Tel Aviv - Delayed Quote ILA

Shufersal Ltd (SAE.TA)

Compare
3,710.00
-50.00
(-1.33%)
At close: 5:24:10 PM GMT+2
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20253,760.003,771.003,706.003,710.003,710.00662,392
Jan 22, 20253,834.003,839.003,760.003,760.003,760.00262,801
Jan 21, 20253,798.003,850.003,787.003,830.003,830.00355,187
Jan 20, 20253,788.003,814.003,768.003,785.003,785.00251,314
Jan 19, 20253,788.003,800.003,771.003,788.003,788.00170,940
Jan 16, 20253,760.003,780.003,715.003,760.003,760.00457,976
Jan 15, 20253,700.003,743.003,682.003,734.003,734.00449,539
Jan 14, 20253,748.003,765.003,655.003,710.003,710.00528,017
Jan 13, 20253,738.003,786.003,685.003,691.003,691.00513,208
Jan 12, 20253,748.003,768.003,669.003,738.003,738.00182,287
Jan 9, 20253,810.003,855.003,744.003,748.003,748.00490,089
Jan 8, 20253,790.003,800.003,755.003,790.003,790.00333,511
Jan 7, 20253,874.003,874.003,781.003,790.003,790.00889,630
Jan 6, 20253,903.003,915.003,809.003,863.003,863.00548,493
Jan 5, 20253,881.003,900.003,861.003,861.003,861.00268,491
Jan 2, 20253,701.003,869.003,701.003,861.003,861.00734,137
Jan 1, 20253,792.003,838.003,727.003,727.003,727.00223,175
Dec 31, 20243,798.003,875.003,760.003,795.003,795.00810,685
Dec 30, 20243,705.003,798.003,677.003,798.003,798.00582,517
Dec 29, 20243,703.003,717.003,672.003,710.003,710.00249,120
Dec 26, 20243,735.003,767.003,696.003,743.003,743.00927,416
Dec 25, 20243,790.003,814.003,710.003,780.003,780.00245,029
Dec 24, 20243,901.003,925.003,787.003,796.003,796.00275,277
Dec 23, 20243,970.003,979.003,899.003,900.003,900.00851,640
Dec 22, 20243,920.003,959.003,920.003,950.003,950.00127,246
Dec 19, 20243,868.003,958.003,868.003,921.003,921.00825,126
Dec 18, 20243,952.003,984.003,868.003,868.003,868.00693,413
Dec 17, 20243,891.003,965.003,891.003,952.003,952.001,643,228
Dec 16, 20243,870.003,925.003,840.003,911.003,911.00860,463
Dec 15, 20243,870.003,875.003,828.003,870.003,870.00244,735
Dec 12, 20243,867.003,899.003,816.003,851.003,851.00978,696
Dec 11, 20243,827.003,890.003,821.003,867.003,867.00617,458
Dec 10, 20243,766.003,842.003,757.003,827.003,827.00620,171
Dec 9, 20243,795.003,831.003,753.003,781.003,781.00654,201
Dec 8, 20243,758.003,777.003,701.003,776.003,776.00235,664
Dec 5, 20243,759.003,759.003,666.003,715.003,715.00852,769
Dec 4, 20243,728.003,822.003,719.003,730.003,730.00802,753
Dec 3, 20243,560.003,730.003,555.003,730.003,730.001,299,265
Dec 2, 20243,598.003,630.003,530.003,590.003,590.00657,698
Dec 1, 20243,610.003,642.003,587.003,590.003,590.00229,407
Nov 28, 20243,599.003,675.003,578.003,642.003,642.002,294,777
Nov 27, 20243,555.003,604.003,555.003,571.003,571.001,420,522
Nov 26, 20243,571.003,624.003,418.003,550.003,550.001,304,945
Nov 25, 20243,401.003,500.003,401.003,467.003,467.00699,501
Nov 24, 20243,397.003,448.003,360.003,416.003,416.00298,758
Nov 21, 20243,432.003,468.003,313.003,449.003,449.00975,914
Nov 20, 20243,623.003,625.003,450.003,460.003,460.00870,807
Nov 19, 20243,609.003,625.003,568.003,606.003,606.00501,234
Nov 18, 20243,580.003,607.003,541.003,583.003,583.00649,755
Nov 17, 20243,562.003,586.003,545.003,581.003,581.00207,012
Nov 14, 20243,535.003,582.003,505.003,562.003,562.00739,710
Nov 13, 20243,460.003,544.003,460.003,535.003,535.00846,772
Nov 12, 20243,405.003,506.003,405.003,491.003,491.00726,810
Nov 11, 20243,350.003,470.003,350.003,400.003,400.00991,554
Nov 10, 20243,381.003,439.003,348.003,385.003,385.00321,668
Nov 7, 20243,334.003,381.003,294.003,381.003,381.002,090,893
Nov 6, 20243,306.003,345.003,284.003,339.003,339.00544,161
Nov 5, 20243,315.003,345.003,290.003,335.003,335.00507,314
Nov 4, 20243,276.003,329.003,260.003,315.003,315.00413,670
Nov 3, 20243,303.003,318.003,276.003,281.003,281.00578,327
Oct 31, 20243,323.003,338.003,180.003,317.003,317.00870,001
Oct 30, 20243,231.003,316.003,225.003,312.003,312.002,188,702
Oct 29, 20243,283.003,315.003,257.003,268.003,268.001,095,315
Oct 28, 20243,350.003,357.003,274.003,317.003,317.00372,090
Oct 27, 20243,420.003,429.003,346.003,350.003,350.00287,424
Oct 22, 20243,371.003,374.003,339.003,366.003,366.00404,498
Oct 21, 20243,399.003,405.003,377.003,380.003,380.00525,345
Oct 20, 20243,350.003,408.003,327.003,399.003,399.00559,543
Oct 15, 20243,300.003,300.003,260.003,291.003,291.00488,189
Oct 14, 20243,255.003,297.003,242.003,280.003,280.00330,264
Oct 13, 20243,309.003,309.003,270.003,270.003,270.00239,685
Oct 10, 20243,303.003,303.003,261.003,270.003,270.001,854,149
Oct 9, 20243,270.003,306.003,264.003,285.003,285.001,043,067
Oct 8, 20243,323.003,327.003,270.003,270.003,270.00603,496
Oct 7, 20243,311.003,348.003,303.003,314.003,314.00814,491
Oct 6, 20243,331.003,339.003,260.003,330.003,330.00348,360
Oct 1, 20243,328.003,375.003,310.003,353.003,353.00658,533
Sep 30, 20243,348.003,348.003,302.003,310.003,310.00540,103
Sep 29, 20243,290.003,354.003,290.003,317.003,317.00292,987
Sep 26, 20243,273.003,273.003,273.003,273.003,273.00-
Sep 25, 20243,242.003,276.003,234.003,273.003,273.00324,520
Sep 24, 20243,230.003,250.003,194.003,242.003,242.00705,698
Sep 23, 20243,140.003,223.003,136.003,184.003,184.00683,149
Sep 22, 20243,105.003,160.003,105.003,121.003,121.00145,499
Sep 19, 20243,200.003,225.003,110.003,125.003,125.003,043,512
Sep 18, 20243,130.003,210.003,130.003,200.003,200.00680,487
Sep 17, 20243,154.003,250.003,140.003,156.003,156.00871,960
Sep 16, 20243,180.003,219.003,138.003,163.003,163.00649,461
Sep 15, 20243,220.003,223.003,186.003,187.003,187.00180,376
Sep 12, 20243,281.003,289.003,238.003,260.003,260.00274,806
Sep 11, 20243,257.003,280.003,220.003,268.003,268.00485,971
Sep 10, 20243,231.003,298.003,231.003,257.003,257.00345,871
Sep 9, 20243,150.003,250.003,145.003,245.003,245.00908,097
Sep 8, 20243,140.003,150.003,128.003,150.003,150.00131,606
Sep 5, 20243,156.003,156.003,156.003,156.003,156.00-
Sep 4, 20243,152.003,200.003,135.003,156.003,156.00509,805
Sep 3, 20243,160.003,177.003,120.003,173.003,173.00486,050
Sep 2, 20243,120.003,161.003,112.003,152.003,152.00354,833
Sep 1, 20243,104.003,128.003,083.003,128.003,128.00203,564
Aug 29, 20243,113.003,172.003,096.003,128.003,128.001,657,513
Aug 28, 20243,075.003,100.003,064.003,097.003,097.00339,129
Aug 27, 20243,002.003,080.002,980.003,080.003,080.00923,474
Aug 26, 20242,960.003,048.002,960.002,974.002,974.00859,956
Aug 25, 20242,945.002,975.002,913.002,960.002,960.00479,212
Aug 22, 20242,906.002,993.002,904.002,945.002,945.001,048,771
Aug 21, 20242,880.002,918.002,831.002,900.002,900.00972,621
Aug 20, 20242,754.002,908.002,754.002,906.002,906.003,309,445
Aug 19, 20242,663.002,665.002,610.002,650.002,650.00279,436
Aug 18, 20242,699.002,699.002,662.002,685.002,685.00114,334
Aug 15, 20242,655.002,697.002,654.002,657.002,657.00274,296
Aug 14, 20242,641.002,672.002,621.002,661.002,661.00256,548
Aug 12, 20242,673.002,697.002,590.002,613.002,613.00504,886
Aug 11, 20242,700.002,700.002,666.002,673.002,673.00154,479
Aug 8, 20242,660.002,694.002,647.002,666.002,666.00402,627
Aug 7, 20242,600.002,656.002,594.002,656.002,656.00402,139
Aug 6, 20242,557.002,591.002,525.002,585.002,585.00689,737
Aug 5, 20242,557.002,563.002,505.002,540.002,540.00462,624
Aug 4, 20242,561.002,609.002,550.002,557.002,557.00217,750
Aug 1, 20242,551.002,568.002,515.002,561.002,561.001,675,772
Jul 31, 20242,530.002,587.002,521.002,561.002,561.00790,527
Jul 30, 20242,593.002,610.002,565.002,575.002,575.00723,152
Jul 29, 20242,566.002,615.002,562.002,615.002,615.00383,969
Jul 28, 20242,604.002,608.002,564.002,592.002,592.00249,586
Jul 25, 20242,627.002,662.002,625.002,643.002,643.00917,208
Jul 24, 20242,685.002,704.002,639.002,654.002,654.00291,405
Jul 23, 20242,698.002,709.002,674.002,691.002,691.00251,270
Jul 22, 20242,670.002,691.002,665.002,686.002,686.00553,488
Jul 21, 20242,650.002,687.002,640.002,659.002,659.00197,252
Jul 18, 20242,666.002,709.002,666.002,686.002,686.001,029,492
Jul 17, 20242,673.002,681.002,648.002,660.002,660.00285,107
Jul 16, 20242,646.002,681.002,620.002,673.002,673.00362,530
Jul 15, 20242,722.002,739.002,625.002,665.002,665.00277,301
Jul 14, 20242,718.002,744.002,694.002,722.002,722.00191,324
Jul 11, 20242,732.002,750.002,668.002,715.002,715.00795,800
Jul 10, 20242,607.002,682.002,607.002,682.002,682.001,480,994
Jul 9, 20242,567.002,647.002,562.002,613.002,613.001,615,054
Jul 8, 20242,551.002,584.002,539.002,567.002,567.00661,597
Jul 7, 20242,524.002,618.002,487.002,574.002,574.00454,781
Jul 4, 20242,492.002,512.002,466.002,500.002,500.00313,817
Jul 3, 20242,478.002,483.002,441.002,461.002,461.00338,802
Jul 2, 20242,451.002,493.002,431.002,478.002,478.00286,971
Jul 1, 20242,472.002,510.002,460.002,470.002,470.00237,929
Jun 30, 20242,444.002,499.002,443.002,472.002,472.00358,871
Jun 27, 20242,473.002,481.002,425.002,470.002,470.001,291,470
Jun 26, 20242,442.002,506.002,442.002,492.002,492.00263,484
Jun 25, 20242,430.002,469.002,420.002,442.002,442.00498,254
Jun 24, 20242,457.002,477.002,401.002,442.002,442.00406,156
Jun 23, 20242,440.002,455.002,420.002,440.002,440.00159,564
Jun 20, 20242,492.002,492.002,400.002,465.002,465.00722,388
Jun 19, 20242,513.002,520.002,496.002,502.002,502.001,548,238
Jun 18, 20242,539.002,539.002,496.002,513.002,513.00302,677
Jun 17, 20242,451.002,521.002,451.002,520.002,520.00885,597
Jun 16, 20242,480.002,486.002,451.002,451.002,451.00203,704
Jun 13, 20242,437.002,449.002,390.002,449.002,449.00580,033
Jun 10, 20242,475.002,507.002,432.002,437.002,437.00483,053
Jun 9, 20242,451.002,490.002,451.002,474.002,474.00208,695
Jun 6, 20242,488.002,505.002,462.002,483.002,483.00691,921
Jun 5, 20242,521.002,547.002,471.002,515.002,515.00672,926
Jun 4, 20242,529.002,546.002,485.002,532.002,532.00739,855
Jun 3, 20242,466.002,535.002,462.002,520.002,520.001,089,777
Jun 2, 20242,450.002,500.002,405.002,476.002,476.00320,889
May 30, 20242,400.002,450.002,382.002,450.002,450.002,206,699
May 29, 20242,464.002,475.002,386.002,420.002,420.00456,202
May 28, 20242,473.002,503.002,443.002,464.002,464.00374,190
May 27, 20242,456.002,490.002,429.002,450.002,450.00176,423
May 26, 20242,489.002,499.002,435.002,456.002,456.00243,945
May 23, 20242,500.002,510.002,458.002,475.002,475.00576,619
May 22, 20242,540.002,546.002,482.002,505.002,505.00731,479
May 21, 20242,550.002,571.002,477.002,553.002,553.00896,130
May 20, 20242,430.002,540.002,417.002,540.002,540.001,591,030
May 19, 20242,512.002,525.002,407.002,407.002,407.00263,624
May 16, 20242,506.002,523.002,469.002,512.002,512.00682,924
May 15, 20242,507.002,540.002,470.002,512.002,512.00568,239
May 12, 20242,550.002,550.002,504.002,507.002,507.00203,650
May 9, 20242,429.002,533.002,413.002,531.002,531.001,350,783
May 8, 20242,398.002,418.002,386.002,414.002,414.001,329,540
May 7, 20242,430.002,437.002,378.002,398.002,398.001,162,094
May 6, 20242,363.002,419.002,360.002,390.002,390.00527,960
May 5, 20242,430.002,430.002,363.002,377.002,377.00445,266
May 2, 20242,500.002,500.002,413.002,413.002,413.0013,305,805
May 1, 20242,485.002,528.002,435.002,490.002,490.001,222,004
Apr 30, 20242,480.002,518.002,460.002,472.002,472.00354,763
Apr 25, 20242,416.002,470.002,416.002,460.002,460.00182,586
Apr 24, 20242,435.002,499.002,430.002,443.002,443.00577,457
Apr 21, 20242,350.002,478.002,350.002,435.002,435.00279,835
Apr 18, 20242,390.002,402.002,340.002,350.002,350.00351,193
Apr 17, 20242,427.002,451.002,381.002,390.002,390.00381,644
Apr 16, 20242,390.002,459.002,390.002,425.002,425.00200,461
Apr 15, 20242,460.002,498.002,429.002,431.002,431.00256,244
Apr 14, 20242,423.002,483.002,407.002,460.002,460.0096,092
Apr 11, 20242,474.002,485.002,360.002,424.002,424.001,438,283
Apr 10, 20242,496.002,498.002,460.002,474.002,474.00866,895
Apr 9, 20242,500.002,513.002,493.002,499.002,499.001,724,469
Apr 8, 20242,486.002,546.002,479.002,500.002,500.00689,994
Apr 4, 20242,489.002,489.002,425.002,450.002,450.00287,165
Apr 4, 2024 67.75 Dividend
Apr 3, 20242,538.002,541.002,500.002,523.002,455.251,082,713
Apr 2, 20242,559.002,587.002,525.002,545.002,476.661,900,499
Apr 1, 20242,585.002,612.002,525.002,559.002,490.28455,351
Mar 31, 20242,579.002,610.002,550.002,585.002,515.59108,552
Mar 28, 20242,680.002,680.002,551.002,579.002,509.75895,176
Mar 27, 20242,670.002,670.002,593.002,609.002,538.94786,502
Mar 26, 20242,668.002,670.002,611.002,630.002,559.38395,966
Mar 25, 20242,690.002,698.002,650.002,668.002,596.36291,914
Mar 21, 20242,625.002,682.002,612.002,670.002,598.30700,869
Mar 20, 20242,560.002,629.002,550.002,625.002,554.51974,640
Mar 19, 20242,538.002,557.002,521.002,556.002,487.37351,625
Mar 18, 20242,535.002,545.002,514.002,538.002,469.85201,311
Mar 17, 20242,490.002,535.002,489.002,535.002,466.9361,840
Mar 14, 20242,510.002,562.002,460.002,490.002,423.14561,797
Mar 13, 20242,481.002,515.002,481.002,510.002,442.601,825,886
Mar 12, 20242,475.002,508.002,418.002,497.002,429.95754,005
Mar 11, 20242,481.002,508.002,446.002,460.002,393.94346,875
Mar 10, 20242,556.002,557.002,481.002,481.002,414.38106,572
Mar 7, 20242,544.002,561.002,524.002,556.002,487.372,374,673
Mar 6, 20242,521.002,521.002,521.002,521.002,453.31-
Mar 5, 20242,516.002,529.002,481.002,521.002,453.31205,362
Mar 4, 20242,527.002,539.002,465.002,516.002,448.441,183,968
Mar 3, 20242,544.002,565.002,527.002,527.002,459.14163,209
Feb 29, 20242,533.002,556.002,514.002,544.002,475.69570,562
Feb 28, 20242,535.002,550.002,510.002,544.002,475.69528,604
Feb 26, 20242,531.002,567.002,522.002,528.002,460.12768,664
Feb 25, 20242,519.002,536.002,499.002,531.002,463.04588,651
Feb 22, 20242,505.002,521.002,450.002,506.002,438.71680,837
Feb 21, 20242,450.002,505.002,450.002,505.002,437.73535,833
Feb 20, 20242,460.002,480.002,440.002,480.002,413.41697,943
Feb 19, 20242,388.002,467.002,385.002,460.002,393.94778,157
Feb 18, 20242,450.002,480.002,390.002,427.002,361.83599,720
Feb 15, 20242,310.002,454.002,308.002,413.002,348.212,430,066
Feb 14, 20242,320.002,352.002,256.002,300.002,238.242,139,120
Feb 13, 20242,310.002,350.002,277.002,315.002,252.843,699,896
Feb 12, 20242,321.002,325.002,272.002,291.002,229.481,213,204
Feb 11, 20242,275.002,320.002,223.002,301.002,239.21645,765
Feb 8, 20242,245.002,282.002,218.002,275.002,213.91446,165
Feb 7, 20242,147.002,309.002,139.002,229.002,169.15862,375
Feb 6, 20241,968.002,200.001,951.002,190.002,131.192,402,295
Feb 5, 20241,945.001,968.001,937.001,968.001,915.15134,302
Feb 4, 20241,950.001,950.001,922.001,945.001,892.77254,728
Feb 1, 20241,980.001,980.001,934.001,934.001,882.07519,339
Jan 31, 20241,960.001,977.001,942.001,963.001,910.29290,789
Jan 30, 20241,967.001,999.001,951.001,960.001,907.37522,777
Jan 29, 20241,921.001,938.001,913.001,931.001,879.15485,467
Jan 28, 20241,930.001,946.001,918.001,921.001,869.42224,839
Jan 25, 20241,935.001,939.001,890.001,928.001,876.23341,676
Jan 24, 20241,899.001,935.001,875.001,935.001,883.04304,252
Jan 23, 20241,897.001,905.001,870.001,899.001,848.01366,822

Related Tickers

RMLI.TA Rami Levi Chain Stores Hashikma Marketing 2006 Ltd
26,160.00
+0.23%
 
YHNF.TA M.Yochananof and Sons (1988) Ltd
24,890.00
-0.52%
 
CPPCY CP ALL Public Company Limited
17.28
0.00%
 
CRERF Carrefour SA
14.19
0.00%
 
KKOYY Kesko Oyj
9.33
-0.11%
 
AHODF Koninklijke Ahold Delhaize N.V.
36.35
+3.03%
 
WNGRF George Weston Limited
152.32
0.00%
 
MTRAF Metro Inc.
63.17
+0.33%
 
CLEGF Coles Group Limited
11.02
0.00%
 
JSAIY J Sainsbury plc
12.74
-1.77%