Tel Aviv - Delayed Quote ILA

Rami Levi Chain Stores Hashikma Marketing 2006 Ltd (RMLI.TA)

Compare
26,160.00
+60.00
+(0.23%)
At close: 5:24:11 PM GMT+2
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202526,000.0026,240.0025,970.0026,160.0026,160.0012,005
Jan 22, 202526,270.0026,330.0025,850.0026,100.0026,100.0010,204
Jan 21, 202526,340.0026,540.0026,130.0026,270.0026,270.0012,571
Jan 20, 202526,400.0026,510.0026,090.0026,340.0026,340.0020,246
Jan 19, 202525,700.0026,400.0025,700.0026,400.0026,400.006,719
Jan 16, 202525,760.0025,820.0025,520.0025,700.0025,700.0014,171
Jan 15, 202525,760.0025,790.0025,010.0025,490.0025,490.0020,010
Jan 14, 202525,250.0025,500.0025,200.0025,450.0025,450.0017,733
Jan 13, 202524,820.0025,250.0024,750.0025,250.0025,250.0017,653
Jan 12, 202524,500.0024,890.0024,500.0024,790.0024,790.005,587
Jan 9, 202524,700.0024,880.0024,500.0024,500.0024,500.0013,167
Jan 8, 202524,870.0025,060.0024,660.0024,700.0024,700.0015,654
Jan 7, 202525,100.0025,120.0024,580.0024,820.0024,820.0042,324
Jan 6, 202525,000.0025,060.0024,790.0025,060.0025,060.0025,921
Jan 5, 202524,530.0024,890.0024,520.0024,890.0024,890.005,542
Jan 2, 202524,220.0024,840.0024,220.0024,500.0024,500.0025,026
Jan 1, 202524,790.0024,960.0024,200.0024,200.0024,200.0034,067
Dec 31, 202424,100.0024,750.0024,030.0024,720.0024,720.0013,796
Dec 30, 202424,110.0024,330.0024,000.0024,240.0024,240.0016,039
Dec 29, 202424,300.0024,300.0024,030.0024,210.0024,210.007,854
Dec 26, 202424,270.0024,600.0024,230.0024,300.0024,300.0013,077
Dec 25, 202424,610.0024,730.0024,490.0024,630.0024,630.007,599
Dec 24, 202424,800.0024,800.0024,450.0024,610.0024,610.007,626
Dec 23, 202424,500.0024,800.0024,490.0024,780.0024,780.0010,671
Dec 22, 202424,500.0024,810.0024,390.0024,660.0024,660.004,061
Dec 19, 202424,780.0024,780.0024,390.0024,500.0024,500.0024,233
Dec 18, 202424,660.0024,800.0024,430.0024,780.0024,780.0020,077
Dec 17, 202424,600.0024,800.0024,540.0024,660.0024,660.0012,879
Dec 16, 202424,360.0024,690.0024,110.0024,600.0024,600.0020,205
Dec 15, 202424,230.0024,700.0023,970.0024,360.0024,360.006,100
Dec 12, 202424,480.0024,480.0024,220.0024,230.0024,230.0017,128
Dec 11, 202424,470.0024,480.0024,020.0024,480.0024,480.0028,713
Dec 10, 202424,360.0024,700.0024,110.0024,390.0024,390.0027,085
Dec 9, 202424,330.0024,490.0023,710.0024,300.0024,300.0033,289
Dec 8, 202424,330.0024,630.0024,230.0024,330.0024,330.0022,008
Dec 5, 2024 399.26 Dividend
Dec 5, 202424,250.0024,380.0023,910.0024,330.0024,330.0052,676
Dec 4, 202424,770.0024,900.0024,440.0024,620.0024,220.7424,648
Dec 3, 202425,220.0025,370.0024,630.0024,740.0024,338.8021,847
Dec 2, 202425,600.0025,660.0025,020.0025,250.0024,840.5325,098
Dec 1, 202424,400.0025,600.0024,400.0025,600.0025,184.8510,283
Nov 28, 202423,320.0024,450.0023,200.0024,350.0023,955.1228,756
Nov 27, 202423,760.0024,140.0023,150.0023,430.0023,050.0455,229
Nov 26, 202423,800.0023,900.0023,220.0023,760.0023,374.6947,189
Nov 25, 202423,250.0023,650.0023,250.0023,450.0023,069.7225,852
Nov 24, 202422,960.0023,200.0022,850.0023,200.0022,823.7710,697
Nov 21, 202423,240.0023,240.0022,760.0022,840.0022,469.6128,210
Nov 20, 202423,070.0023,400.0023,040.0023,240.0022,863.1233,265
Nov 19, 202423,350.0023,470.0022,950.0023,070.0022,695.8859,244
Nov 18, 202422,880.0023,350.0022,850.0023,300.0022,922.1557,671
Nov 17, 202422,900.0023,030.0022,580.0022,850.0022,479.458,674
Nov 14, 202422,890.0022,980.0022,710.0022,900.0022,528.6432,443
Nov 13, 202422,680.0022,960.0022,400.0022,890.0022,518.8042,203
Nov 12, 202422,500.0022,680.0022,360.0022,680.0022,312.2064,405
Nov 11, 202422,570.0022,800.0022,480.0022,500.0022,135.1226,202
Nov 10, 202422,470.0022,700.0022,430.0022,570.0022,203.9918,885
Nov 7, 202422,400.0022,470.0022,290.0022,400.0022,036.74279,471
Nov 6, 202422,600.0022,610.0022,400.0022,410.0022,046.5818,697
Nov 5, 202422,370.0022,630.0022,370.0022,600.0022,233.5012,833
Nov 4, 202422,390.0022,550.0022,340.0022,370.0022,007.2321,198
Nov 3, 202422,600.0022,600.0022,280.0022,390.0022,026.9125,809
Oct 31, 202422,500.0022,690.0022,350.0022,600.0022,233.5057,547
Oct 30, 202422,480.0023,030.0022,230.0022,500.0022,135.12104,678
Oct 29, 202421,850.0022,570.0021,650.0022,480.0022,115.4555,140
Oct 28, 202421,690.0021,970.0021,610.0021,780.0021,426.8023,576
Oct 27, 202421,480.0021,700.0021,400.0021,690.0021,338.2615,188
Oct 22, 202421,400.0021,400.0021,200.0021,310.0020,964.4212,485
Oct 21, 202421,090.0021,370.0021,050.0021,370.0021,023.4517,112
Oct 20, 202421,190.0021,300.0021,010.0021,070.0020,728.316,521
Oct 15, 202420,750.0021,050.0020,670.0021,000.0020,659.4530,361
Oct 14, 202421,050.0021,220.0020,750.0020,750.0020,413.5017,019
Oct 13, 202420,680.0021,050.0020,680.0021,050.0020,708.6416,721
Oct 10, 202420,670.0020,860.0020,650.0020,650.0020,315.1252,875
Oct 9, 202420,630.0020,920.0020,600.0020,630.0020,295.45154,450
Oct 8, 202420,840.0020,910.0020,600.0020,600.0020,265.947,316
Oct 7, 202420,490.0020,990.0020,470.0020,840.0020,502.0414,284
Oct 6, 202420,620.0020,660.0020,470.0020,470.0020,138.047,539
Oct 1, 202420,680.0021,120.0020,680.0020,680.0020,344.6433,703
Sep 30, 202421,220.0021,220.0020,750.0020,800.0020,462.6922,830
Sep 29, 202420,890.0021,390.0020,890.0021,190.0020,846.378,621
Sep 26, 202420,790.0020,790.0020,790.0020,790.0020,452.85-
Sep 25, 202420,930.0021,090.0020,700.0020,790.0020,452.8514,399
Sep 24, 202420,940.0021,230.0020,920.0020,920.0020,580.7529,910
Sep 23, 202420,750.0020,940.0020,750.0020,900.0020,561.0729,561
Sep 22, 202420,440.0020,810.0020,440.0020,710.0020,374.155,187
Sep 19, 202421,090.0021,320.0020,560.0020,560.0020,226.5820,489
Sep 18, 202420,990.0021,380.0020,990.0021,090.0020,747.9922,697
Sep 17, 202421,370.0021,470.0020,940.0020,960.0020,620.1031,036
Sep 16, 202421,720.0021,720.0021,370.0021,370.0021,023.4550,588
Sep 15, 202421,480.0021,790.0021,480.0021,690.0021,338.268,633
Sep 12, 202421,480.0021,630.0021,400.0021,480.0021,131.6624,922
Sep 11, 202421,210.0021,540.0021,120.0021,480.0021,131.6627,457
Sep 10, 202421,290.0021,540.0021,180.0021,210.0020,866.0461,940
Sep 9, 202421,060.0021,370.0020,840.0021,300.0020,954.5810,544
Sep 8, 202421,170.0021,200.0020,930.0021,030.0020,688.964,071
Sep 5, 202420,610.0020,610.0020,610.0020,610.0020,275.77-
Sep 4, 202420,420.0020,780.0020,420.0020,610.0020,275.7713,752
Sep 3, 202420,630.0020,680.0020,450.0020,560.0020,226.5823,096
Sep 2, 202420,610.0020,780.0020,550.0020,600.0020,265.948,955
Sep 1, 202420,750.0020,800.0020,470.0020,610.0020,275.778,506
Aug 29, 2024 435.55 Dividend
Aug 29, 202420,850.0021,010.0020,770.0020,800.0020,462.6926,557
Aug 28, 202420,980.0021,400.0020,980.0021,290.0020,516.2617,826
Aug 27, 202420,930.0021,090.0020,930.0020,950.0020,188.6118,280
Aug 26, 202420,910.0021,150.0020,900.0020,900.0020,140.4316,018
Aug 25, 202421,060.0021,190.0020,760.0020,910.0020,150.0720,702
Aug 22, 202420,900.0021,190.0020,330.0021,060.0020,294.6286,528
Aug 21, 202421,870.0022,220.0021,810.0022,220.0021,412.4631,666
Aug 20, 202421,040.0021,990.0021,040.0021,650.0020,863.1731,057
Aug 19, 202421,270.0021,330.0020,950.0021,040.0020,275.3418,574
Aug 18, 202421,400.0021,490.0021,230.0021,270.0020,496.984,687
Aug 15, 202420,590.0021,300.0020,550.0021,300.0020,525.8915,468
Aug 14, 202420,600.0020,890.0020,490.0020,560.0019,812.7911,254
Aug 12, 202420,900.0020,930.0020,540.0020,600.0019,851.3316,445
Aug 11, 202421,040.0021,210.0020,860.0020,900.0020,140.437,761
Aug 8, 202421,020.0021,060.0020,880.0021,040.0020,275.3411,986
Aug 7, 202420,620.0021,080.0020,620.0021,050.0020,284.9812,874
Aug 6, 202420,700.0020,720.0020,420.0020,620.0019,870.619,901
Aug 5, 202420,630.0020,640.0020,280.0020,490.0019,745.3325,021
Aug 4, 202420,630.0020,850.0020,630.0020,800.0020,044.066,912
Aug 1, 202420,800.0021,000.0020,630.0021,000.0020,236.79250,596
Jul 31, 202420,850.0021,130.0020,830.0020,950.0020,188.6117,462
Jul 30, 202421,090.0021,130.0020,870.0021,090.0020,323.5312,335
Jul 29, 202421,460.0021,460.0020,920.0021,090.0020,323.5333,107
Jul 28, 202421,460.0021,550.0021,110.0021,460.0020,680.086,512
Jul 25, 202421,310.0021,680.0021,070.0021,680.0020,892.0823,081
Jul 24, 202421,280.0021,450.0021,190.0021,450.0020,670.4426,408
Jul 23, 202421,160.0021,390.0020,900.0021,390.0020,612.6227,487
Jul 22, 202420,740.0021,050.0020,740.0021,050.0020,284.9811,920
Jul 21, 202420,530.0021,000.0020,530.0020,740.0019,986.245,806
Jul 18, 202420,990.0020,990.0020,700.0020,860.0020,101.8821,717
Jul 17, 202421,000.0021,070.0020,720.0020,860.0020,101.8813,379
Jul 16, 202420,990.0021,120.0020,800.0021,000.0020,236.7911,119
Jul 15, 202421,060.0021,280.0020,780.0020,990.0020,227.1622,029
Jul 14, 202421,200.0021,350.0021,060.0021,060.0020,294.6210,184
Jul 11, 202421,100.0021,220.0021,000.0021,200.0020,429.5316,603
Jul 10, 202421,000.0021,080.0020,820.0020,930.0020,169.3412,385
Jul 9, 202420,870.0021,060.0020,750.0021,000.0020,236.7921,740
Jul 8, 202420,790.0020,960.0020,630.0020,870.0020,111.5211,676
Jul 7, 202420,460.0020,880.0020,460.0020,790.0020,034.4313,788
Jul 4, 202419,900.0020,470.0019,900.0020,460.0019,716.4242,583
Jul 3, 202419,710.0020,100.0019,710.0019,740.0019,022.5931,322
Jul 2, 202419,830.0019,890.0019,660.0019,670.0018,955.1312,366
Jul 1, 202419,750.0019,920.0019,620.0019,830.0019,109.3210,782
Jun 30, 202419,840.0019,990.0019,720.0019,750.0019,032.224,819
Jun 27, 202419,640.0019,880.0019,610.0019,840.0019,118.9512,672
Jun 26, 202419,660.0019,960.0019,630.0019,750.0019,032.2215,996
Jun 25, 202419,600.0019,790.0019,470.0019,660.0018,945.4925,375
Jun 24, 202419,500.0019,730.0019,410.0019,500.0018,791.3119,497
Jun 23, 202419,570.0019,650.0019,500.0019,500.0018,791.317,459
Jun 20, 202419,860.0019,900.0019,360.0019,570.0018,858.7766,769
Jun 19, 202419,970.0020,080.0019,730.0019,770.0019,051.5016,269
Jun 18, 202420,330.0020,330.0019,820.0019,970.0019,244.2311,185
Jun 17, 202419,780.0020,390.0019,780.0020,220.0019,485.1420,078
Jun 16, 202419,780.0019,960.0019,700.0019,780.0019,061.1310,201
Jun 13, 202420,030.0020,030.0019,780.0019,780.0019,061.1322,864
Jun 10, 202419,970.0020,090.0019,800.0020,030.0019,302.0527,073
Jun 9, 2024 508.15 Dividend
Jun 9, 202419,770.0020,100.0019,700.0020,070.0019,340.5914,324
Jun 6, 202420,420.0020,420.0020,120.0020,280.0019,053.2956,243
Jun 5, 202420,650.0020,880.0020,270.0020,420.0019,184.8190,866
Jun 4, 202420,590.0020,740.0020,280.0020,650.0019,400.9019,762
Jun 3, 202420,850.0021,070.0020,580.0020,680.0019,429.0920,236
Jun 2, 202420,770.0021,000.0020,670.0020,900.0019,635.786,469
May 30, 202420,680.0020,850.0020,500.0020,770.0019,513.6435,144
May 29, 202420,200.0020,850.0020,130.0020,690.0019,438.4857,417
May 28, 202420,250.0020,470.0019,990.0020,200.0018,978.1337,321
May 27, 202420,250.0020,490.0020,130.0020,250.0019,025.1024,422
May 26, 202420,210.0020,450.0020,210.0020,250.0019,025.108,932
May 23, 202420,380.0020,640.0020,220.0020,340.0019,109.6523,240
May 22, 202420,590.0020,650.0020,340.0020,400.0019,166.0324,333
May 21, 202420,420.0020,610.0020,370.0020,590.0019,344.5323,349
May 20, 202420,550.0020,680.0020,490.0020,590.0019,344.5313,466
May 19, 202420,740.0020,820.0020,520.0020,580.0019,335.1423,447
May 16, 202420,900.0020,960.0020,670.0020,740.0019,485.4626,913
May 15, 202420,900.0020,930.0020,810.0020,900.0019,635.7830,983
May 12, 202420,950.0021,030.0020,870.0020,900.0019,635.785,959
May 9, 202420,950.0021,010.0020,890.0020,950.0019,682.7634,707
May 8, 202420,930.0021,090.0020,740.0020,950.0019,682.7619,478
May 7, 202420,830.0020,920.0020,640.0020,900.0019,635.7835,458
May 6, 202420,930.0020,980.0020,700.0020,830.0019,570.0239,552
May 5, 202420,990.0021,080.0020,850.0020,930.0019,663.977,207
May 2, 202420,820.0021,080.0020,540.0020,900.0019,635.78110,772
May 1, 202421,370.0021,370.0020,700.0020,820.0019,560.6225,810
Apr 30, 202421,120.0021,380.0021,120.0021,330.0020,039.7727,939
Apr 25, 202421,210.0021,260.0021,040.0021,120.0019,842.4716,581
Apr 24, 202421,330.0021,330.0021,100.0021,210.0019,927.0313,738
Apr 21, 202421,150.0021,380.0020,920.0021,280.0019,992.8017,792
Apr 18, 202421,290.0021,380.0020,950.0021,160.0019,880.0543,678
Apr 17, 202420,980.0021,400.0020,980.0021,290.0020,002.1921,620
Apr 16, 202420,870.0021,370.0020,870.0021,060.0019,786.1018,759
Apr 15, 202421,240.0021,620.0020,860.0021,140.0019,861.2652,351
Apr 14, 202420,700.0021,190.0020,700.0021,110.0019,833.0811,030
Apr 11, 202421,050.0021,230.0020,880.0020,920.0019,654.5712,279
Apr 10, 202421,240.0021,320.0020,920.0021,010.0019,739.1326,815
Apr 9, 202421,260.0021,440.0020,920.0021,240.0019,955.2119,968
Apr 8, 202421,220.0021,510.0021,170.0021,260.0019,974.0018,947
Apr 4, 202420,960.0021,050.0020,560.0020,660.0019,410.3020,285
Apr 4, 2024 362.96 Dividend
Apr 3, 202421,520.0021,550.0021,020.0021,320.0019,689.3725,204
Apr 2, 202421,890.0021,960.0021,360.0021,500.0019,855.6026,808
Apr 1, 202422,050.0022,140.0021,840.0022,000.0020,317.3635,946
Mar 31, 202422,100.0022,280.0021,910.0022,050.0020,363.5421,788
Mar 28, 202422,430.0022,430.0021,980.0022,100.0020,409.7117,664
Mar 27, 202423,100.0023,100.0022,130.0022,150.0020,455.8931,565
Mar 26, 202423,000.0023,100.0022,540.0022,800.0021,056.1723,636
Mar 25, 202422,140.0023,000.0022,140.0023,000.0021,240.8822,117
Mar 21, 202422,070.0022,320.0022,020.0022,140.0020,446.6531,179
Mar 20, 202421,820.0022,070.0021,800.0022,070.0020,382.0117,506
Mar 19, 202421,960.0022,000.0021,790.0021,820.0020,151.138,592
Mar 18, 202421,950.0022,000.0021,820.0021,960.0020,280.4215,848
Mar 17, 202421,610.0021,960.0021,470.0021,950.0020,271.186,439
Mar 14, 202421,510.0021,880.0021,480.0021,610.0019,957.1911,130
Mar 13, 202421,530.0021,720.0021,390.0021,510.0019,864.8411,684
Mar 12, 202421,410.0021,780.0021,400.0021,530.0019,883.3111,106
Mar 11, 202421,230.0021,510.0021,230.0021,410.0019,772.498,163
Mar 10, 202421,420.0021,500.0021,300.0021,330.0019,698.615,446
Mar 7, 202421,930.0021,930.0021,620.0021,620.0019,966.429,517
Mar 6, 202421,900.0021,900.0021,900.0021,900.0020,225.01-
Mar 5, 202422,010.0022,010.0021,810.0021,900.0020,225.016,026
Mar 4, 202422,020.0022,190.0021,970.0022,010.0020,326.6018,605
Mar 3, 202422,130.0022,130.0021,900.0022,010.0020,326.603,698
Feb 29, 202421,850.0022,100.0021,750.0021,960.0020,280.4219,900
Feb 28, 202421,900.0022,130.0021,740.0021,850.0020,178.839,068
Feb 26, 202421,940.0022,070.0021,800.0021,900.0020,225.0111,157
Feb 25, 202422,100.0022,110.0021,930.0022,060.0020,372.775,160
Feb 22, 202422,240.0022,360.0021,970.0022,100.0020,409.7111,882
Feb 21, 202422,020.0022,340.0022,020.0022,240.0020,539.0042,938
Feb 20, 202422,220.0022,220.0021,860.0022,020.0020,335.8326,423
Feb 19, 202421,990.0022,350.0021,880.0022,220.0020,520.5320,232
Feb 18, 202421,940.0022,160.0021,800.0022,160.0020,465.1214,086
Feb 15, 202421,580.0021,990.0021,460.0021,720.0020,058.7840,724
Feb 14, 202421,570.0021,980.0021,400.0021,580.0019,929.4823,435
Feb 13, 202421,620.0021,680.0021,280.0021,570.0019,920.2520,339
Feb 12, 202421,480.0021,690.0021,480.0021,620.0019,966.428,444
Feb 11, 202421,680.0021,680.0021,200.0021,480.0019,837.137,533
Feb 8, 202421,500.0021,930.0021,500.0021,680.0020,021.8418,851
Feb 7, 202421,000.0021,840.0021,000.0021,630.0019,975.6629,517
Feb 6, 202420,650.0021,200.0020,650.0021,200.0019,578.5593,301
Feb 5, 202420,990.0021,020.0020,720.0020,720.0019,135.2617,624
Feb 4, 202420,750.0021,100.0020,670.0020,990.0019,384.6119,339
Feb 1, 202420,400.0020,750.0020,400.0020,750.0019,162.9743,819
Jan 31, 202420,400.0020,650.0020,310.0020,440.0018,876.6814,909
Jan 30, 202420,370.0020,600.0020,320.0020,400.0018,839.7339,682
Jan 29, 202420,740.0020,740.0020,150.0020,370.0018,812.0323,704
Jan 28, 202420,670.0020,740.0020,550.0020,740.0019,153.7313,313
Jan 25, 202420,190.0020,670.0020,150.0020,670.0019,089.0818,492
Jan 24, 202420,140.0020,410.0020,010.0020,190.0018,645.7924,424
Jan 23, 202420,020.0020,210.0019,810.0020,140.0018,599.6211,894

Related Tickers

YHNF.TA M.Yochananof and Sons (1988) Ltd
24,890.00
-0.52%
 
SAE.TA Shufersal Ltd
3,710.00
-1.33%
 
CPPCY CP ALL Public Company Limited
17.28
0.00%
 
CRERF Carrefour SA
14.19
0.00%
 
KKOYY Kesko Oyj
9.33
0.00%
 
WNGRF George Weston Limited
152.32
+2.48%
 
AHODF Koninklijke Ahold Delhaize N.V.
36.35
0.00%
 
MTRAF Metro Inc.
63.99
+2.89%
 
CLEGF Coles Group Limited
11.02
0.00%
 
JSAIY J Sainsbury plc
12.76
-1.62%