Tel Aviv - Delayed Quote ILA

Nawi Group Ltd (NAWI.TA)

6,300.00
+100.00
+(1.61%)
At close: May 29 at 5:24:55 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 29, 20256,200.006,396.006,200.006,300.006,300.0053,117
May 28, 20256,020.006,203.005,991.006,200.006,200.0052,575
May 27, 20255,855.006,180.005,855.006,050.006,050.0088,573
May 26, 20255,881.005,881.005,774.005,855.005,855.0014,429
May 25, 20255,702.005,702.005,668.005,700.005,700.007,082
May 22, 20255,750.005,750.005,652.005,703.005,703.0018,431
May 21, 20255,780.005,752.005,659.005,750.005,750.0014,438
May 20, 20255,761.005,820.005,711.005,780.005,780.0010,560
May 19, 20255,800.005,800.005,800.005,800.005,800.00-
May 18, 20255,693.005,915.005,693.005,800.005,800.0028,857
May 15, 20255,603.005,693.005,538.005,693.005,693.0018,114
May 14, 20255,504.005,644.005,491.005,603.005,603.0017,125
May 13, 20255,552.005,552.005,465.005,504.005,504.0013,080
May 12, 20255,425.005,478.005,370.005,443.005,443.0013,087
May 11, 20255,371.005,508.005,386.005,425.005,425.005,395
May 8, 20255,313.005,390.005,313.005,371.005,371.0013,915
May 7, 20255,210.005,346.005,210.005,313.005,313.0012,527
May 6, 20255,077.005,350.005,039.005,350.005,350.0081,736
May 5, 20254,972.005,110.004,946.005,077.005,077.0021,151
May 4, 20254,969.005,087.004,941.004,996.004,996.006,387
Apr 29, 20254,874.004,976.004,809.004,969.004,969.0024,360
Apr 28, 20254,856.004,887.004,823.004,874.004,874.004,855
Apr 27, 20255,050.005,050.004,660.004,856.004,856.006,059
Apr 24, 20254,870.004,891.004,793.004,855.004,855.006,615
Apr 23, 20254,865.004,965.004,820.004,870.004,870.0017,752
Apr 22, 20254,667.004,858.004,614.004,824.004,824.0015,415
Apr 21, 20254,711.004,740.004,606.004,667.004,667.002,906
Apr 20, 20254,626.004,738.004,492.004,711.004,711.002,240
Apr 17, 20254,833.004,833.004,561.004,626.004,626.003,876
Apr 16, 20254,668.004,691.004,599.004,644.004,644.002,311
Apr 15, 20254,543.004,701.004,543.004,668.004,668.001,735
Apr 14, 20254,431.004,563.004,431.004,543.004,543.009,197
Apr 10, 20254,500.004,583.004,420.004,431.004,431.0011,567
Apr 9, 20254,426.004,435.004,330.004,342.004,342.006,060
Apr 8, 20254,360.004,476.004,371.004,426.004,426.005,633
Apr 7, 20254,450.004,450.004,292.004,360.004,360.0024,212
Apr 6, 20254,701.004,641.004,457.004,486.004,486.0012,853
Apr 3, 20254,772.004,846.004,700.004,701.004,701.0010,872
Apr 2, 20254,734.004,809.004,705.004,772.004,772.008,870
Apr 1, 2025 64.047005 Dividend
Apr 1, 20254,677.004,894.004,677.004,734.004,734.0012,378
Mar 31, 20254,796.004,799.004,661.004,741.004,740.3621,408
Mar 30, 20254,838.004,838.004,789.004,796.004,795.352,961
Mar 27, 20254,794.004,894.004,732.004,838.004,837.359,743
Mar 26, 20254,960.005,035.004,752.004,794.004,793.3516,942
Mar 25, 20254,390.005,051.004,390.004,980.004,979.33129,290
Mar 24, 20254,260.004,376.004,260.004,355.004,354.418,871
Mar 23, 20254,484.004,461.004,260.004,260.004,259.4218,830
Mar 20, 20254,539.004,624.004,461.004,484.004,483.397,593
Mar 19, 20254,700.004,700.004,533.004,567.004,566.3811,521
Mar 18, 20254,870.004,870.004,650.004,700.004,699.375,617
Mar 17, 20254,659.004,870.004,652.004,870.004,869.3423,710
Mar 16, 20254,696.004,696.004,651.004,659.004,658.3715,082
Mar 13, 20254,582.004,706.004,582.004,696.004,695.379,841
Mar 12, 20254,520.004,618.004,527.004,582.004,581.3810,377
Mar 11, 20254,559.004,569.004,433.004,520.004,519.3914,750
Mar 10, 20254,554.004,675.004,499.004,559.004,558.3812,592
Mar 9, 20254,579.004,705.004,529.004,554.004,553.382,390
Mar 6, 20254,726.004,760.004,536.004,579.004,578.3843,840
Mar 5, 20254,686.004,763.004,680.004,726.004,725.3611,998
Mar 4, 20254,793.004,830.004,678.004,686.004,685.376,602
Mar 3, 20254,669.004,807.004,642.004,793.004,792.3511,092
Mar 2, 20254,641.004,701.004,594.004,669.004,668.376,301
Feb 27, 20254,649.004,649.004,513.004,641.004,640.3713,885
Feb 26, 20254,682.004,691.004,613.004,649.004,648.3715,484
Feb 25, 20254,694.004,704.004,625.004,682.004,681.375,662
Feb 24, 20254,750.004,750.004,640.004,694.004,693.376,449
Feb 23, 20254,730.004,750.004,643.004,707.004,706.367,223
Feb 20, 20254,672.004,745.004,620.004,730.004,729.3624,113
Feb 19, 20254,668.004,745.004,637.004,672.004,671.3714,344
Feb 18, 20254,538.004,678.004,538.004,668.004,667.3751,123
Feb 17, 20254,566.004,577.004,526.004,538.004,537.3919,199
Feb 16, 20254,553.004,575.004,553.004,566.004,565.384,742
Feb 13, 20254,556.004,577.004,467.004,553.004,552.3915,459
Feb 12, 20254,600.004,600.004,530.004,556.004,555.3811,237
Feb 11, 20254,590.004,599.004,545.004,573.004,572.3885,264
Feb 10, 20254,520.004,604.004,520.004,590.004,589.3848,297
Feb 9, 20254,500.004,627.004,455.004,517.004,516.394,749
Feb 6, 20254,545.004,588.004,500.004,500.004,499.3973,981
Feb 5, 20254,344.004,545.004,257.004,545.004,544.3922,653
Feb 4, 20254,130.004,344.004,130.004,344.004,343.4167,510
Feb 3, 20254,149.004,159.004,038.004,130.004,129.449,959
Feb 2, 20254,137.004,219.004,075.004,150.004,149.448,913
Jan 30, 20254,060.004,166.004,045.004,137.004,136.4410,217
Jan 29, 20253,976.004,052.003,962.004,040.004,039.4513,193
Jan 28, 20253,989.004,028.003,966.003,976.003,975.464,794
Jan 27, 20254,029.004,128.003,968.003,989.003,988.4644,746
Jan 26, 20254,058.004,078.003,987.004,029.004,028.4611,263
Jan 23, 20254,170.004,170.004,051.004,058.004,057.4511,171
Jan 22, 20254,260.004,259.004,136.004,170.004,169.4415,756
Jan 21, 20254,250.004,266.004,119.004,260.004,259.4213,898
Jan 20, 20254,249.004,290.004,199.004,250.004,249.4321,945
Jan 19, 20254,153.004,249.004,153.004,249.004,248.4314,871
Jan 16, 20254,094.004,175.004,094.004,153.004,152.4420,555
Jan 15, 20254,147.004,147.004,050.004,094.004,093.4510,480
Jan 14, 20254,151.004,182.004,127.004,147.004,146.4413,080
Jan 13, 20254,155.004,207.004,139.004,151.004,150.449,495
Jan 12, 20254,187.004,159.004,120.004,155.004,154.442,863
Jan 9, 20254,190.004,241.004,141.004,187.004,186.437,401
Jan 8, 20254,179.004,238.004,101.004,190.004,189.4327,381
Jan 7, 20254,199.004,199.004,145.004,179.004,178.4411,085
Jan 6, 20254,200.004,200.004,137.004,199.004,198.4324,215
Jan 5, 20254,199.004,241.004,115.004,200.004,199.437,109
Jan 2, 20254,155.004,199.004,110.004,199.004,198.4317,475
Jan 1, 20254,010.004,170.004,070.004,155.004,154.448,317
Dec 31, 20243,870.004,066.003,841.004,010.004,009.4632,549
Dec 30, 20243,795.003,871.003,750.003,870.003,869.4827,809
Dec 29, 20243,840.003,882.003,759.003,795.003,794.4911,092
Dec 26, 20243,891.003,885.003,840.003,840.003,839.4853,992
Dec 25, 20243,903.003,914.003,880.003,891.003,890.4742,727
Dec 24, 20243,850.003,924.003,850.003,903.003,902.4714,156
Dec 23, 20243,953.003,957.003,780.003,841.003,840.4817,585
Dec 22, 20244,000.004,000.003,842.003,892.003,891.4712,952
Dec 19, 20244,014.004,014.003,900.003,937.003,936.4711,734
Dec 18, 20244,020.004,049.004,011.004,014.004,013.468,591
Dec 17, 20244,009.004,014.003,964.004,014.004,013.4611,116
Dec 16, 20243,977.004,010.003,950.004,009.004,008.4615,482
Dec 15, 20243,983.003,980.003,860.003,977.003,976.4612,234
Dec 12, 20243,923.003,990.003,902.003,983.003,982.4611,563
Dec 11, 20243,866.003,935.003,866.003,923.003,922.4713,859
Dec 10, 20243,950.003,950.003,824.003,866.003,865.4815,141
Dec 9, 20243,777.003,846.003,777.003,846.003,845.4827,428
Dec 8, 20243,660.003,804.003,660.003,777.003,776.4925,473
Dec 5, 20243,556.003,660.003,574.003,660.003,659.5127,051
Dec 4, 20243,469.003,572.003,485.003,556.003,555.5219,413
Dec 3, 2024 58.5279 Dividend
Dec 3, 20243,363.003,490.003,415.003,469.003,468.5320,158
Dec 2, 20243,409.003,438.003,341.003,422.003,420.9512,750
Dec 1, 20243,365.003,452.003,365.003,409.003,407.9613,832
Nov 28, 20243,374.003,436.003,350.003,365.003,363.9721,717
Nov 27, 20243,475.003,485.003,332.003,374.003,372.9712,766
Nov 26, 20243,395.003,487.003,373.003,475.003,473.9487,702
Nov 25, 20243,352.003,395.003,353.003,390.003,388.9632,491
Nov 24, 20243,348.003,373.003,330.003,352.003,350.9711,830
Nov 21, 20243,329.003,358.003,327.003,348.003,346.9819,860
Nov 20, 20243,331.003,341.003,319.003,329.003,327.9813,962
Nov 19, 20243,299.003,343.003,299.003,331.003,329.9814,627
Nov 18, 20243,333.003,344.003,285.003,299.003,297.9914,703
Nov 17, 20243,333.003,333.003,297.003,333.003,331.9863,084
Nov 14, 20243,226.003,344.003,226.003,333.003,331.9834,871
Nov 13, 20243,167.003,256.003,188.003,226.003,225.0133,753
Nov 12, 20243,135.003,189.003,111.003,167.003,166.0366,695
Nov 11, 20243,136.003,176.003,131.003,135.003,134.048,374
Nov 10, 20243,075.003,179.003,075.003,136.003,135.0414,108
Nov 7, 20243,175.003,204.003,075.003,075.003,074.0643,936
Nov 6, 20243,177.003,224.003,118.003,175.003,174.035,458
Nov 5, 20243,184.003,223.003,121.003,177.003,176.036,971
Nov 4, 20243,194.003,218.003,160.003,184.003,183.036,267
Nov 3, 20243,149.003,223.003,100.003,194.003,193.026,263
Oct 31, 20243,160.003,197.003,090.003,149.003,148.0411,296
Oct 30, 20243,089.003,189.003,078.003,160.003,159.0344,552
Oct 29, 20243,020.003,140.003,049.003,089.003,088.0551,881
Oct 28, 20243,000.003,043.002,941.003,020.003,019.084,388
Oct 27, 20242,942.003,000.002,933.003,000.002,999.0812,488
Oct 22, 20242,981.002,986.002,924.002,942.002,941.105,307
Oct 21, 20242,969.002,990.002,923.002,981.002,980.095,937
Oct 20, 20242,908.002,970.002,908.002,969.002,968.0919,591
Oct 15, 20242,866.002,951.002,833.002,908.002,907.118,112
Oct 14, 20242,864.002,891.002,731.002,866.002,865.129,151
Oct 13, 20242,849.002,894.002,843.002,864.002,863.124,205
Oct 10, 20242,843.002,860.002,814.002,849.002,848.133,342
Oct 9, 20242,805.002,870.002,805.002,843.002,842.136,468
Oct 8, 20242,799.002,849.002,789.002,800.002,799.1413,489
Oct 7, 20242,818.002,849.002,770.002,799.002,798.1427,877
Oct 6, 20242,864.002,864.002,781.002,818.002,817.144,507
Oct 1, 20242,888.002,982.002,829.002,864.002,863.128,205
Sep 30, 20242,869.002,899.002,797.002,888.002,887.1217,233
Sep 29, 20242,827.002,909.002,807.002,869.002,868.127,967
Sep 26, 20242,806.002,806.002,806.002,806.002,805.14-
Sep 25, 20242,802.002,834.002,776.002,806.002,805.1413,588
Sep 24, 20242,781.002,836.002,781.002,802.002,801.149,994
Sep 23, 20242,769.002,804.002,755.002,781.002,780.1519,071
Sep 22, 20242,741.002,799.002,741.002,769.002,768.15756
Sep 19, 20242,726.002,754.002,725.002,741.002,740.16414
Sep 18, 20242,721.002,738.002,721.002,726.002,725.171,761
Sep 17, 20242,799.002,765.002,700.002,721.002,720.1714,862
Sep 16, 20242,850.002,863.002,781.002,799.002,798.143,123
Sep 15, 20242,851.002,874.002,820.002,850.002,849.133,405
Sep 12, 20242,831.002,877.002,831.002,851.002,850.135,362
Sep 11, 20242,826.002,850.002,781.002,831.002,830.133,816
Sep 10, 20242,850.002,866.002,800.002,826.002,825.143,350
Sep 9, 20242,879.002,879.002,792.002,850.002,849.138,590
Sep 8, 20242,879.002,885.002,864.002,879.002,878.122,310
Sep 5, 20242,833.002,833.002,833.002,833.002,832.13-
Sep 4, 20242,828.002,873.002,795.002,833.002,832.131,863
Sep 3, 20242,881.002,881.002,810.002,828.002,827.1316,964
Sep 2, 20242,841.002,916.002,870.002,881.002,880.122,097
Sep 1, 20242,835.002,852.002,824.002,841.002,840.131,022
Aug 29, 20242,856.002,893.002,815.002,835.002,834.1316,241
Aug 28, 20242,847.002,880.002,850.002,856.002,855.136,944
Aug 27, 20242,739.002,885.002,720.002,847.002,846.137,096
Aug 26, 20242,742.002,779.002,721.002,739.002,738.164,332
Aug 25, 20242,750.002,765.002,710.002,742.002,741.163,382
Aug 22, 2024 65.4091 Dividend
Aug 22, 20242,756.002,780.002,742.002,750.002,749.163,402
Aug 21, 20242,863.002,863.002,815.002,821.002,819.482,690
Aug 20, 20242,880.002,880.002,821.002,828.002,826.484,508
Aug 19, 20242,858.002,874.002,750.002,815.002,813.492,543
Aug 18, 20242,845.002,885.002,852.002,858.002,856.461,778
Aug 15, 20242,773.002,858.002,771.002,845.002,843.4716,383
Aug 14, 20242,695.002,789.002,675.002,773.002,771.5119,188
Aug 12, 20242,684.002,700.002,683.002,695.002,693.55961
Aug 11, 20242,613.002,706.002,613.002,684.002,682.564,998
Aug 8, 20242,574.002,664.002,574.002,636.002,634.5836,866
Aug 7, 20242,552.002,629.002,545.002,574.002,572.6226,184
Aug 6, 20242,515.002,570.002,515.002,552.002,550.635,094
Aug 5, 20242,618.002,560.002,470.002,515.002,513.6520,386
Aug 4, 20242,630.002,626.002,599.002,618.002,616.593,010
Aug 1, 20242,719.002,720.002,630.002,630.002,628.5936,479
Jul 31, 20242,740.002,790.002,684.002,719.002,717.546,844
Jul 30, 20242,747.002,777.002,681.002,740.002,738.534,057
Jul 29, 20242,759.002,771.002,730.002,747.002,745.524,250
Jul 28, 20242,802.002,790.002,750.002,759.002,757.521,902
Jul 25, 20242,810.002,810.002,787.002,802.002,800.493,297
Jul 24, 20242,726.002,808.002,726.002,802.002,800.4954,944
Jul 23, 20242,693.002,730.002,693.002,726.002,724.533,547
Jul 22, 20242,683.002,710.002,659.002,693.002,691.554,729
Jul 21, 20242,714.002,697.002,659.002,683.002,681.562,712
Jul 18, 20242,707.002,733.002,702.002,714.002,712.542,247
Jul 17, 20242,731.002,725.002,680.002,707.002,705.5426,803
Jul 16, 20242,724.002,744.002,722.002,731.002,729.5357,617
Jul 15, 20242,740.002,764.002,680.002,724.002,722.536,475
Jul 14, 20242,702.002,741.002,725.002,740.002,738.5328,104
Jul 11, 20242,691.002,747.002,664.002,702.002,700.5556,419
Jul 10, 20242,631.002,691.002,625.002,691.002,689.5530,250
Jul 9, 20242,623.002,643.002,624.002,631.002,629.581,263
Jul 8, 20242,636.002,643.002,590.002,623.002,621.5910,165
Jul 7, 20242,590.002,658.002,590.002,636.002,634.5840,551
Jul 4, 20242,651.002,639.002,571.002,590.002,588.6183,588
Jul 3, 20242,539.002,670.002,550.002,651.002,649.57587,696
Jul 2, 20242,568.002,576.002,520.002,539.002,537.634,437
Jul 1, 20242,547.002,599.002,550.002,571.002,569.628,305
Jun 30, 20242,515.002,550.002,514.002,547.002,545.638,419
Jun 27, 20242,504.002,539.002,469.002,515.002,513.651,306
Jun 26, 20242,485.002,529.002,498.002,504.002,502.654,010
Jun 25, 20242,484.002,500.002,470.002,485.002,483.666,318
Jun 24, 20242,494.002,498.002,484.002,493.002,491.666,243
Jun 23, 20242,650.002,650.002,475.002,494.002,492.6611,001
Jun 20, 20242,556.002,552.002,529.002,545.002,543.633,182
Jun 19, 20242,529.002,561.002,509.002,556.002,554.6326,646
Jun 18, 20242,532.002,533.002,461.002,529.002,527.6413,908
Jun 17, 20242,474.002,549.002,481.002,532.002,530.643,819
Jun 16, 20242,487.002,499.002,460.002,474.002,472.675,323
Jun 13, 20242,481.002,516.002,460.002,487.002,485.665,527
Jun 10, 20242,484.002,487.002,461.002,481.002,479.677,555
Jun 9, 20242,493.002,532.002,464.002,484.002,482.6627,805
Jun 6, 20242,521.002,525.002,459.002,493.002,491.6629,693
Jun 5, 20242,568.002,594.002,499.002,521.002,519.6420,274
Jun 4, 20242,624.002,648.002,521.002,568.002,566.6267,227
Jun 3, 20242,588.002,648.002,577.002,624.002,622.5915,297
Jun 2, 2024 58.05 Dividend
Jun 2, 20242,571.002,638.002,562.002,588.002,586.6116,494
May 30, 20242,630.002,640.002,601.002,629.002,627.0122,280
May 29, 20242,640.002,640.002,630.002,630.002,628.00323

Related Tickers

SHOM.TA E.N. Shoham Business Ltd
819.90
+0.49%
 
JCFN.TA Jacob Finance and Investments Ltd
3,227.00
+0.84%
 
MNIF.TA Menif - Financial Services Ltd
2,159.00
-0.96%
 
ISCD.TA Isracard Ltd.
1,659.00
-1.43%
 
V Visa Inc.
365.32
+0.04%