,454.002,454.002,236.002,277.002,277.0017,990
Jan 13, 20252,478.002,531.002,438.002,454.002,454.009,495
Jan 12, 20252,471.002,500.002,432.002,478.002,478.001,853
Jan 9, 20252,343.002,500.002,343.002,471.002,471.007,470
Jan 8, 20252,343.002,345.002,343.002,343.002,343.004,890
Jan 7, 20252,331.002,352.002,300.002,343.002,343.006,830
Jan 6, 20252,190.002,359.002,190.002,331.002,331.0015,444
Jan 5, 20252,160.002,200.002,160.002,190.002,190.004,335
Jan 2, 20252,158.002,180.002,169.002,180.002,180.004,278
Jan 1, 20252,165.002,175.002,140.002,158.002,158.005,156
Dec 31, 20242,086.002,189.002,084.002,165.002,165.001,200
Dec 30, 20242,040.002,149.002,010.002,086.002,086.004,651
Dec 29, 20242,088.002,149.001,931.002,040.002,040.002,196
Dec 26, 20242,029.002,130.001,987.002,088.002,088.001,147
Dec 25, 20242,027.002,050.001,984.002,029.002,029.003,715
Dec 24, 20242,069.002,069.002,018.002,027.002,027.00225
Dec 23, 20242,026.002,056.002,010.002,025.002,025.006,538
Dec 22, 20242,149.002,149.001,998.002,026.002,026.0022,239
Dec 19, 20242,119.002,150.002,149.002,149.002,149.00559
Dec 18, 20242,102.002,150.002,102.002,119.002,119.007,322
Dec 17, 20242,099.002,141.002,098.002,102.002,102.002,810
Dec 16, 20242,107.002,127.002,085.002,099.002,099.004,609
Dec 15, 20242,087.002,107.002,030.002,107.002,107.007,135
Dec 12, 20242,095.002,105.002,040.002,087.002,087.001,076
Dec 11, 20242,138.002,197.002,052.002,095.002,095.004,707
Dec 10, 20242,123.002,162.002,090.002,138.002,138.005,730
Dec 9, 20242,112.002,185.002,111.002,123.002,123.005,649
Dec 8, 20242,113.002,113.002,110.002,112.002,112.002,479
Dec 5, 20242,063.002,082.002,059.002,072.002,072.007,177
Dec 4, 20242,063.002,063.002,063.002,063.002,063.003,352
Dec 3, 20242,059.002,066.002,060.002,063.002,063.003,944
Dec 2, 20242,040.002,063.002,040.002,059.002,059.003,042
Dec 1, 20242,050.002,064.001,998.002,040.002,040.001,279
Nov 28, 20242,068.002,068.002,050.002,050.002,050.00686
Nov 27, 20242,103.002,103.002,040.002,068.002,068.001,984
Nov 26, 20242,079.002,111.002,070.002,103.002,103.003,331
Nov 25, 20242,092.002,187.002,059.002,079.002,079.003,114
Nov 24, 20242,076.002,118.002,076.002,092.002,092.001,488
Nov 21, 20242,048.002,098.002,028.002,076.002,076.002,278
Nov 20, 20241,985.002,048.002,048.002,048.002,048.00834
Nov 19, 20241,983.002,008.001,976.001,985.001,985.002,230
Nov 18, 20242,120.002,183.001,950.001,983.001,983.0014,409
Nov 17, 20242,095.002,121.002,086.002,120.002,120.005,282
Nov 14, 20242,029.002,099.002,028.002,095.002,095.003,780
Nov 13, 20241,963.002,090.001,962.002,029.002,029.001,636
Nov 12, 20241,970.001,971.001,955.001,963.001,963.003,008
Nov 11, 20241,992.001,974.001,972.001,973.001,973.003,606
Nov 10, 20242,005.002,005.001,981.001,992.001,992.002,300
Nov 7, 20242,102.002,070.001,982.002,005.002,005.003,616
Nov 6, 20242,150.002,147.002,100.002,102.002,102.00465
Nov 5, 20242,124.002,150.002,150.002,150.002,150.00225
Nov 4, 20242,061.002,149.002,100.002,124.002,124.002,516
Nov 3, 20242,097.002,061.002,061.002,061.002,061.001,109
Oct 31, 20242,077.002,099.002,084.002,097.002,097.002,494
Oct 30, 20242,030.002,077.002,030.002,077.002,077.00239
Oct 29, 20242,014.002,030.002,030.002,030.002,030.00389
Oct 28, 20241,945.002,030.001,955.002,014.002,014.002,625
Oct 27, 20241,950.001,950.001,941.001,945.001,945.00905
Oct 22, 20241,950.001,951.001,950.001,950.001,950.00498
Oct 21, 20241,920.001,950.001,920.001,950.001,950.00446
Oct 20, 20241,867.001,950.001,909.001,920.001,920.00193
Oct 15, 20241,848.001,867.001,867.001,867.001,867.00257
Oct 14, 20241,845.001,849.001,849.001,848.001,848.0095
Oct 13, 20241,798.001,850.001,832.001,845.001,845.00973
Oct 10, 20241,808.001,814.001,795.001,798.001,798.00948
Oct 9, 20241,848.001,827.001,800.001,808.001,808.002,231
Oct 8, 20241,850.001,850.001,844.001,848.001,848.003,065
Oct 7, 20241,831.001,850.001,830.001,844.001,844.006,048
Oct 6, 20241,820.001,875.001,820.001,831.001,831.001,029
Oct 1, 20241,855.001,825.001,803.001,820.001,820.00944
Sep 30, 20241,855.001,855.001,855.001,855.001,855.00599
Sep 29, 20241,858.001,858.001,821.001,855.001,855.00465
Sep 26, 20241,858.001,858.001,858.001,858.001,858.00-
Sep 25, 20241,858.001,858.001,858.001,858.001,858.00235
Sep 24, 20241,863.001,860.001,855.001,858.001,858.00211
Sep 23, 20241,863.001,863.001,863.001,863.001,863.00781
Sep 22, 20241,863.001,863.001,863.001,863.001,863.0019
Sep 19, 20241,853.001,870.001,813.001,863.001,863.005,335
Sep 18, 20241,848.001,853.001,853.001,853.001,853.00307
Sep 17, 20241,836.001,853.001,829.001,848.001,848.00326
Sep 16, 20241,877.001,836.001,836.001,836.001,836.00249
Sep 15, 20241,866.001,886.001,886.001,877.001,877.0066
Sep 12, 20241,855.001,875.001,859.001,866.001,866.00371
Sep 11, 20241,857.001,857.001,839.001,855.001,855.00337
Sep 10, 20241,857.001,857.001,857.001,857.001,857.0025
Sep 9, 20241,808.001,916.001,830.001,857.001,857.003,444
Sep 8, 20241,808.001,808.001,808.001,808.001,808.001,188
Sep 5, 20241,859.001,859.001,859.001,859.001,859.00-
Sep 4, 20241,853.001,862.001,844.001,859.001,859.002,034
Sep 3, 20241,807.001,865.001,799.001,853.001,853.002,629
Sep 2, 20241,753.001,841.001,794.001,807.001,807.00835
Sep 1, 20241,733.001,753.001,753.001,753.001,753.00155
Aug 29, 20241,719.001,740.001,726.001,733.001,733.00986
Aug 28, 20241,753.001,753.001,700.001,719.001,719.00970
Aug 27, 20241,753.001,753.001,753.001,753.001,753.0012
Aug 26, 20241,735.001,826.001,700.001,753.001,753.005,894
Aug 25, 20241,700.001,798.001,700.001,735.001,735.001,917
Aug 22, 20241,674.001,702.001,695.001,696.001,696.001,442
Aug 21, 20241,679.001,702.001,660.001,674.001,674.003,723
Aug 20, 20241,657.001,696.001,640.001,679.001,679.0010,333
Aug 19, 20241,620.001,657.001,657.001,657.001,657.00516
Aug 18, 20241,600.001,644.001,599.001,620.001,620.007,196
Aug 15, 20241,580.001,609.001,609.001,600.001,600.0096
Aug 14, 20241,552.001,585.001,552.001,580.001,580.003,354
Aug 12, 20241,571.001,589.001,542.001,578.001,578.002,552
Aug 11, 20241,515.001,577.001,545.001,571.001,571.0014,722
Aug 8, 20241,510.001,545.001,502.001,515.001,515.0025,292
Aug 7, 20241,454.001,491.001,440.001,486.001,486.002,324
Aug 6, 20241,413.001,465.001,401.001,454.001,454.001,755
Aug 5, 20241,442.001,428.001,388.001,413.001,413.001,928
Aug 4, 20241,464.001,464.001,434.001,442.001,442.001,497
Aug 1, 20241,413.001,499.001,400.001,464.001,464.002,895
Jul 31, 20241,413.001,418.001,377.001,413.001,413.001,820
Jul 30, 20241,413.001,457.001,389.001,413.001,413.002,024
Jul 29, 20241,457.001,457.001,399.001,413.001,413.003,950
Jul 28, 20241,476.001,475.001,446.001,457.001,457.00263
Jul 25, 20241,476.001,478.001,475.001,476.001,476.00285
Jul 24, 20241,488.001,490.001,470.001,476.001,476.0063,148
Jul 23, 20241,472.001,512.001,487.001,488.001,488.001,879
Jul 22, 20241,472.001,472.001,472.001,472.001,472.0062
Jul 21, 20241,469.001,475.001,440.001,472.001,472.001,062
Jul 18, 20241,469.001,469.001,469.001,469.001,469.0064
Jul 17, 20241,433.001,470.001,433.001,469.001,469.003,399
Jul 16, 20241,450.001,440.001,427.001,433.001,433.00390
Jul 15, 20241,431.001,459.001,426.001,450.001,450.001,491
Jul 14, 20241,432.001,432.001,427.001,431.001,431.00485
Jul 11, 20241,422.001,464.001,422.001,432.001,432.008,540
Jul 10, 20241,441.001,441.001,421.001,422.001,422.00788
Jul 9, 20241,425.001,450.001,421.001,441.001,441.001,586
Jul 8, 20241,444.001,444.001,424.001,425.001,425.00135
Jul 7, 20241,442.001,470.001,442.001,444.001,444.0011,453
Jul 4, 20241,433.001,469.001,409.001,442.001,442.002,315
Jul 3, 20241,429.001,434.001,420.001,433.001,433.0014,610
Jul 2, 20241,464.001,429.001,429.001,429.001,429.00207
Jul 1, 20241,462.001,465.001,461.001,464.001,464.00182
Jun 30, 20241,433.001,482.001,460.001,462.001,462.001,649
Jun 27, 20241,425.001,446.001,410.001,433.001,433.002,516
Jun 26, 20241,462.001,462.001,422.001,425.001,425.001,538
Jun 25, 20241,462.001,471.001,444.001,462.001,462.007,630
Jun 24, 20241,462.001,462.001,450.001,462.001,462.0029,273
Jun 23, 20241,494.001,466.001,451.001,462.001,462.002,953
Jun 20, 20241,494.001,494.001,461.001,494.001,494.0013,876
Jun 19, 20241,496.001,496.001,475.001,494.001,494.0014,730
Jun 18, 20241,531.001,531.001,481.001,496.001,496.0013,590
Jun 17, 20241,587.001,586.001,526.001,531.001,531.00348
Jun 16, 20241,587.001,587.001,587.001,587.001,587.0072
Jun 13, 20241,587.001,587.001,587.001,587.001,587.0022
Jun 10, 20241,630.001,619.001,581.001,587.001,587.00556
Jun 9, 20241,630.001,630.001,630.001,630.001,630.0033
Jun 6, 20241,678.001,630.001,630.001,630.001,630.00169
Jun 5, 20241,681.001,678.001,678.001,678.001,678.00145
Jun 4, 20241,717.001,690.001,680.001,681.001,681.00390
Jun 3, 20241,676.001,717.001,717.001,717.001,717.00136
Jun 2, 20241,619.001,693.001,654.001,676.001,676.00460
May 30, 20241,656.001,656.001,600.001,619.001,619.002,500
May 29, 20241,619.001,662.001,619.001,656.001,656.00800
May 28, 20241,539.001,620.001,596.001,619.001,619.005,589
May 27, 20241,500.001,540.001,437.001,539.001,539.004,104
May 26, 20241,464.001,464.001,435.001,435.001,435.002,536
May 23, 20241,486.001,448.001,448.001,464.001,464.0069
May 22, 20241,489.001,502.001,462.001,486.001,486.001,708
May 21, 20241,540.001,507.001,438.001,489.001,489.002,544
May 20, 20241,567.001,540.001,540.001,540.001,540.00143
May 19, 20241,689.001,689.001,689.001,689.001,689.00-
May 16, 20241,744.001,730.001,629.001,689.001,689.002,965
May 15, 20241,753.001,754.001,725.001,744.001,744.002,037
May 12, 20241,754.001,754.001,632.001,753.001,753.0039,275
May 9, 20241,781.001,790.001,665.001,754.001,754.004,115
May 8, 20241,726.001,790.001,772.001,781.001,781.002,478
May 7, 20241,683.001,731.001,721.001,726.001,726.001,720
May 6, 20241,683.001,683.001,683.001,683.001,683.002,027
May 5, 20241,706.001,706.001,669.001,683.001,683.00198
May 2, 20241,690.001,690.001,690.001,690.001,690.004,524
May 1, 20241,691.001,707.001,657.001,690.001,690.004,922
Apr 30, 20241,723.001,691.001,691.001,691.001,691.00820
Apr 25, 20241,730.001,712.001,712.001,723.001,723.0042
Apr 24, 20241,732.001,731.001,730.001,730.001,730.00312
Apr 21, 20241,647.001,745.001,666.001,732.001,732.00856
Apr 18, 20241,647.001,647.001,647.001,647.001,647.0042
Apr 17, 20241,649.001,651.001,616.001,647.001,647.005,204
Apr 16, 20241,658.001,651.001,627.001,649.001,649.004,301
Apr 15, 20241,695.001,694.001,652.001,658.001,658.002,259
Apr 14, 20241,694.001,711.001,693.001,695.001,695.00493
Apr 11, 20241,746.001,739.001,689.001,694.001,694.00360
Apr 10, 20241,784.001,784.001,739.001,746.001,746.001,508
Apr 9, 20241,793.001,750.001,750.001,784.001,784.0023
Apr 8, 20241,800.001,819.001,775.001,793.001,793.001,797
Apr 4, 20241,819.001,800.001,771.001,800.001,800.007,464
Apr 3, 20241,800.001,820.001,762.001,819.001,819.003,484
Apr 2, 20241,814.001,800.001,800.001,800.001,800.001,691
Apr 1, 20241,840.001,835.001,777.001,814.001,814.0024,160
Mar 31, 20241,833.001,872.001,821.001,840.001,840.0010,324
Mar 28, 20241,834.001,836.001,805.001,833.001,833.002,220
Mar 27, 20241,798.001,834.001,834.001,834.001,834.00291
Mar 26, 20241,818.001,818.001,772.001,798.001,798.001,497
Mar 25, 20241,755.001,800.001,732.001,785.001,785.003,837
Mar 21, 20241,702.001,821.001,749.001,755.001,755.002,737
Mar 20, 20241,561.001,748.001,595.001,702.001,702.0010,374
Mar 19, 20241,552.001,628.001,552.001,561.001,561.002,018
Mar 18, 20241,504.001,584.001,530.001,552.001,552.007,063
Mar 17, 20241,504.001,504.001,504.001,504.001,504.00594
Mar 14, 20241,519.001,519.001,486.001,504.001,504.00247
Mar 13, 20241,485.001,530.001,500.001,519.001,519.00668
Mar 12, 20241,466.001,500.001,466.001,485.001,485.002,796
Mar 11, 20241,458.001,470.001,443.001,466.001,466.001,457
Mar 10, 20241,458.001,458.001,458.001,458.001,458.0077
Mar 7, 20241,489.001,459.001,458.001,458.001,458.001,017
Mar 6, 20241,491.001,491.001,491.001,491.001,491.00-
Mar 5, 20241,491.001,492.001,490.001,491.001,491.001,814
Mar 4, 20241,477.001,504.001,475.001,491.001,491.00263
Mar 3, 20241,466.001,515.001,466.001,477.001,477.00898
Feb 29, 20241,459.001,474.001,460.001,466.001,466.00359
Feb 28, 20241,452.001,473.001,408.001,459.001,459.00882
Feb 26, 20241,446.001,523.001,446.001,452.001,452.007,451
Feb 25, 20241,390.001,458.001,444.001,446.001,446.00314
Feb 22, 20241,358.001,407.001,407.001,390.001,390.00110
Feb 21, 20241,337.001,369.001,337.001,358.001,358.00192
Feb 20, 20241,262.001,351.001,324.001,336.001,336.00693
Feb 19, 20241,207.001,294.001,235.001,262.001,262.00634
Feb 18, 20241,183.001,266.001,183.001,207.001,207.006,142
Feb 15, 20241,183.001,183.001,183.001,183.001,183.00195
Feb 14, 20241,183.001,183.001,183.001,183.001,183.007
Feb 13, 20241,208.001,219.001,135.001,183.001,183.007,479
Feb 12, 20241,200.001,228.001,199.001,208.001,208.00487
Feb 11, 20241,203.001,200.001,200.001,200.001,200.00241
Feb 8, 20241,165.001,205.001,169.001,203.001,203.001,584
Feb 7, 20241,139.001,205.001,139.001,165.001,165.002,418
Feb 6, 20241,139.001,139.001,138.001,139.001,139.00430
Feb 5, 20241,128.001,166.001,128.001,139.001,139.0012,083
Feb 4, 20241,146.001,158.001,119.001,128.001,128.00578

Related Tickers

1QU.SG Qudian Inc
2.6800
-1.47%
 
8771.T eGuarantee, Inc.
1,743.00
-0.17%
 
3V64.BE Visa Inc
330.05
-1.26%
 
NAWI.TA Nawi Group Ltd
4,130.00
-0.48%
 
GACA.L General Accident Plc
132.25
0.00%
 
2BF.F BFF Bank S.p.A.
8.05
-2.48%
 
6B0.F SoFi Technologies, Inc.
15.28
+0.63%
 
ASAI.L ASA International Group PLC
95.00
-1.55%
 
2PP.F PayPal Holdings, Inc.
86.32
+0.07%
 
TIME.L Time Finance plc
60.00
0.00%