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

Tel Aviv - Delayed Quote ILA

Meitav Investment House Ltd (MTAV.TA)

Compare
4,613.00
+53.00
+(1.16%)
As of 2:24:23 PM GMT+3. Market Open.
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20254,560.004,695.004,560.004,613.004,613.00101,973
Apr 14, 20254,483.004,580.004,483.004,560.004,560.0086,697
Apr 10, 20254,400.004,481.004,366.004,420.004,420.00121,133
Apr 9, 20254,242.004,332.004,195.004,252.004,252.0084,252
Apr 8, 20254,200.004,399.004,200.004,350.004,350.00110,107
Apr 7, 20254,213.004,278.003,991.004,213.004,213.00226,720
Apr 6, 20254,261.004,379.004,163.004,300.004,300.00116,981
Apr 3, 20254,450.004,460.004,316.004,451.004,451.0098,711
Apr 2, 20254,489.004,580.004,436.004,476.004,476.00105,821
Apr 1, 20254,322.004,507.004,322.004,489.004,489.00150,117
Mar 31, 20254,350.004,393.004,280.004,322.004,322.00132,267
Mar 30, 20254,410.004,410.004,323.004,382.004,382.0028,090
Mar 27, 20254,337.004,436.004,281.004,410.004,410.00102,997
Mar 26, 20254,399.004,437.004,310.004,359.004,359.00168,948
Mar 25, 2025 64.00 Dividend
Mar 25, 20254,200.004,371.004,183.004,345.004,345.00214,963
Mar 24, 20254,180.004,278.004,150.004,244.004,243.36138,355
Mar 23, 20254,472.004,472.004,142.004,180.004,179.37116,096
Mar 20, 20254,499.004,527.004,410.004,472.004,471.33107,974
Mar 19, 20254,480.004,486.004,382.004,477.004,476.32100,228
Mar 18, 20254,475.004,515.004,391.004,430.004,429.33138,654
Mar 17, 20254,385.004,475.004,290.004,475.004,474.33122,441
Mar 16, 20254,119.004,399.004,115.004,385.004,384.3496,115
Mar 13, 20254,001.004,120.003,960.004,119.004,118.38103,421
Mar 12, 20253,915.004,046.003,932.004,001.004,000.4088,905
Mar 11, 20253,948.003,948.003,799.003,915.003,914.4185,476
Mar 10, 20253,863.004,036.003,863.003,950.003,949.40227,032
Mar 9, 20253,852.003,982.003,851.003,863.003,862.4263,657
Mar 6, 20253,970.004,002.003,803.003,860.003,859.42128,102
Mar 5, 20253,970.004,015.003,941.003,970.003,969.4061,582
Mar 4, 20254,148.004,154.003,920.003,970.003,969.40122,066
Mar 3, 20254,008.004,139.004,008.004,117.004,116.38151,179
Mar 2, 20254,011.004,012.003,973.004,008.004,007.4024,355
Feb 27, 20253,983.004,023.003,934.004,011.004,010.4080,935
Feb 26, 20253,983.004,042.003,950.003,983.003,982.4071,303
Feb 25, 20253,945.004,059.003,918.003,981.003,980.40220,004
Feb 24, 20254,012.004,055.003,916.003,945.003,944.41265,860
Feb 23, 20254,080.004,080.003,956.004,012.004,011.4043,826
Feb 20, 20254,050.004,144.004,000.004,090.004,089.38102,224
Feb 19, 20254,000.004,169.004,000.004,050.004,049.39175,504
Feb 18, 20254,047.004,095.003,979.004,010.004,009.40220,354
Feb 17, 20254,130.004,147.003,984.004,047.004,046.39124,740
Feb 16, 20254,080.004,218.004,045.004,090.004,089.3854,215
Feb 13, 20254,000.004,200.003,997.004,035.004,034.3976,397
Feb 12, 20254,100.004,101.003,950.003,974.003,973.4056,556
Feb 11, 20254,205.004,400.004,078.004,100.004,099.3882,074
Feb 10, 20254,060.004,225.004,048.004,205.004,204.37186,379
Feb 9, 20254,074.004,074.003,962.004,050.004,049.39130,061
Feb 6, 20254,000.004,078.004,000.004,002.004,001.40442,345
Feb 5, 20253,814.004,000.003,814.004,000.003,999.40216,821
Feb 4, 20253,845.003,845.003,750.003,814.003,813.42153,052
Feb 3, 20253,784.003,784.003,720.003,768.003,767.4351,658
Feb 2, 20253,749.003,791.003,700.003,784.003,783.4381,833
Jan 30, 20253,815.003,822.003,715.003,750.003,749.43183,042
Jan 29, 20253,639.003,762.003,639.003,749.003,748.4394,756
Jan 28, 20253,675.003,735.003,625.003,639.003,638.45229,424
Jan 27, 20253,730.003,746.003,582.003,675.003,674.4584,400
Jan 26, 20253,718.003,738.003,680.003,730.003,729.44165,208
Jan 23, 20253,599.003,732.003,599.003,674.003,673.45163,956
Jan 22, 20253,642.003,667.003,494.003,635.003,634.45219,037
Jan 21, 20253,733.003,800.003,654.003,654.003,653.45111,102
Jan 20, 20253,760.003,788.003,630.003,733.003,732.44119,088
Jan 19, 20253,751.003,797.003,738.003,760.003,759.43124,252
Jan 16, 20253,612.003,701.003,605.003,701.003,700.4488,454
Jan 15, 20253,650.003,666.003,570.003,594.003,593.46309,227
Jan 14, 20253,520.003,663.003,483.003,599.003,598.46296,638
Jan 13, 20253,425.003,515.003,425.003,495.003,494.47224,550
Jan 12, 20253,384.003,480.003,336.003,420.003,419.4872,604
Jan 9, 20253,320.003,386.003,300.003,384.003,383.49113,441
Jan 8, 20253,303.003,320.003,250.003,320.003,319.5097,965
Jan 7, 20253,300.003,353.003,275.003,303.003,302.50106,332
Jan 6, 20253,232.003,300.003,210.003,300.003,299.50125,345
Jan 5, 20253,180.003,238.003,175.003,232.003,231.5177,662
Jan 2, 20253,099.003,184.003,098.003,180.003,179.52102,415
Jan 1, 20253,051.003,130.003,024.003,130.003,129.5395,861
Dec 31, 20242,958.003,091.002,950.003,051.003,050.54104,872
Dec 30, 20242,900.002,987.002,891.002,958.002,957.55176,590
Dec 29, 20242,967.003,004.002,933.002,969.002,968.5538,429
Dec 26, 20242,995.003,027.002,925.002,967.002,966.5540,448
Dec 25, 20243,005.003,020.002,930.002,995.002,994.5567,692
Dec 24, 20243,040.003,044.002,856.003,008.003,007.5552,639
Dec 23, 20243,000.003,065.002,996.003,045.003,044.5462,990
Dec 22, 20243,004.003,067.002,997.003,043.003,042.5418,151
Dec 19, 20242,950.003,019.002,830.003,004.003,003.5554,121
Dec 18, 20242,923.003,000.002,923.002,995.002,994.5542,720
Dec 17, 20242,995.003,040.002,970.003,000.002,999.55159,632
Dec 16, 20242,850.002,995.002,850.002,995.002,994.55134,926
Dec 15, 20242,915.002,939.002,757.002,876.002,875.57102,013
Dec 12, 20242,978.003,007.002,901.002,915.002,914.5681,630
Dec 11, 20242,899.002,973.002,884.002,957.002,956.5596,125
Dec 10, 20242,800.002,909.002,786.002,899.002,898.5679,000
Dec 9, 20242,800.002,850.002,774.002,850.002,849.5780,614
Dec 8, 20242,800.002,841.002,800.002,830.002,829.57119,224
Dec 5, 20242,742.002,821.002,742.002,775.002,774.58118,284
Dec 4, 20242,740.002,766.002,725.002,742.002,741.5970,521
Dec 3, 20242,700.002,768.002,682.002,739.002,738.59137,707
Dec 2, 2024 51.00 Dividend
Dec 2, 20242,745.002,745.002,612.002,691.002,690.59108,579
Dec 1, 20242,680.002,793.002,679.002,685.002,684.09234,344
Nov 28, 20242,702.002,750.002,640.002,691.002,690.0851,107
Nov 27, 20242,800.002,843.002,666.002,700.002,699.08151,481
Nov 26, 20242,700.002,802.002,624.002,797.002,796.05325,943
Nov 25, 20242,525.002,700.002,525.002,657.002,656.09318,458
Nov 24, 20242,400.002,480.002,388.002,427.002,426.1757,486
Nov 21, 20242,430.002,448.002,390.002,400.002,399.1863,905
Nov 20, 20242,343.002,439.002,337.002,431.002,430.1762,893
Nov 19, 20242,250.002,343.002,250.002,343.002,342.2091,344
Nov 18, 20242,201.002,289.002,195.002,289.002,288.22178,443
Nov 17, 20242,165.002,238.002,154.002,168.002,167.26147,417
Nov 14, 20242,149.002,170.002,119.002,161.002,160.2682,972
Nov 13, 20242,088.002,134.002,087.002,128.002,127.2761,425
Nov 12, 20242,041.002,103.002,055.002,088.002,087.29119,793
Nov 11, 20242,060.002,060.002,031.002,041.002,040.3053,998
Nov 10, 20242,016.002,060.002,016.002,060.002,059.3044,227
Nov 7, 20242,035.002,051.002,016.002,016.002,015.3156,853
Nov 6, 20242,012.002,048.002,012.002,035.002,034.3121,779
Nov 5, 20242,002.002,025.002,002.002,012.002,011.3117,048
Nov 4, 20242,012.002,012.001,970.002,002.002,001.32141,014
Nov 3, 20241,996.002,013.001,970.002,012.002,011.31105,012
Oct 31, 20242,000.002,016.001,965.001,996.001,995.3277,513
Oct 30, 20241,949.002,000.001,942.002,000.001,999.3269,200
Oct 29, 20241,917.001,950.001,909.001,949.001,948.3452,749
Oct 28, 20241,923.001,929.001,891.001,917.001,916.3519,515
Oct 27, 20241,950.001,950.001,896.001,923.001,922.3411,807
Oct 22, 20241,895.001,916.001,858.001,884.001,883.3620,104
Oct 21, 20241,903.001,932.001,884.001,895.001,894.3528,370
Oct 20, 20241,890.001,921.001,871.001,899.001,898.3561,246
Oct 15, 20241,853.001,897.001,846.001,865.001,864.3653,159
Oct 14, 20241,876.001,892.001,846.001,853.001,852.3753,373
Oct 13, 20241,884.001,895.001,856.001,876.001,875.3615,776
Oct 10, 20241,914.001,942.001,870.001,884.001,883.3616,517
Oct 9, 20241,914.001,943.001,902.001,914.001,913.3517,835
Oct 8, 20241,867.001,941.001,850.001,914.001,913.3535,557
Oct 7, 20241,914.001,963.001,881.001,888.001,887.3615,550
Oct 6, 20241,926.001,938.001,905.001,914.001,913.3512,203
Oct 1, 20241,950.001,978.001,906.001,926.001,925.3493,454
Sep 30, 20241,960.001,960.001,930.001,949.001,948.3432,228
Sep 29, 20242,019.002,019.001,923.001,940.001,939.3498,479
Sep 26, 20241,962.001,962.001,962.001,962.001,961.33-
Sep 25, 20241,884.001,982.001,884.001,962.001,961.3364,111
Sep 24, 20241,835.001,922.001,835.001,903.001,902.3530,987
Sep 23, 20241,816.001,855.001,822.001,835.001,834.3718,188
Sep 22, 20241,777.001,825.001,774.001,816.001,815.3813,778
Sep 19, 20241,812.001,812.001,766.001,777.001,776.3925,318
Sep 18, 20241,795.001,846.001,793.001,797.001,796.3916,172
Sep 17, 20241,852.001,861.001,786.001,795.001,794.3934,750
Sep 16, 20241,875.001,908.001,842.001,852.001,851.3735,192
Sep 15, 20241,929.001,963.001,857.001,875.001,874.3628,332
Sep 12, 20241,883.001,970.001,883.001,929.001,928.3478,733
Sep 11, 20241,853.001,927.001,852.001,883.001,882.36157,238
Sep 10, 20241,898.001,969.001,884.001,897.001,896.3537,377
Sep 9, 20241,866.001,922.001,850.001,898.001,897.3548,534
Sep 8, 20241,880.001,882.001,859.001,866.001,865.3618,917
Sep 5, 20241,837.001,837.001,837.001,837.001,836.37-
Sep 4, 20241,839.001,845.001,829.001,837.001,836.3732,871
Sep 3, 20241,843.001,845.001,826.001,839.001,838.3716,062
Sep 2, 20241,821.001,848.001,825.001,843.001,842.3734,224
Sep 1, 20241,832.001,832.001,812.001,821.001,820.3810,803
Aug 29, 20241,840.001,850.001,821.001,833.001,832.3821,871
Aug 28, 20241,805.001,829.001,801.001,817.001,816.3896,725
Aug 27, 2024 25.00 Dividend
Aug 27, 20241,776.001,809.001,776.001,805.001,804.3977,069
Aug 26, 20241,800.001,840.001,798.001,801.001,800.1480,484
Aug 25, 20241,750.001,811.001,749.001,780.001,779.1545,752
Aug 22, 20241,680.001,760.001,679.001,750.001,749.16122,093
Aug 21, 20241,710.001,738.001,681.001,711.001,710.1864,610
Aug 20, 20241,754.001,785.001,750.001,757.001,756.1637,734
Aug 19, 20241,750.001,769.001,718.001,754.001,753.1698,533
Aug 18, 20241,683.001,716.001,683.001,713.001,712.1818,281
Aug 15, 20241,641.001,700.001,630.001,683.001,682.1947,195
Aug 14, 20241,671.001,701.001,648.001,669.001,668.2035,777
Aug 12, 20241,688.001,678.001,637.001,671.001,670.2016,605
Aug 11, 20241,667.001,720.001,667.001,688.001,687.1912,330
Aug 8, 20241,610.001,695.001,610.001,663.001,662.2019,340
Aug 7, 20241,580.001,696.001,572.001,610.001,609.2321,818
Aug 6, 20241,556.001,605.001,547.001,580.001,579.2415,714
Aug 5, 20241,570.001,602.001,462.001,556.001,555.2524,748
Aug 4, 20241,600.001,600.001,560.001,570.001,569.2520,747
Aug 1, 20241,652.001,649.001,590.001,600.001,599.2350,970
Jul 31, 20241,623.001,670.001,601.001,652.001,651.2119,530
Jul 30, 20241,671.001,682.001,607.001,623.001,622.2242,178
Jul 29, 20241,685.001,704.001,662.001,671.001,670.2013,524
Jul 28, 20241,721.001,703.001,676.001,685.001,684.196,636
Jul 25, 20241,724.001,725.001,706.001,721.001,720.172,930
Jul 24, 20241,715.001,729.001,715.001,724.001,723.178,386
Jul 23, 20241,684.001,732.001,684.001,715.001,714.1819,099
Jul 22, 20241,697.001,704.001,660.001,684.001,683.19206,954
Jul 21, 20241,707.001,707.001,681.001,697.001,696.1910,600
Jul 18, 20241,719.001,719.001,689.001,707.001,706.188,756
Jul 17, 20241,702.001,717.001,694.001,707.001,706.188,107
Jul 16, 20241,688.001,710.001,683.001,702.001,701.1832,396
Jul 15, 20241,665.001,700.001,666.001,698.001,697.1919,833
Jul 14, 20241,688.001,718.001,660.001,665.001,664.2015,715
Jul 11, 20241,660.001,713.001,660.001,688.001,687.1933,058
Jul 10, 20241,709.001,709.001,644.001,660.001,659.2051,118
Jul 9, 20241,701.001,719.001,670.001,709.001,708.1817,679
Jul 8, 20241,669.001,690.001,653.001,677.001,676.2024,826
Jul 7, 20241,655.001,674.001,640.001,665.001,664.2039,525
Jul 4, 20241,583.001,650.001,583.001,620.001,619.2253,614
Jul 3, 20241,596.001,605.001,580.001,583.001,582.24202,047
Jul 2, 20241,578.001,660.001,575.001,596.001,595.2351,682
Jul 1, 20241,606.001,612.001,582.001,595.001,594.2414,537
Jun 30, 20241,587.001,620.001,581.001,606.001,605.2315,801
Jun 27, 20241,529.001,607.001,529.001,587.001,586.2433,989
Jun 26, 20241,503.001,544.001,513.001,529.001,528.2754,305
Jun 25, 20241,479.001,513.001,461.001,503.001,502.28204,820
Jun 24, 20241,486.001,489.001,469.001,479.001,478.2981,290
Jun 23, 20241,532.001,525.001,450.001,486.001,485.2973,088
Jun 20, 20241,563.001,572.001,532.001,532.001,531.2784,740
Jun 19, 20241,561.001,584.001,549.001,563.001,562.2519,184
Jun 18, 20241,590.001,590.001,534.001,561.001,560.2565,751
Jun 17, 20241,634.001,634.001,585.001,589.001,588.2467,349
Jun 16, 20241,604.001,633.001,584.001,614.001,613.2314,788
Jun 13, 20241,667.001,667.001,570.001,604.001,603.2314,459
Jun 10, 20241,632.001,660.001,601.001,624.001,623.2230,552
Jun 9, 20241,655.001,667.001,620.001,632.001,631.229,731
Jun 6, 20241,750.001,750.001,646.001,651.001,650.2113,971
Jun 5, 20241,750.001,767.001,680.001,698.001,697.1931,669
Jun 4, 20241,777.001,777.001,746.001,750.001,749.1615,905
Jun 3, 2024 19.00 Dividend
Jun 3, 20241,767.001,800.001,740.001,779.001,778.1576,623
Jun 2, 20241,756.001,797.001,747.001,786.001,784.9512,246
May 30, 20241,785.001,793.001,750.001,756.001,754.9736,255
May 29, 20241,790.001,799.001,740.001,788.001,786.9518,727
May 28, 20241,770.001,799.001,762.001,790.001,788.9558,467
May 27, 20241,771.001,820.001,708.001,765.001,763.97110,292
May 26, 20241,663.001,710.001,663.001,708.001,707.0019,969
May 23, 20241,667.001,672.001,660.001,663.001,662.0333,461
May 22, 20241,670.001,699.001,652.001,667.001,666.0271,081
May 21, 20241,682.001,700.001,651.001,670.001,669.0245,344
May 20, 20241,671.001,719.001,655.001,682.001,681.0120,601
May 19, 20241,687.001,687.001,687.001,687.001,686.01-
May 16, 20241,720.001,720.001,670.001,687.001,686.0134,181
May 15, 20241,693.001,718.001,682.001,691.001,690.0140,795
May 12, 20241,695.001,713.001,688.001,693.001,692.0147,007
May 9, 20241,710.001,710.001,688.001,695.001,694.0123,641
May 8, 20241,687.001,700.001,679.001,688.001,687.0112,597
May 7, 20241,689.001,689.001,659.001,687.001,686.0129,108
May 6, 20241,658.001,681.001,649.001,657.001,656.0315,112
May 5, 20241,642.001,684.001,642.001,658.001,657.0317,470
May 2, 20241,679.001,679.001,620.001,642.001,641.04178,666
May 1, 20241,671.001,671.001,601.001,641.001,640.0419,896
Apr 30, 20241,646.001,700.001,640.001,671.001,670.0241,800
Apr 25, 20241,666.001,661.001,630.001,646.001,645.0412,343
Apr 24, 20241,698.001,699.001,660.001,666.001,665.0240,354
Apr 21, 20241,632.001,707.001,632.001,698.001,697.0111,538
Apr 18, 20241,623.001,687.001,623.001,681.001,680.0227,504
Apr 17, 20241,636.001,682.001,611.001,623.001,622.0522,241
Apr 16, 20241,653.001,685.001,621.001,636.001,635.0424,192
Apr 15, 20241,596.001,687.001,596.001,635.001,634.0449,807

Related Tickers

IBI.TA I.B.I. Investment House Ltd
21,170.00
+2.97%
 
LIV.L Livermore Investments Ord
63.25
+0.80%
 
ALTF.TA Altshuler Shaham Finance Ltd
516.30
-2.07%
 
FOF Cohen & Steers Closed-End Opportunity Fund, Inc.
11.32
+1.43%
 
EARN Ellington Credit Company
5.07
+5.85%
 
DFN.TO Dividend 15 Split Corp.
5.36
+2.10%
 
PDI PIMCO Dynamic Income Fund
17.86
-0.11%
 
APO Apollo Global Management, Inc.
125.52
-0.32%
 
BLK BlackRock, Inc.
889.95
+1.27%