Tel Aviv - Delayed Quote ILA

Migdal Mutual Funds Ltd. - MTF SAL (4A) TA - Construction (MTF-F65.TA)

1,468.00 +6.00 (+0.41%)
At close: 1:34 PM GMT+3
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Oct 8, 2024 14.62 14.71 14.62 14.62 14.62 15,210
Oct 7, 2024 14.74 14.85 14.61 14.62 14.62 25,865
Oct 6, 2024 14.73 14.90 14.71 14.74 14.74 32,054
Oct 1, 2024 15.00 15.44 15.03 15.03 15.03 63,741
Sep 30, 2024 14.98 15.01 14.87 15.00 15.00 9,952
Sep 29, 2024 14.76 15.10 14.78 14.98 14.98 29,590
Sep 26, 2024 14.56 14.88 14.56 14.76 14.76 102,318
Sep 25, 2024 14.30 14.45 14.14 14.43 14.43 19,809
Sep 24, 2024 13.84 14.41 14.03 14.28 14.28 34,392
Sep 23, 2024 13.88 13.91 13.73 13.84 13.84 6,484
Sep 22, 2024 13.89 13.99 13.56 13.88 13.88 14,495
Sep 19, 2024 14.06 14.20 13.70 13.89 13.89 8,241
Sep 18, 2024 13.94 14.10 13.98 14.04 14.04 25,351
Sep 17, 2024 14.35 14.35 13.90 13.94 13.94 28,566
Sep 16, 2024 14.78 14.78 14.30 14.35 14.35 44,533
Sep 15, 2024 14.83 14.82 14.76 14.78 14.78 30,666
Sep 12, 2024 14.60 14.86 14.71 14.83 14.83 14,487
Sep 11, 2024 14.44 14.63 14.47 14.60 14.60 14,035
Sep 10, 2024 14.43 14.46 14.41 14.44 14.44 19,946
Sep 9, 2024 14.66 14.65 14.39 14.43 14.43 22,447
Sep 8, 2024 14.88 14.78 14.63 14.66 14.66 9,872
Sep 5, 2024 14.60 14.88 14.60 14.88 14.88 8,260
Sep 4, 2024 14.64 14.64 14.48 14.63 14.63 30,022
Sep 3, 2024 14.76 14.76 14.66 14.76 14.76 1,741
Sep 2, 2024 14.62 14.80 14.72 14.76 14.76 3,285
Sep 1, 2024 14.84 14.73 14.60 14.62 14.62 10,248
Aug 29, 2024 14.89 14.89 14.75 14.84 14.84 53,569
Aug 28, 2024 14.70 14.90 14.71 14.89 14.89 19,975
Aug 27, 2024 14.61 14.95 14.70 14.70 14.70 25,528
Aug 26, 2024 14.51 14.70 14.50 14.61 14.61 22,569
Aug 25, 2024 13.92 14.42 13.92 14.40 14.40 72,707
Aug 22, 2024 13.91 14.09 13.99 14.04 14.04 939
Aug 21, 2024 14.19 14.09 13.77 13.91 13.91 19,829
Aug 20, 2024 14.20 14.41 14.19 14.19 14.19 35,340
Aug 19, 2024 14.37 14.18 14.05 14.13 14.13 14,023
Aug 18, 2024 14.12 14.39 14.12 14.37 14.37 14,491
Aug 15, 2024 13.85 14.15 13.96 14.12 14.12 20,556
Aug 14, 2024 13.63 13.99 13.63 13.85 13.85 7,442
Aug 12, 2024 14.02 13.80 13.61 13.63 13.63 24,447
Aug 11, 2024 14.01 14.21 14.00 14.02 14.02 15,133
Aug 8, 2024 13.96 14.08 13.83 14.01 14.01 65,743
Aug 7, 2024 13.48 13.99 13.83 13.96 13.96 112,851
Aug 6, 2024 13.22 13.65 13.22 13.48 13.48 36,233
Aug 5, 2024 13.25 13.25 12.86 13.25 13.25 73,854
Aug 4, 2024 13.10 13.29 13.10 13.25 13.25 34,830
Aug 1, 2024 13.90 13.82 13.45 13.47 13.47 43,248
Jul 31, 2024 13.93 14.03 13.72 13.90 13.90 26,624
Jul 30, 2024 14.13 14.13 13.95 13.96 13.96 48,993
Jul 29, 2024 14.41 14.44 14.12 14.13 14.13 31,088
Jul 28, 2024 14.84 14.84 14.39 14.41 14.41 12,785
Jul 25, 2024 15.12 15.16 14.95 15.02 15.02 46,749
Jul 24, 2024 14.79 15.18 14.88 15.12 15.12 40,411
Jul 23, 2024 14.55 14.94 14.55 14.79 14.79 23,647
Jul 22, 2024 14.60 14.61 14.42 14.45 14.45 39,956
Jul 21, 2024 14.75 14.50 14.46 14.48 14.48 19,322
Jul 18, 2024 14.49 14.79 14.49 14.75 14.75 14,605
Jul 17, 2024 14.50 14.54 14.32 14.49 14.49 26,812
Jul 16, 2024 14.35 14.57 14.35 14.50 14.50 28,410
Jul 15, 2024 14.36 14.66 14.46 14.47 14.47 63,961
Jul 14, 2024 14.30 14.42 14.24 14.36 14.36 65,023
Jul 11, 2024 14.03 14.33 14.03 14.30 14.30 71,611
Jul 10, 2024 13.72 13.85 13.67 13.75 13.75 180,392
Jul 9, 2024 13.50 13.80 13.50 13.72 13.72 35,518
Jul 8, 2024 13.67 13.68 13.35 13.45 13.45 91,827
Jul 7, 2024 12.78 13.69 12.78 13.67 13.67 367,604
Jul 4, 2024 12.40 12.78 12.63 12.78 12.78 42,954
Jul 3, 2024 12.38 12.45 12.38 12.40 12.40 3,296
Jul 2, 2024 12.25 12.43 12.25 12.34 12.34 14,507
Jul 1, 2024 12.26 12.61 12.26 12.26 12.26 48,644
Jun 30, 2024 12.19 12.29 12.18 12.26 12.26 25,044
Jun 27, 2024 12.27 12.27 12.16 12.19 12.19 33,326
Jun 26, 2024 12.18 12.50 12.26 12.32 12.32 10,300
Jun 25, 2024 12.05 12.32 12.01 12.18 12.18 18,671
Jun 24, 2024 11.97 12.12 11.89 12.05 12.05 24,414
Jun 23, 2024 12.13 12.09 11.91 11.97 11.97 52,493
Jun 20, 2024 12.35 12.38 12.12 12.13 12.13 32,187
Jun 19, 2024 12.36 12.41 12.28 12.35 12.35 31,247
Jun 18, 2024 12.57 12.57 12.32 12.36 12.36 29,871
Jun 17, 2024 12.21 12.57 12.18 12.57 12.57 54,362
Jun 16, 2024 12.34 12.46 12.18 12.21 12.21 65,647
Jun 13, 2024 12.37 12.54 12.24 12.34 12.34 21,118
Jun 10, 2024 12.15 12.49 12.15 12.37 12.37 62,193
Jun 9, 2024 12.30 12.41 12.01 12.10 12.10 54,470
Jun 6, 2024 12.70 12.60 12.24 12.24 12.24 68,394
Jun 5, 2024 12.93 13.05 12.60 12.70 12.70 64,196
Jun 4, 2024 13.13 13.13 12.86 12.94 12.94 6,359
Jun 3, 2024 13.05 13.38 12.80 13.13 13.13 60,098
Jun 2, 2024 12.82 13.25 13.04 13.05 13.05 62,505
May 30, 2024 13.00 13.10 12.76 12.82 12.82 60,406
May 29, 2024 13.22 13.22 12.97 13.00 13.00 105,814
May 28, 2024 13.04 13.24 13.07 13.22 13.22 6,671
May 27, 2024 13.14 13.23 13.02 13.04 13.04 82,100
May 26, 2024 13.19 13.34 13.16 13.24 13.24 10,545
May 23, 2024 13.30 13.36 13.15 13.19 13.19 23,800
May 22, 2024 13.57 13.57 13.29 13.30 13.30 39,493
May 21, 2024 13.58 13.65 13.51 13.57 13.57 27,121
May 20, 2024 13.56 13.70 13.37 13.58 13.58 17,462
May 19, 2024 13.94 13.91 13.52 13.56 13.56 40,719
May 16, 2024 14.33 14.33 13.89 13.94 13.94 101,475
May 15, 2024 14.55 14.55 14.21 14.33 14.33 32,004
May 12, 2024 14.60 14.60 14.34 14.44 14.44 8,286
May 9, 2024 14.45 14.56 14.44 14.50 14.50 26,242
May 8, 2024 14.41 14.51 14.41 14.45 14.45 13,132
May 7, 2024 14.16 14.52 14.20 14.41 14.41 10,004
May 6, 2024 14.51 14.35 14.14 14.16 14.16 30,676
May 5, 2024 14.28 14.58 14.41 14.51 14.51 6,840
May 2, 2024 14.23 14.32 14.20 14.28 14.28 29,818
May 1, 2024 14.11 14.23 14.01 14.13 14.13 6,819
Apr 30, 2024 14.20 14.23 14.03 14.11 14.11 31,071
Apr 25, 2024 14.18 14.02 13.93 13.98 13.98 20,738
Apr 24, 2024 14.10 14.45 14.10 14.18 14.18 7,199
Apr 21, 2024 13.85 14.11 13.96 14.10 14.10 54,013
Apr 18, 2024 13.72 13.88 13.64 13.85 13.85 102,580
Apr 17, 2024 13.79 13.92 13.70 13.72 13.72 20,842
Apr 16, 2024 13.84 13.90 13.60 13.79 13.79 24,359
Apr 15, 2024 13.87 14.17 13.69 13.84 13.84 23,275
Apr 14, 2024 13.84 13.84 13.57 13.60 13.60 20,341
Apr 11, 2024 14.10 14.10 13.76 13.78 13.78 50,250
Apr 10, 2024 14.50 14.50 14.03 14.05 14.05 115,300
Apr 9, 2024 14.61 14.60 14.42 14.51 14.51 25,840
Apr 8, 2024 14.17 14.73 14.54 14.61 14.61 26,745
Apr 7, 2024 14.24 14.24 14.09 14.17 14.17 21,003
Apr 4, 2024 14.44 14.44 14.04 14.16 14.16 54,162
Apr 3, 2024 14.50 14.66 14.30 14.44 14.44 123,182
Apr 2, 2024 15.05 15.00 14.48 14.50 14.50 273,472
Apr 1, 2024 15.10 15.17 15.00 15.05 15.05 50,597
Mar 31, 2024 15.02 15.10 14.94 15.10 15.10 76,443
Mar 28, 2024 15.32 15.39 15.00 15.02 15.02 58,003
Mar 27, 2024 15.24 15.35 15.20 15.32 15.32 23,338
Mar 26, 2024 15.35 15.35 15.18 15.24 15.24 52,877
Mar 25, 2024 15.32 15.51 15.30 15.35 15.35 37,240
Mar 21, 2024 15.15 15.36 15.14 15.32 15.32 115,271
Mar 20, 2024 14.85 15.02 14.85 14.97 14.97 26,011
Mar 19, 2024 14.71 14.81 14.68 14.80 14.80 56,532
Mar 18, 2024 14.32 14.75 14.40 14.73 14.73 61,180
Mar 17, 2024 13.93 14.37 14.10 14.32 14.32 11,336
Mar 14, 2024 13.93 14.08 13.93 13.93 13.93 42,140
Mar 13, 2024 13.85 13.97 13.83 13.93 13.93 13,241
Mar 12, 2024 14.20 14.20 13.79 13.85 13.85 81,691
Mar 11, 2024 14.32 14.38 14.12 14.13 14.13 75,311
Mar 10, 2024 14.48 14.48 14.23 14.32 14.32 35,058
Mar 7, 2024 14.70 14.78 14.44 14.63 14.63 52,294
Mar 6, 2024 14.73 14.78 14.62 14.70 14.70 38,493
Mar 5, 2024 14.76 14.76 14.66 14.73 14.73 82,935
Mar 4, 2024 14.86 14.90 14.67 14.76 14.76 79,595
Mar 3, 2024 14.70 14.91 14.70 14.86 14.86 130,462
Feb 29, 2024 14.29 14.71 14.30 14.62 14.62 58,978
Feb 28, 2024 14.38 14.46 14.27 14.29 14.29 21,687
Feb 26, 2024 14.17 14.55 14.17 14.38 14.38 41,691
Feb 25, 2024 13.90 14.18 13.96 14.17 14.17 38,811
Feb 22, 2024 13.87 14.01 13.86 13.90 13.90 34,334
Feb 21, 2024 13.86 13.94 13.82 13.87 13.87 60,666
Feb 20, 2024 13.82 13.98 13.73 13.86 13.86 139,411
Feb 19, 2024 13.52 13.84 13.50 13.82 13.82 130,180
Feb 18, 2024 13.54 13.56 13.48 13.52 13.52 14,840
Feb 15, 2024 13.35 13.52 13.40 13.48 13.48 6,344
Feb 14, 2024 13.32 13.39 13.29 13.35 13.35 32,522
Feb 13, 2024 13.03 13.38 13.12 13.32 13.32 25,079
Feb 12, 2024 12.83 13.15 12.94 13.03 13.03 4,556
Feb 11, 2024 12.88 12.98 12.83 12.83 12.83 59,659
Feb 8, 2024 13.30 13.29 13.10 13.15 13.15 42,427
Feb 7, 2024 13.17 13.32 13.08 13.30 13.30 19,665
Feb 6, 2024 12.95 13.17 12.54 13.17 13.17 79,085
Feb 5, 2024 12.91 12.95 12.80 12.89 12.89 144,178
Feb 4, 2024 13.02 13.04 12.89 12.91 12.91 14,108
Feb 1, 2024 13.17 13.14 13.00 13.02 13.02 10,810
Jan 31, 2024 13.15 13.26 13.07 13.17 13.17 9,604
Jan 30, 2024 13.17 13.26 13.14 13.15 13.15 10,155
Jan 29, 2024 13.10 13.29 12.96 13.17 13.17 97,188
Jan 28, 2024 13.00 13.18 13.00 13.10 13.10 13,660
Jan 25, 2024 12.80 12.93 12.77 12.89 12.89 24,398
Jan 24, 2024 12.55 12.89 12.55 12.80 12.80 48,663
Jan 23, 2024 12.87 12.70 12.57 12.59 12.59 9,387
Jan 22, 2024 12.79 12.92 12.79 12.87 12.87 13,798
Jan 21, 2024 12.88 12.89 12.74 12.79 12.79 24,889
Jan 18, 2024 12.48 12.90 12.48 12.81 12.81 27,399
Jan 17, 2024 12.51 12.53 12.36 12.36 12.36 26,194
Jan 16, 2024 12.92 12.92 12.53 12.53 12.53 112,889
Jan 15, 2024 13.12 13.01 12.87 12.92 12.92 12,148
Jan 14, 2024 13.15 13.16 13.10 13.12 13.12 7,074
Jan 11, 2024 13.01 13.16 13.01 13.15 13.15 14,889
Jan 10, 2024 13.16 13.20 12.99 13.01 13.01 18,747
Jan 9, 2024 13.27 13.27 13.09 13.16 13.16 47,035
Jan 8, 2024 13.55 13.55 13.10 13.27 13.27 89,640
Jan 7, 2024 13.74 13.74 13.54 13.62 13.62 14,258
Jan 4, 2024 13.68 13.92 13.73 13.74 13.74 15,142
Jan 3, 2024 13.89 13.89 13.61 13.68 13.68 80,660
Jan 2, 2024 13.61 13.95 13.75 13.89 13.89 85,393
Jan 1, 2024 12.86 13.64 12.86 13.61 13.61 66,781
Dec 31, 2023 12.89 13.05 12.85 12.86 12.86 74,707
Dec 28, 2023 13.05 13.05 12.80 12.89 12.89 100,182
Dec 27, 2023 12.85 13.05 12.87 13.01 13.01 30,722
Dec 26, 2023 12.99 13.04 12.80 12.85 12.85 99,071
Dec 25, 2023 12.91 13.00 12.91 12.99 12.99 33,420
Dec 24, 2023 13.15 13.07 12.92 12.92 12.92 144,917
Dec 21, 2023 13.39 13.39 13.10 13.15 13.15 41,677
Dec 20, 2023 13.15 13.40 13.15 13.39 13.39 44,408
Dec 19, 2023 12.91 13.16 12.90 13.11 13.11 47,569
Dec 18, 2023 12.98 13.20 12.90 12.91 12.91 283,829
Dec 17, 2023 12.87 13.11 12.87 12.98 12.98 14,518
Dec 14, 2023 12.16 12.88 12.55 12.87 12.87 142,292
Dec 13, 2023 12.30 12.17 12.08 12.16 12.16 9,542
Dec 12, 2023 12.27 12.35 12.18 12.30 12.30 86,128
Dec 11, 2023 12.49 12.46 12.23 12.30 12.30 37,096
Dec 10, 2023 12.55 12.75 12.49 12.49 12.49 26,968
Dec 7, 2023 12.74 12.59 12.51 12.55 12.55 41,506
Dec 6, 2023 12.54 12.89 12.68 12.74 12.74 41,400
Dec 5, 2023 12.18 12.66 12.36 12.54 12.54 18,682
Dec 4, 2023 12.28 12.22 12.11 12.18 12.18 11,797
Dec 3, 2023 12.06 12.30 12.06 12.28 12.28 10,459
Nov 30, 2023 12.42 12.28 12.03 12.06 12.06 10,099
Nov 29, 2023 12.31 12.49 12.35 12.42 12.42 8,751
Nov 28, 2023 12.14 12.34 12.19 12.31 12.31 15,728
Nov 27, 2023 12.23 12.31 12.09 12.14 12.14 16,348
Nov 26, 2023 12.19 12.36 12.23 12.23 12.23 98,835
Nov 23, 2023 12.14 12.26 11.95 12.19 12.19 22,679
Nov 22, 2023 11.87 12.21 11.97 12.14 12.14 41,644
Nov 21, 2023 11.80 12.00 11.80 11.87 11.87 6,734
Nov 20, 2023 11.88 11.83 11.76 11.82 11.82 21,550
Nov 19, 2023 11.82 11.95 11.73 11.88 11.88 15,029
Nov 16, 2023 11.59 11.83 11.55 11.82 11.82 45,289
Nov 15, 2023 11.19 11.59 11.19 11.59 11.59 14,440
Nov 14, 2023 10.98 11.51 11.05 11.19 11.19 4,008
Nov 13, 2023 11.25 11.25 10.74 10.98 10.98 26,267
Nov 12, 2023 11.55 11.58 11.20 11.25 11.25 66,121
Nov 9, 2023 11.63 11.71 11.50 11.55 11.55 62,587
Nov 8, 2023 11.46 11.79 11.58 11.63 11.63 36,524
Nov 7, 2023 11.47 11.56 11.40 11.46 11.46 14,614
Nov 6, 2023 11.74 11.90 11.47 11.75 11.75 92,557
Nov 5, 2023 11.62 12.02 11.67 11.74 11.74 91,049
Nov 2, 2023 11.17 11.70 11.31 11.62 11.62 124,287
Nov 1, 2023 10.85 11.19 10.85 11.17 11.17 45,984
Oct 31, 2023 10.75 11.07 10.81 10.85 10.85 55,871
Oct 30, 2023 10.46 10.83 10.46 10.75 10.75 53,539
Oct 29, 2023 10.42 10.59 10.35 10.51 10.51 187,570
Oct 26, 2023 10.52 10.55 10.37 10.42 10.42 58,963
Oct 25, 2023 10.82 10.76 10.50 10.52 10.52 120,476
Oct 24, 2023 10.55 10.86 10.59 10.82 10.82 30,752
Oct 23, 2023 10.71 10.79 10.50 10.55 10.55 81,179
Oct 22, 2023 11.09 11.09 10.69 10.71 10.71 94,006
Oct 19, 2023 11.15 11.28 11.07 11.11 11.11 23,222
Oct 18, 2023 11.39 11.18 11.08 11.15 11.15 15,755
Oct 17, 2023 11.42 11.45 11.32 11.39 11.39 6,418
Oct 16, 2023 10.80 11.46 10.80 11.42 11.42 60,116
Oct 15, 2023 11.46 11.39 10.87 10.92 10.92 -
Oct 12, 2023 11.41 11.47 11.34 11.46 11.46 19,917
Oct 11, 2023 11.63 11.91 11.37 11.41 11.41 49,919
Oct 10, 2023 11.44 11.79 11.39 11.63 11.63 70,192
Oct 9, 2023 11.69 11.58 11.25 11.44 11.44 63,403
Oct 8, 2023 12.31 12.31 11.44 11.69 11.69 64,714

Related Tickers