Tel Aviv - Delayed Quote ILA

Speedvalue Ltd (SPDV.TA)

Compare
357.00
+13.90
+(4.05%)
At close: January 16 at 4:52:06 PM GMT+2
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025343.10361.00352.90356.10356.101,730
Jan 15, 2025341.20353.00353.00343.10343.10100
Jan 14, 2025350.70345.00336.70341.20341.201,201
Jan 13, 2025340.00352.00332.00350.70350.70908
Jan 12, 2025336.20344.10344.10340.00340.00290
Jan 9, 2025338.20344.00331.40336.20336.201,441
Jan 8, 2025335.60335.60335.60338.20338.20125
Jan 7, 2025330.00344.10330.30338.90338.90679
Jan 6, 2025328.30343.70330.00330.00330.009,621
Jan 5, 2025330.00343.10325.00328.30328.30889
Jan 2, 2025333.20334.00330.00330.00330.0019,866
Jan 1, 2025330.00339.80330.10333.20333.20221
Dec 31, 2024320.20349.70325.20330.00330.004,698
Dec 30, 2024331.70329.80317.00320.20320.2016,479
Dec 29, 2024341.90331.70331.70331.70331.70753
Dec 26, 2024341.90341.90341.90341.90341.90-
Dec 25, 2024343.50342.00341.80341.90341.901,219
Dec 24, 2024363.50363.50336.80343.50343.503,128
Dec 23, 2024363.50363.50363.50363.50363.501,153
Dec 22, 2024369.00369.00363.50364.90364.904,694
Dec 19, 2024377.90376.90364.00370.80370.803,153
Dec 18, 2024380.00377.90377.90377.90377.90500
Dec 17, 2024376.60380.00379.90380.00380.001,842
Dec 16, 2024378.00378.00375.90376.60376.604,957
Dec 15, 2024378.80370.00370.00378.50378.5018
Dec 12, 2024378.80378.80378.80378.80378.80-
Dec 11, 2024379.90376.90376.90378.80378.80183
Dec 10, 2024381.70380.00379.90379.90379.902,200
Dec 9, 2024381.70381.70381.70381.70381.70-
Dec 8, 2024394.80383.90380.00381.70381.703,302
Dec 5, 2024394.80394.80394.80394.80394.80-
Dec 4, 2024406.30407.00388.00394.80394.8045,716
Dec 3, 2024399.00422.40399.40406.30406.30738
Dec 2, 2024399.00399.00399.00399.00399.00-
Dec 1, 2024400.10399.00399.00399.00399.001,930
Nov 28, 2024412.10412.10400.00400.10400.107,408
Nov 27, 2024413.70413.00410.00411.70411.707,871
Nov 26, 2024429.50429.10413.00413.70413.706,711
Nov 25, 2024429.50430.00430.00429.50429.5050
Nov 24, 2024428.70430.00428.70429.50429.503,825
Nov 21, 2024424.20429.00424.20428.70428.701,236
Nov 20, 2024424.20424.20424.20424.20424.20-
Nov 19, 2024398.20428.90418.10424.20424.202,242
Nov 18, 2024398.20398.20398.20398.20398.20600
Nov 17, 2024397.50397.50397.50397.50397.50-
Nov 14, 2024405.00400.00395.00397.50397.501,945
Nov 13, 2024405.00405.40405.40405.00405.007
Nov 12, 2024405.00419.80419.80405.00405.001
Nov 11, 2024399.00405.00399.40405.00405.003,675
Nov 10, 2024385.90405.00396.90399.00399.003,403
Nov 7, 2024400.00413.00384.10385.90385.9022,378
Nov 6, 2024396.00401.00400.00400.00400.004,011
Nov 5, 2024395.70399.80395.70396.00396.0035
Nov 4, 2024393.70402.20384.00395.70395.70972
Nov 3, 2024387.10396.80396.70393.70393.70358
Oct 31, 2024384.40392.30385.90387.10387.104,266
Oct 30, 2024387.10387.30383.00384.40384.406,831
Oct 29, 2024387.10387.00386.80387.10387.10184
Oct 28, 2024387.10386.80386.80387.10387.107
Oct 27, 2024374.70398.90375.00387.10387.102,426
Oct 22, 2024374.70374.70374.70374.70374.705
Oct 21, 2024376.00377.80374.20374.70374.701,101
Oct 20, 2024381.30381.30376.00376.00376.001,939
Oct 15, 2024381.00386.70386.70381.30381.3033
Oct 14, 2024381.00381.00381.00381.00381.007
Oct 13, 2024380.00381.00381.00381.00381.003,519
Oct 10, 2024374.00387.90374.20380.00380.001,859
Oct 9, 2024374.00374.00374.00374.00374.006
Oct 8, 2024366.20375.20366.10374.00374.002,472
Oct 7, 2024367.30373.50360.20366.20366.202,927
Oct 6, 2024364.40368.00357.00367.30367.301,926
Oct 1, 2024368.60378.20355.20364.40364.405,495
Sep 30, 2024383.40373.00355.10368.60368.605,584
Sep 29, 2024381.40392.80381.10383.40383.406,863
Sep 26, 2024420.60420.60420.60420.60420.60-
Sep 25, 2024349.90446.90349.90420.60420.60123,495
Sep 24, 2024334.70340.00340.00340.00340.0014,699
Sep 23, 2024326.80335.00326.80334.70334.701,441
Sep 22, 2024316.60332.20319.50326.80326.802,415
Sep 19, 2024310.00322.00310.00316.60316.606,578
Sep 18, 2024317.30320.00313.70320.00320.0019,317
Sep 17, 2024328.70327.00312.80317.30317.3029,958
Sep 16, 2024328.70328.70327.00328.70328.701,843
Sep 15, 2024329.10333.30322.10328.70328.702,376
Sep 12, 2024341.80341.80326.00328.80328.8032,664
Sep 11, 2024358.20350.30330.00341.80341.8016,091
Sep 10, 2024370.10370.10355.00358.20358.2024,611
Sep 9, 2024370.90368.90368.90370.10370.10194
Sep 8, 2024372.90372.50360.30370.90370.901,274
Sep 5, 2024375.00375.00375.00375.00375.00-
Sep 4, 2024382.60381.50375.00375.00375.008,009
Sep 3, 2024390.50390.50381.50382.60382.606,248
Sep 2, 2024399.30391.60390.20390.50390.507,841
Sep 1, 2024411.40402.30390.00399.30399.304,612
Aug 29, 2024405.30419.70410.00411.40411.402,829
Aug 28, 2024405.30405.30405.30405.30405.305
Aug 27, 2024402.80410.30402.80405.30405.302,240
Aug 26, 2024405.20402.80402.80402.80402.804,015
Aug 25, 2024405.00407.00407.00405.20405.2039
Aug 22, 2024400.20405.00405.00405.00405.00847
Aug 21, 2024400.30400.30400.00400.20400.202,226
Aug 20, 2024402.40400.40400.30400.30400.302,082
Aug 19, 2024402.40402.40402.40402.40402.4020
Aug 18, 2024413.40413.40401.10402.40402.4051
Aug 15, 2024397.20408.40401.20401.40401.40689
Aug 14, 2024388.60399.00392.60397.20397.204,508
Aug 12, 2024389.80387.00387.00388.60388.60217
Aug 11, 2024389.70390.00384.10389.80389.802,752
Aug 8, 2024390.40389.80389.60389.70389.701,119
Aug 7, 2024384.00392.00389.30390.40390.403,494
Aug 6, 2024385.50384.00384.00384.00384.003,798
Aug 5, 2024398.80389.60381.00385.50385.509,896
Aug 4, 2024398.90405.00398.60398.80398.804,071
Aug 1, 2024393.80400.00389.50398.90398.9011,621
Jul 31, 2024397.20397.50393.00393.80393.801,697
Jul 30, 2024395.50403.00403.00397.20397.20126
Jul 29, 2024394.80395.70389.50395.50395.505,543
Jul 28, 2024394.40395.70395.70394.80394.80180
Jul 25, 2024398.00398.70389.50394.40394.408,346
Jul 24, 2024398.00398.00398.00398.00398.001,554
Jul 23, 2024394.70398.00397.90398.00398.002,672
Jul 22, 2024397.60397.60393.60394.70394.702,154
Jul 21, 2024396.40397.60397.60397.60397.601,347
Jul 18, 2024372.50400.90387.20396.40396.404,312
Jul 17, 2024365.50376.10372.40372.50372.50561
Jul 16, 2024365.50365.50365.50365.50365.5057
Jul 15, 2024355.10366.20358.90365.50365.504,062
Jul 14, 2024355.10365.80355.10355.10355.102,384
Jul 11, 2024350.40360.30351.20359.20359.202,919
Jul 10, 2024361.50364.00350.00350.40350.4036,641
Jul 9, 2024366.30365.60357.30361.50361.504,676
Jul 8, 2024369.20370.00364.00366.30366.3038,021
Jul 7, 2024362.50369.90369.90369.20369.20497
Jul 4, 2024370.40371.50360.00362.50362.5014,537
Jul 3, 2024368.60370.50366.80370.40370.409,870
Jul 2, 2024369.00365.00365.00368.60368.6049
Jul 1, 2024364.00370.00366.00369.00369.002,083
Jun 30, 2024362.20366.20364.00364.00364.002,788
Jun 27, 2024361.70362.20362.20362.20362.202,028
Jun 26, 2024361.70361.70361.70361.70361.7025
Jun 25, 2024356.30362.10360.50361.70361.703,598
Jun 24, 2024366.40359.70352.00356.30356.304,378
Jun 23, 2024379.90370.70365.20366.40366.402,091
Jun 20, 2024385.90381.00359.90379.90379.903,237
Jun 19, 2024386.80380.30380.30385.90385.9071
Jun 18, 2024388.00390.60381.20386.80386.802,478
Jun 17, 2024388.00388.00388.00388.00388.0078
Jun 16, 2024388.00387.00387.00388.00388.0019
Jun 13, 2024388.00387.00387.00388.00388.009
Jun 10, 2024393.00388.00387.00388.00388.0025,511
Jun 9, 2024390.80393.00392.90393.00393.001,618
Jun 6, 2024391.30387.00387.00390.80390.8056
Jun 5, 2024392.00392.00391.00391.30391.304,972
Jun 4, 2024392.20391.40391.40392.00392.0096
Jun 3, 2024392.20392.20392.20392.20392.2033
Jun 2, 2024399.70400.20392.00392.20392.204,575
May 30, 2024399.60405.80391.10399.70399.7010,205
May 29, 2024396.00405.10395.90399.60399.603,329
May 28, 2024396.00396.00396.00396.00396.003
May 27, 2024400.00396.10388.10396.00396.003,326
May 26, 2024405.80405.80400.00400.00400.007,076
May 23, 2024405.80405.80405.80405.80405.8016
May 22, 2024405.80405.80405.80405.80405.801,564
May 21, 2024405.80405.80396.00405.80405.805,081
May 20, 2024398.40405.90396.00405.80405.806,870
May 19, 2024397.70397.70397.70397.70397.70-
May 16, 2024396.70405.00392.00397.70397.707,118
May 15, 2024396.70396.70396.70396.70396.7025
May 12, 2024399.90399.90391.00396.70396.701,370
May 9, 2024405.70404.00399.30399.90399.9083,562
May 8, 2024414.80407.20399.10405.70405.702,049
May 7, 2024408.60415.00408.40414.80414.802,007
May 6, 2024415.00415.10404.00408.60408.605,897
May 5, 2024410.00415.00412.00415.00415.007,658
May 2, 2024404.30410.00410.00410.00410.0017,389
May 1, 2024399.20405.00397.30404.30404.302,252
Apr 30, 2024386.30400.00393.20399.20399.208,948
Apr 25, 2024377.70386.30386.10386.30386.301,315
Apr 24, 2024373.40378.80375.60377.70377.704,772
Apr 21, 2024360.20383.20366.20373.40373.404,727
Apr 18, 2024355.40371.00356.70360.20360.202,436
Apr 17, 2024354.90359.80355.00355.40355.4017,259
Apr 16, 2024370.10378.20352.00354.90354.90148,093
Apr 15, 2024388.70398.50370.00370.10370.10125,451
Apr 14, 2024396.90396.90388.70390.00390.0056,550
Apr 11, 2024398.80398.00391.20396.90396.90245
Apr 10, 2024407.50403.20396.00398.80398.8012,521
Apr 9, 2024434.50417.00400.00407.50407.5021,074
Apr 8, 2024434.60434.60434.50434.50434.50296
Apr 4, 2024439.90439.90430.00431.50431.509,707
Apr 3, 2024442.50445.00439.40439.90439.905,164
Apr 2, 2024441.50447.50447.50442.50442.5073
Apr 1, 2024461.80461.80439.90441.50441.5023,216
Mar 31, 2024471.30462.90459.60461.80461.801,436
Mar 28, 2024470.20474.70470.20471.30471.30111
Mar 27, 2024477.20470.30470.00470.20470.201,362
Mar 26, 2024475.40481.40475.40477.20477.20132
Mar 25, 2024472.70482.00482.00475.40475.40125
Mar 21, 2024465.00479.00465.00472.70472.702,831
Mar 20, 2024465.00465.00465.00465.00465.0044
Mar 19, 2024461.80465.00464.90465.00465.001,017
Mar 18, 2024457.40479.90460.00461.80461.80993
Mar 17, 2024446.50472.20446.50457.40457.402,189
Mar 14, 2024445.00451.20444.00446.50446.50236
Mar 13, 2024469.80478.20439.90445.00445.0019,053
Mar 12, 2024470.60471.90448.80469.80469.8012,306
Mar 11, 2024479.90475.00467.40470.60470.607,697
Mar 10, 2024479.90479.90479.90479.90479.9025
Mar 7, 2024478.00481.00478.00479.90479.904,708
Mar 6, 2024473.10473.10473.10473.10473.10-
Mar 5, 2024473.60483.50473.00473.10473.1053,359
Mar 4, 2024467.00480.00456.10473.60473.6055,975
Mar 3, 2024460.10469.00462.00467.00467.00442
Feb 29, 2024464.70462.00460.00460.10460.103,902
Feb 28, 2024465.00474.90459.00464.70464.701,613
Feb 26, 2024464.90467.00467.00465.00465.0027
Feb 25, 2024455.00465.00464.00464.90464.9016,031
Feb 22, 2024447.40455.00454.80455.00455.0030,076
Feb 21, 2024440.60450.00440.60447.40447.4068,307
Feb 20, 2024440.60440.60440.60440.60440.6017
Feb 19, 2024441.30445.70440.00440.60440.601,918
Feb 18, 2024442.20447.60440.00441.30441.304,202
Feb 15, 2024441.00446.80446.80442.20442.2099
Feb 14, 2024431.60446.40440.60441.00441.001,072
Feb 13, 2024429.00435.00430.00431.60431.603,123
Feb 12, 2024428.00431.90428.00429.00429.00192
Feb 11, 2024428.00428.00428.00428.00428.003
Feb 8, 2024430.00430.90414.60428.00428.009,251
Feb 7, 2024430.00430.00430.00429.20429.20229
Feb 6, 2024422.50431.20422.50428.40428.40378
Feb 5, 2024422.50422.50422.50422.50422.5057
Feb 4, 2024422.00423.10400.00422.50422.504,789
Feb 1, 2024422.00422.00422.00422.00422.009,981
Jan 31, 2024414.70428.20421.90422.00422.001,024
Jan 30, 2024400.50419.80409.00414.70414.702,208
Jan 29, 2024400.50400.50400.50400.50400.504
Jan 28, 2024393.80402.10399.80400.50400.501,146
Jan 25, 2024393.20397.30390.00393.80393.8039,821
Jan 24, 2024381.90404.70388.30393.20393.205,852
Jan 23, 2024381.90381.90381.90381.90381.905
Jan 22, 2024384.90385.60380.20381.90381.9040,827
Jan 21, 2024381.00389.60380.60384.90384.9017,530
Jan 18, 2024380.30388.90380.20381.00381.0066,791
Jan 17, 2024390.70400.00380.00380.30380.3042,276
Jan 16, 2024407.90400.00380.00390.70390.7013,074