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

Tel Aviv - Delayed Quote ILA

Kardan Israel Ltd (KRDI.TA)

327.90
-3.60
(-1.09%)
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, 2025331.00331.50325.00327.90327.9037,846
Apr 28, 2025332.10334.90331.00331.50331.5018,342
Apr 27, 2025328.00337.90328.00335.40335.4034,825
Apr 24, 2025331.20331.20323.70330.60330.6017,802
Apr 23, 2025326.10334.30326.20331.20331.208,863
Apr 22, 2025321.70332.50321.00326.10326.1035,632
Apr 21, 2025326.00331.90320.00321.70321.7084,929
Apr 20, 2025325.40332.80320.30326.70326.7013,743
Apr 17, 2025325.60327.00325.00325.40325.4033,243
Apr 16, 2025329.50329.50323.00325.60325.6033,935
Apr 15, 2025332.40332.40326.00329.50329.5052,119
Apr 14, 2025324.50338.00327.00332.40332.4023,166
Apr 10, 2025311.10331.80311.10324.50324.5013,659
Apr 9, 2025317.30324.80309.50315.60315.6018,945
Apr 8, 2025313.20327.00313.00317.30317.3066,369
Apr 7, 2025304.00315.00290.00313.20313.2093,438
Apr 6, 2025321.50321.50300.00304.00304.0057,863
Apr 3, 2025311.60324.40311.60321.50321.509,997
Apr 2, 2025311.70312.00305.30311.60311.607,467
Apr 1, 2025308.20320.60308.10311.70311.7010,569
Mar 31, 2025311.00314.20307.00308.20308.2029,454
Mar 30, 2025317.00317.00314.80316.80316.801,284
Mar 27, 2025319.90317.00317.00317.00317.001,336
Mar 26, 2025310.60325.10310.60319.90319.902,274
Mar 25, 2025312.00313.00308.10310.60310.6026,497
Mar 24, 2025313.10327.60307.30312.00312.0017,588
Mar 23, 2025323.80323.80311.00313.10313.107,893
Mar 20, 2025325.50325.50323.00323.80323.8047,784
Mar 19, 2025325.00328.10325.00325.50325.5026,497
Mar 18, 2025328.20328.20318.00325.00325.0029,639
Mar 17, 2025328.00330.90318.40328.20328.2023,888
Mar 16, 2025330.80338.00330.00330.10330.1019,186
Mar 13, 2025320.10335.00320.10330.80330.8053,792
Mar 12, 2025331.40333.80330.00330.40330.4028,596
Mar 11, 2025338.20338.20328.00331.40331.4025,636
Mar 10, 2025340.80340.80336.70338.20338.205,159
Mar 9, 2025335.30348.10333.10340.80340.8010,584
Mar 6, 2025338.40338.40333.00335.30335.3025,389
Mar 5, 2025336.30339.40333.10338.40338.406,778
Mar 4, 2025339.50350.30331.70336.30336.307,022
Mar 3, 2025337.40340.00337.40339.50339.5042,606
Mar 2, 2025335.00340.90335.00337.40337.407,242
Feb 27, 2025340.50340.50339.00340.00340.0013,288
Feb 26, 2025340.10342.50337.60340.50340.5031,355
Feb 25, 2025337.70343.60334.80337.60337.6011,639
Feb 24, 2025341.00347.80325.00337.50337.5074,507
Feb 23, 2025341.00350.00341.00347.40347.4014,718
Feb 20, 2025349.00354.50347.00349.50349.5039,593
Feb 19, 2025352.00353.10344.80349.00349.005,775
Feb 18, 2025340.00353.00340.00352.00352.0058,424
Feb 17, 2025345.00348.00344.00345.30345.30239,817
Feb 16, 2025336.00349.00336.00342.90342.9026,827
Feb 13, 2025342.20342.60332.00337.00337.008,234
Feb 12, 2025350.80352.80330.70342.20342.208,898
Feb 11, 2025348.70352.80335.00350.80350.8014,243
Feb 10, 2025343.00349.30343.00348.70348.703,503
Feb 9, 2025342.00349.70342.00343.00343.003,172
Feb 6, 2025352.80356.40344.00344.00344.0077,745
Feb 5, 2025342.50355.00342.50352.80352.8040,928
Feb 4, 2025340.80350.00340.80346.90346.909,310
Feb 3, 2025332.00344.00332.00340.80340.8030,400
Feb 2, 2025338.10349.90338.10346.30346.3059,212
Jan 30, 2025343.20356.00340.00345.90345.9059,081
Jan 29, 2025335.60345.00335.60343.20343.20171,552
Jan 28, 2025341.10345.00338.80339.90339.9049,177
Jan 27, 2025347.80343.00331.00341.10341.1048,531
Jan 26, 2025342.70349.70342.70347.80347.8054,152
Jan 23, 2025337.10342.10333.00339.70339.7013,082
Jan 22, 2025340.20342.00333.00337.10337.107,797
Jan 21, 2025331.00348.60331.00340.20340.2034,378
Jan 20, 2025342.80342.80338.00339.40339.4013,186
Jan 19, 2025339.50345.00336.10342.80342.8024,489
Jan 16, 2025339.10342.40337.00339.50339.5020,976
Jan 15, 2025330.40334.50321.20333.20333.2033,407
Jan 14, 2025318.10334.00318.10330.40330.4067,845
Jan 13, 2025318.10319.60318.00318.10318.1046,847
Jan 12, 2025320.00329.60318.00323.20323.2088,472
Jan 9, 2025320.10320.10319.90320.00320.005,225
Jan 8, 2025330.40330.40316.50320.10320.1017,070
Jan 7, 2025326.80337.90326.80330.40330.403,023
Jan 6, 2025318.60329.30320.00326.80326.8025,260
Jan 5, 2025304.80327.00304.80318.60318.60122,935
Jan 2, 2025311.00311.00303.00304.80304.8011,612
Jan 1, 2025301.80304.10301.80303.00303.008,665
Dec 31, 2024301.00307.30299.30301.80301.8079,206
Dec 30, 2024299.10305.60299.10301.00301.004,219
Dec 29, 2024305.40305.40299.00299.10299.10104,929
Dec 26, 2024305.10305.60305.10305.40305.404,407
Dec 25, 2024305.70305.80302.70305.10305.1022,891
Dec 24, 2024310.10310.10305.50305.70305.7068,937
Dec 23, 2024313.40313.40310.10310.10310.1017,443
Dec 22, 2024309.80313.40309.80313.40313.401,794
Dec 19, 2024308.50310.00308.50309.80309.803,748
Dec 18, 2024308.40313.20305.30308.50308.5017,358
Dec 17, 2024308.20310.30306.50308.40308.408,720
Dec 16, 2024308.60314.60300.30308.20308.2075,789
Dec 15, 2024312.10314.50308.10308.60308.6017,432
Dec 12, 2024312.10312.10312.10312.10312.102,504
Dec 11, 2024315.10315.20311.90312.10312.1017,656
Dec 10, 2024314.10315.10314.10315.10315.104,013
Dec 9, 2024312.40315.10312.40314.10314.1013,674
Dec 8, 2024312.80313.50310.00312.40312.4021,162
Dec 5, 2024303.60309.80303.60307.60307.60104,335
Dec 4, 2024302.00304.20301.10303.60303.604,974
Dec 3, 2024298.40302.00302.00302.00302.009,819
Dec 2, 2024297.00299.30297.00298.40298.406,923
Dec 1, 2024295.70299.50294.90297.00297.0011,976
Nov 28, 2024298.60298.60295.30295.70295.7024,615
Nov 27, 2024298.50299.60290.50298.60298.6021,197
Nov 26, 2024292.40298.80292.40298.50298.502,464
Nov 25, 2024292.10297.10292.10292.40292.4024,696
Nov 24, 2024292.10292.20292.10292.10292.1019,295
Nov 21, 2024292.10297.40292.10292.10292.1024,525
Nov 20, 2024292.00295.00292.00292.10292.1020,126
Nov 19, 2024292.10293.10290.70292.00292.0021,271
Nov 18, 2024292.10297.20289.20292.10292.1026,538
Nov 17, 2024288.70292.30288.70292.10292.101,834
Nov 14, 2024287.40288.90287.40288.70288.703,236
Nov 13, 2024284.80288.00285.80287.40287.4013,043
Nov 12, 2024283.30287.30283.30284.80284.8024,952
Nov 11, 2024280.00285.00280.00283.30283.3013,867
Nov 10, 2024272.90279.20272.90278.10278.107,397
Nov 7, 2024271.90276.00269.30272.90272.9032,616
Nov 6, 2024271.40275.80271.40271.90271.9028,129
Nov 5, 2024271.50279.70271.10271.40271.4040,087
Nov 4, 2024265.10272.00265.10271.50271.508,695
Nov 3, 2024261.10269.60261.10265.10265.10139,159
Oct 31, 2024262.70263.80260.00261.10261.1044,265
Oct 30, 2024255.40260.00248.80260.00260.0045,484
Oct 29, 2024249.20259.40249.20255.40255.4095,479
Oct 28, 2024248.30248.80248.30248.70248.701,167
Oct 27, 2024245.70248.80245.70248.30248.306,785
Oct 22, 2024245.60245.70245.70245.70245.70764
Oct 21, 2024245.50246.00245.50245.60245.6035,956
Oct 20, 2024244.10247.00244.10245.50245.5025,595
Oct 15, 2024243.90245.20243.90244.10244.102,926
Oct 14, 2024244.10244.10243.10243.90243.9023,566
Oct 13, 2024243.40247.60241.50244.10244.106,597
Oct 10, 2024243.00244.50241.40243.40243.404,346
Oct 9, 2024242.90244.30242.90243.00243.0039,623
Oct 8, 2024242.10243.20242.80242.90242.9023,679
Oct 7, 2024240.30245.50240.10242.10242.106,689
Oct 6, 2024239.70242.60238.60240.30240.302,367
Oct 1, 2024242.00242.00237.00239.70239.7016,465
Sep 30, 2024239.00239.00236.70237.30237.306,234
Sep 29, 2024240.50240.70239.00239.00239.0026,030
Sep 26, 2024236.80236.80236.80236.80236.80-
Sep 25, 2024230.30241.40232.20236.80236.8012,728
Sep 24, 2024226.10232.80226.10230.30230.3026,819
Sep 23, 2024231.00231.10229.50230.30230.3024,873
Sep 22, 2024232.20232.20231.00231.00231.0024,395
Sep 19, 2024231.90233.10233.10232.20232.20236
Sep 18, 2024229.10233.80228.00231.90231.9015,247
Sep 17, 2024231.30233.80228.30229.10229.1033,354
Sep 16, 2024235.10235.10231.30231.30231.3021,437
Sep 15, 2024236.00236.40232.10235.10235.10441
Sep 12, 2024230.10237.00231.10236.00236.008,093
Sep 11, 2024229.40237.00229.40230.10230.1025,247
Sep 10, 2024229.30232.80229.30229.40229.4029,163
Sep 9, 2024229.10230.10227.30229.30229.3019,455
Sep 8, 2024232.90232.90229.00229.10229.1030,218
Sep 5, 2024229.40229.40229.40229.40229.40-
Sep 4, 2024229.90230.10228.20229.40229.4027,834
Sep 3, 2024229.90229.90227.70229.90229.9022,694
Sep 2, 2024243.60243.60229.00229.90229.9032,997
Sep 1, 2024243.60243.60230.10230.30230.3026,363
Aug 29, 2024232.70239.00232.70234.80234.8028,723
Aug 28, 2024230.70234.90230.70232.70232.7025,990
Aug 27, 2024229.60239.60225.80230.70230.7030,815
Aug 26, 2024228.80231.70226.80229.60229.6015,416
Aug 25, 2024215.50228.50215.50224.30224.3027,844
Aug 22, 2024204.40222.00204.40215.50215.5013,797
Aug 21, 2024204.30205.20203.00204.40204.4054,723
Aug 20, 2024204.50205.00202.00204.30204.3025,430
Aug 19, 2024208.30214.70201.00204.50204.5030,920
Aug 18, 2024208.70218.90206.10208.30208.3014,390
Aug 15, 2024208.30215.20208.00208.70208.7017,724
Aug 14, 2024208.20215.60206.80208.30208.3011,771
Aug 12, 2024207.80208.20208.20208.20208.206,589
Aug 11, 2024207.40208.10207.40207.80207.8016,635
Aug 8, 2024207.30207.90207.30207.40207.4044,658
Aug 7, 2024206.60212.50205.00207.30207.3024,247
Aug 6, 2024211.30215.20204.00206.60206.6042,438
Aug 5, 2024216.20216.20207.60211.30211.3047,040
Aug 4, 2024210.00218.50210.00216.20216.20659
Aug 1, 2024209.10215.90207.40212.80212.8027,383
Jul 31, 2024209.50217.00208.00209.10209.1017,916
Jul 30, 2024210.80219.60209.10209.50209.5011,507
Jul 29, 2024211.30211.30209.10210.80210.8014,094
Jul 28, 2024213.50213.50209.00211.30211.3015,366
Jul 25, 2024216.90217.00212.00213.50213.5031,743
Jul 24, 2024215.70221.80215.80216.90216.9013,883
Jul 23, 2024212.10219.90212.50215.70215.7018,808
Jul 22, 2024212.00212.60212.00212.10212.1024,019
Jul 21, 2024213.70212.30212.00212.00212.009,552
Jul 18, 2024213.80219.10213.10213.70213.7016,952
Jul 17, 2024212.10217.00212.30213.80213.802,412
Jul 16, 2024210.50216.50210.70212.10212.1025,551
Jul 15, 2024206.60220.00209.70210.50210.5023,762
Jul 14, 2024206.90211.40206.10206.60206.6011,723
Jul 11, 2024203.90220.00203.90206.90206.9066,450
Jul 10, 2024203.70204.00203.70203.90203.9043,306
Jul 9, 2024202.20208.50202.20203.70203.7041,484
Jul 8, 2024202.50206.50201.50202.20202.209,327
Jul 7, 2024199.70207.60199.10202.50202.5066,251
Jul 4, 2024199.90199.90199.60199.70199.7012,438
Jul 3, 2024200.50200.70199.80199.90199.9030,871
Jul 2, 2024202.50202.50200.20200.90200.9024,810
Jul 1, 2024204.20203.70200.00202.50202.5023,833
Jun 30, 2024205.60205.60203.70204.20204.2034,105
Jun 27, 2024206.00209.00203.70205.60205.6044,391
Jun 26, 2024208.20208.20204.30206.10206.1022,260
Jun 25, 2024208.30208.20208.10208.20208.20638
Jun 24, 2024208.50208.20208.20208.30208.30575
Jun 23, 2024208.80208.90208.10208.50208.509,976
Jun 20, 2024209.00209.90208.50208.80208.808,559
Jun 19, 2024210.70209.00209.00209.00209.006,415
Jun 18, 2024210.70212.40208.60210.70210.703,779
Jun 17, 2024208.80216.30208.00210.70210.7016,459
Jun 16, 2024210.80209.90206.50208.80208.8021,021
Jun 13, 2024211.40211.00208.60210.80210.8011,264
Jun 10, 2024210.50213.00210.50211.40211.4014,537
Jun 9, 2024211.00211.00208.30210.50210.5019,603
Jun 6, 2024212.80212.80209.20211.00211.0022,284
Jun 5, 2024212.60214.10212.60212.80212.8050,184
Jun 4, 2024217.30217.30206.00212.60212.6049,135
Jun 3, 2024216.10223.80216.10217.30217.3064,301
Jun 2, 2024215.60216.30215.60216.10216.1061,142
May 30, 2024215.50216.20215.50215.60215.6028,125
May 29, 2024216.30216.70214.00215.50215.5035,491
May 28, 2024215.80226.00216.00216.30216.3034,702
May 27, 2024219.10219.10214.70215.80215.8043,519
May 26, 2024218.30217.00215.00216.20216.2021,158
May 23, 2024217.70218.60218.00218.30218.3033,677
May 22, 2024217.10218.00217.10217.70217.7042,295
May 21, 2024217.10217.10216.50217.10217.1032,203
May 20, 2024218.20218.20215.50217.10217.1023,892
May 19, 2024221.00223.00215.00218.20218.2045,729
May 16, 2024219.50221.70219.30221.00221.0059,312
May 15, 2024222.00226.30219.00219.50219.5026,148
May 12, 2024221.70222.00222.00222.00222.001,413
May 9, 2024220.50227.70221.00221.70221.7020,730
May 8, 2024221.00221.00220.00220.50220.506,372
May 7, 2024220.00228.50220.00221.00221.0042,392
May 6, 2024221.50226.10220.00220.30220.3015,620
May 5, 2024223.80221.70221.50221.50221.5010,932
May 2, 2024218.00227.20218.00223.80223.8047,735
May 1, 2024219.00222.00215.70218.00218.0055,647
Apr 30, 2024220.10225.00220.10220.70220.7052,700