Tel Aviv - Delayed Quote ILA

TEUZA (TUZA-L.TA)

40.00

0.00

(0.00%)

At close: June 4 at 10:15:01 AM GMT+3

Currency in ILA

Date	Open	High	Low	Close	Adj Close	Volume
Jun 12, 2025	40.00	40.00	40.00	40.00	40.00	-
Jun 11, 2025	40.00	40.00	40.00	40.00	40.00	-
Jun 10, 2025	40.00	40.00	40.00	40.00	40.00	-
Jun 9, 2025	40.00	40.00	40.00	40.00	40.00	-
Jun 8, 2025	40.00	40.00	40.00	40.00	40.00	-
Jun 5, 2025	40.00	40.00	40.00	40.00	40.00	-
Jun 4, 2025	40.00	40.00	40.00	40.00	40.00	11,000
Jun 3, 2025	39.80	39.80	39.80	39.80	39.80	-
May 29, 2025	39.80	39.90	39.90	39.80	39.80	10
May 28, 2025	39.80	39.80	39.80	39.80	39.80	-
May 27, 2025	39.80	39.80	39.80	39.80	39.80	-
May 26, 2025	39.80	39.80	39.80	39.80	39.80	10
May 25, 2025	39.80	39.80	39.80	39.80	39.80	-
May 22, 2025	39.80	39.80	39.80	39.80	39.80	-
May 21, 2025	40.00	40.00	40.00	39.80	39.80	2,141
May 20, 2025	39.70	40.00	40.00	39.70	39.70	10
May 19, 2025	39.70	39.70	39.70	39.70	39.70	-
May 18, 2025	39.70	39.70	39.70	39.70	39.70	-
May 15, 2025	41.00	39.70	39.70	39.70	39.70	11,139
May 14, 2025	41.00	41.00	41.00	41.00	41.00	-
May 13, 2025	42.20	41.00	41.00	41.00	41.00	4,597
May 12, 2025	42.30	39.40	39.40	42.20	42.20	199
May 11, 2025	42.30	42.30	42.30	42.30	42.30	-
May 8, 2025	42.20	42.30	42.30	42.30	42.30	4,000
May 7, 2025	42.20	42.20	42.20	42.20	42.20	-
May 6, 2025	42.20	42.20	42.20	42.20	42.20	-
May 5, 2025	42.20	42.20	42.20	42.20	42.20	-
May 4, 2025	42.20	42.20	42.20	42.20	42.20	-
Apr 29, 2025	43.00	43.00	40.30	42.20	42.20	21,535
Apr 28, 2025	41.80	41.80	41.80	41.80	41.80	12,000
Apr 27, 2025	41.50	41.80	41.80	41.80	41.80	4,000
Apr 24, 2025	40.40	42.00	40.60	41.50	41.50	12,493
Apr 23, 2025	40.40	40.40	40.40	40.40	40.40	-
Apr 22, 2025	41.50	41.00	40.00	40.40	40.40	13,711
Apr 21, 2025	40.80	41.50	41.50	41.50	41.50	5,000
Apr 20, 2025	40.80	40.80	40.80	40.80	40.80	-
Apr 17, 2025	40.80	40.80	40.80	40.80	40.80	-
Apr 16, 2025	40.60	40.80	40.80	40.80	40.80	4,500
Apr 15, 2025	40.70	40.70	40.70	40.60	40.60	500
Apr 14, 2025	40.60	40.60	40.60	40.60	40.60	-
Apr 10, 2025	40.60	40.60	40.60	40.60	40.60	-
Apr 9, 2025	40.60	40.60	40.60	40.60	40.60	-
Apr 8, 2025	40.60	40.60	40.60	40.60	40.60	-
Apr 7, 2025	40.60	40.60	40.60	40.60	40.60	-
Apr 6, 2025	40.60	40.00	40.00	40.60	40.60	80
Apr 3, 2025	40.60	40.60	40.60	40.60	40.60	-
Apr 2, 2025	40.60	40.60	40.60	40.60	40.60	-
Apr 1, 2025	43.70	41.90	40.20	40.60	40.60	37,987
Mar 31, 2025	43.70	43.70	43.70	43.70	43.70	-
Mar 30, 2025	43.70	43.70	43.70	43.70	43.70	9,000
Mar 27, 2025	43.60	43.60	43.60	43.60	43.60	-
Mar 26, 2025	43.60	43.60	43.60	43.60	43.60	-
Mar 25, 2025	43.60	43.60	43.60	43.60	43.60	-
Mar 24, 2025	43.60	43.60	43.60	43.60	43.60	-
Mar 23, 2025	43.60	43.60	43.60	43.60	43.60	-
Mar 20, 2025	44.00	45.00	42.50	43.60	43.60	13,000
Mar 19, 2025	44.00	44.00	44.00	44.00	44.00	-
Mar 18, 2025	43.90	44.10	44.10	44.00	44.00	1,500
Mar 17, 2025	43.90	43.90	43.90	43.90	43.90	1
Mar 16, 2025	43.90	43.90	43.90	43.90	43.90	20,000
Mar 13, 2025	43.70	43.70	43.70	43.70	43.70	-
Mar 12, 2025	43.70	43.70	43.70	43.70	43.70	-
Mar 11, 2025	43.70	43.70	43.70	43.70	43.70	-
Mar 10, 2025	43.70	43.70	43.70	43.70	43.70	-
Mar 9, 2025	43.70	43.70	43.70	43.70	43.70	-
Mar 6, 2025	0.44	0.44	0.44	0.44	0.44	-
Mar 5, 2025	0.44	0.44	0.44	0.44	0.44	-
Mar 4, 2025	0.44	0.44	0.44	0.44	0.44	-
Mar 3, 2025	43.70	43.70	43.70	43.70	43.70	-
Mar 2, 2025	42.90	43.70	43.70	43.70	43.70	6,000
Feb 27, 2025	42.90	42.90	42.90	42.90	42.90	-
Feb 26, 2025	42.90	42.90	42.90	42.90	42.90	-
Feb 25, 2025	42.90	42.90	42.90	42.90	42.90	-
Feb 24, 2025	43.60	43.90	42.00	42.90	42.90	15,363
Feb 23, 2025	43.60	43.60	43.60	43.60	43.60	-
Feb 20, 2025	43.20	43.90	43.90	43.60	43.60	2,532
Feb 19, 2025	41.70	44.10	40.80	43.20	43.20	15,391
Feb 18, 2025	41.80	43.40	41.70	41.70	41.70	1,007,765
Feb 17, 2025	42.90	43.80	40.10	41.80	41.80	18,989
Feb 16, 2025	42.30	43.00	43.00	42.90	42.90	4,000
Feb 13, 2025	42.30	42.30	42.30	42.30	42.30	-
Feb 12, 2025	42.30	42.30	42.30	42.30	42.30	-
Feb 11, 2025	42.30	42.30	42.30	42.30	42.30	-
Feb 10, 2025	42.30	42.30	42.30	42.30	42.30	-
Feb 9, 2025	43.80	42.90	40.50	42.30	42.30	9,952
Feb 6, 2025	43.80	41.70	41.70	43.80	43.80	20
Feb 5, 2025	43.80	41.70	41.70	43.80	43.80	20
Feb 4, 2025	43.80	43.80	43.80	43.80	43.80	-
Feb 3, 2025	44.00	44.00	42.40	43.80	43.80	42,760
Feb 2, 2025	44.00	44.90	42.00	43.90	43.90	3,309
Jan 30, 2025	44.00	44.00	44.00	44.00	44.00	14,000
Jan 29, 2025	41.50	43.80	40.60	42.80	42.80	23,437
Jan 28, 2025	42.30	42.30	41.20	41.50	41.50	7,585
Jan 27, 2025	43.70	43.00	42.00	42.30	42.30	8,821
Jan 26, 2025	43.70	43.70	43.70	43.70	43.70	-
Jan 23, 2025	43.10	43.70	43.70	43.70	43.70	6,500
Jan 22, 2025	43.00	43.60	43.00	43.10	43.10	53,511
Jan 21, 2025	42.70	43.80	42.80	43.00	43.00	4,000
Jan 20, 2025	42.70	42.70	42.70	42.70	42.70	-
Jan 19, 2025	42.40	42.80	42.70	42.70	42.70	8,000
Jan 16, 2025	42.40	42.40	42.40	42.40	42.40	1
Jan 15, 2025	42.70	42.70	41.00	42.40	42.40	39,000
Jan 14, 2025	42.50	42.70	42.70	42.70	42.70	58,000
Jan 13, 2025	42.50	42.50	42.50	42.50	42.50	-
Jan 12, 2025	42.50	42.50	42.50	42.50	42.50	-
Jan 9, 2025	42.00	42.80	42.80	42.50	42.50	2,854
Jan 8, 2025	41.70	42.00	42.00	42.00	42.00	5,000
Jan 7, 2025	41.70	41.70	41.70	41.70	41.70	-
Jan 6, 2025	41.40	42.00	41.50	41.70	41.70	64,000
Jan 5, 2025	41.40	41.40	41.40	41.40	41.40	-
Jan 2, 2025	41.40	41.40	41.40	41.40	41.40	-
Jan 1, 2025	41.40	41.40	41.40	41.40	41.40	7,747
Dec 31, 2024	38.90	40.40	40.20	40.40	40.40	109,000
Dec 30, 2024	37.90	39.50	37.90	38.90	38.90	72,000
Dec 29, 2024	38.30	39.00	36.40	38.00	38.00	20,864
Dec 26, 2024	38.30	38.30	38.30	38.30	38.30	-
Dec 25, 2024	39.90	38.50	38.20	38.30	38.30	8,538
Dec 24, 2024	38.50	39.90	39.30	39.90	39.90	156,000
Dec 23, 2024	37.90	40.60	36.40	38.50	38.50	95,000
Dec 22, 2024	37.80	38.00	35.00	36.40	36.40	57,968
Dec 19, 2024	37.80	37.80	37.70	37.80	37.80	180,608
Dec 18, 2024	36.80	37.20	36.80	37.20	37.20	100,025
Dec 17, 2024	37.60	37.60	37.60	37.60	37.60	65,000
Dec 16, 2024	37.50	37.60	37.60	37.60	37.60	15,000
Dec 15, 2024	37.40	38.00	37.40	37.50	37.50	8,657
Dec 12, 2024	37.10	35.30	35.30	36.70	36.70	1,176
Dec 11, 2024	40.80	39.40	36.00	37.10	37.10	22,775
Dec 10, 2024	40.80	40.80	40.80	40.80	40.80	1,188
Dec 9, 2024	40.20	41.40	41.40	40.80	40.80	2,587
Dec 8, 2024	39.70	41.10	40.10	40.20	40.20	52,475
Dec 5, 2024	38.20	39.80	39.70	39.70	39.70	5,691
Dec 4, 2024	36.30	38.20	38.10	38.20	38.20	5,291
Dec 3, 2024	36.00	39.40	36.00	36.30	36.30	79,829
Dec 2, 2024	38.60	38.00	36.70	37.70	37.70	68,571
Dec 1, 2024	39.70	40.00	38.10	38.60	38.60	10,604
Nov 28, 2024	38.50	40.40	38.50	39.70	39.70	7,487
Nov 27, 2024	36.90	38.80	38.00	38.50	38.50	9,401
Nov 26, 2024	36.90	38.00	33.50	36.90	36.90	45,084
Nov 25, 2024	34.80	38.00	36.20	36.90	36.90	23,800
Nov 24, 2024	35.00	35.00	33.10	34.80	34.80	5,300
Nov 21, 2024	36.70	36.70	36.70	36.70	36.70	-
Nov 20, 2024	36.20	36.90	36.90	36.70	36.70	3,500
Nov 19, 2024	38.00	36.60	36.10	36.20	36.20	8,360
Nov 18, 2024	38.00	38.00	36.70	38.00	38.00	8,555
Nov 17, 2024	40.00	38.00	38.00	40.00	40.00	55
Nov 14, 2024	40.00	40.00	40.00	40.00	40.00	-
Nov 13, 2024	39.50	40.00	39.90	40.00	40.00	5,793
Nov 12, 2024	39.50	39.50	39.50	39.50	39.50	-
Nov 11, 2024	39.50	39.50	39.50	39.50	39.50	-
Nov 10, 2024	39.00	39.80	39.80	39.50	39.50	2,687
Nov 7, 2024	38.20	39.30	39.30	39.00	39.00	3,500
Nov 6, 2024	38.50	39.90	37.30	38.20	38.20	30,595
Nov 5, 2024	40.00	40.00	38.00	38.50	38.50	117,495
Nov 4, 2024	43.20	43.30	40.20	40.60	40.60	10,274
Nov 3, 2024	43.20	43.20	43.20	43.20	43.20	930
Oct 31, 2024	43.20	43.20	43.20	43.20	43.20	-
Oct 30, 2024	43.20	43.20	43.20	43.20	43.20	-
Oct 29, 2024	45.90	46.70	40.40	43.20	43.20	36,971
Oct 28, 2024	44.50	46.20	44.70	45.90	45.90	5,784
Oct 27, 2024	44.70	44.70	43.70	44.50	44.50	5,330
Oct 22, 2024	42.70	44.00	44.00	43.40	43.40	2,687
Oct 21, 2024	41.00	43.70	41.60	42.70	42.70	8,257
Oct 20, 2024	40.40	41.80	40.80	41.00	41.00	7,926
Oct 15, 2024	41.20	41.70	39.80	40.40	40.40	9,500
Oct 14, 2024	41.00	41.40	41.00	41.20	41.20	3,666
Oct 13, 2024	39.90	41.00	41.00	41.00	41.00	6,187
Oct 10, 2024	38.40	40.30	38.60	39.90	39.90	24,917
Oct 9, 2024	41.80	39.90	36.40	38.40	38.40	20,042
Oct 8, 2024	41.80	41.80	41.80	41.80	41.80	-
Oct 7, 2024	41.90	41.80	41.80	41.80	41.80	13,694
Oct 6, 2024	41.90	41.90	41.90	41.90	41.90	-
Oct 1, 2024	41.50	41.90	41.90	41.90	41.90	5,487
Sep 30, 2024	41.10	41.80	41.80	41.50	41.50	3,000
Sep 29, 2024	40.80	41.50	41.50	41.10	41.10	2,359
Sep 26, 2024	40.80	40.80	40.80	40.80	40.80	-
Sep 25, 2024	39.50	40.80	40.80	40.80	40.80	6,195
Sep 24, 2024	39.50	39.50	39.50	39.50	39.50	-
Sep 23, 2024	39.40	39.60	39.40	39.50	39.50	9,000
Sep 22, 2024	37.00	38.40	38.40	37.80	37.80	2,786
Sep 19, 2024	37.70	39.10	37.00	37.00	37.00	89,318
Sep 18, 2024	36.80	38.30	38.30	37.70	37.70	3,157
Sep 17, 2024	36.40	39.10	36.30	36.80	36.80	18,376
Sep 16, 2024	36.20	36.20	36.20	36.20	36.20	-
Sep 15, 2024	38.10	38.10	35.50	36.20	36.20	26,467
Sep 12, 2024	39.00	38.50	37.40	37.60	37.60	7,929
Sep 11, 2024	38.10	39.30	38.10	39.00	39.00	4,953
Sep 10, 2024	39.40	39.40	39.40	39.30	39.30	4,000
Sep 9, 2024	37.90	38.90	38.70	38.80	38.80	6,142
Sep 8, 2024	37.60	39.80	37.60	37.90	37.90	6,874
Sep 5, 2024	35.40	35.40	35.40	35.40	35.40	-
Sep 4, 2024	35.40	35.40	35.40	35.40	35.40	-
Sep 3, 2024	36.90	37.00	34.40	35.40	35.40	23,228
Sep 2, 2024	37.60	36.90	36.90	36.90	36.90	5,000
Sep 1, 2024	38.30	38.50	36.00	37.60	37.60	15,866
Aug 29, 2024	38.30	38.30	38.30	38.30	38.30	-
Aug 28, 2024	38.30	38.30	38.30	38.30	38.30	-
Aug 27, 2024	38.20	38.30	38.30	38.30	38.30	5,000
Aug 26, 2024	38.20	38.20	38.20	38.20	38.20	-
Aug 25, 2024	39.80	38.20	38.20	38.20	38.20	6,500
Aug 22, 2024	39.90	39.90	39.80	39.80	39.80	5,000
Aug 21, 2024	39.40	39.40	39.40	39.40	39.40	-
Aug 20, 2024	39.80	39.80	39.80	39.40	39.40	2,845
Aug 19, 2024	38.90	39.20	39.20	39.10	39.10	3,000
Aug 18, 2024	39.40	39.40	38.90	38.90	38.90	4,848
Aug 15, 2024	38.00	38.10	38.00	38.00	38.00	10,136
Aug 14, 2024	34.90	37.00	36.30	36.60	36.60	5,658
Aug 12, 2024	36.00	36.00	36.00	34.90	34.90	1,357
Aug 11, 2024	33.20	36.00	33.60	34.60	34.60	10,132
Aug 8, 2024	33.00	33.30	33.30	33.20	33.20	3,127
Aug 7, 2024	32.70	33.40	33.20	33.00	33.00	2,379
Aug 6, 2024	32.60	32.80	32.80	32.70	32.70	3,048
Aug 5, 2024	33.40	33.50	31.80	32.60	32.60	9,570
Aug 4, 2024	33.40	33.40	33.40	33.40	33.40	-
Aug 1, 2024	33.40	33.40	33.40	33.40	33.40	-
Jul 31, 2024	34.50	34.50	33.40	33.40	33.40	7,190
Jul 30, 2024	35.90	34.60	34.50	34.50	34.50	10,000
Jul 29, 2024	35.40	36.40	35.40	35.90	35.90	9,148
Jul 28, 2024	34.90	35.20	35.20	35.00	35.00	2,184
Jul 25, 2024	35.30	36.50	34.10	34.90	34.90	20,164
Jul 24, 2024	34.80	36.10	34.80	35.30	35.30	10,571
Jul 23, 2024	35.50	36.80	34.30	34.60	34.60	67,000
Jul 22, 2024	35.40	35.60	35.60	35.50	35.50	3,000
Jul 21, 2024	35.40	35.40	35.40	35.40	35.40	571
Jul 18, 2024	36.90	35.40	35.40	35.40	35.40	7,000
Jul 17, 2024	36.80	37.00	37.00	36.90	36.90	2,000
Jul 16, 2024	36.80	36.80	36.80	36.80	36.80	-
Jul 15, 2024	36.80	36.80	36.80	36.80	36.80	-
Jul 14, 2024	36.80	36.80	36.80	36.80	36.80	-
Jul 11, 2024	36.80	36.80	36.80	36.80	36.80	-
Jul 10, 2024	36.90	36.90	36.90	36.80	36.80	5,165
Jul 9, 2024	35.70	36.90	35.70	36.20	36.20	12,134
Jul 8, 2024	36.80	35.30	35.30	35.30	35.30	7,000
Jul 7, 2024	36.90	36.90	36.80	36.80	36.80	8,588
Jul 4, 2024	34.60	35.80	34.90	35.10	35.10	12,495
Jul 3, 2024	35.40	35.80	34.00	34.60	34.60	6,740
Jul 2, 2024	35.40	35.40	35.40	35.40	35.40	-
Jul 1, 2024	35.40	35.40	35.40	35.40	35.40	-
Jun 30, 2024	36.90	35.40	35.40	35.40	35.40	8,004
Jun 27, 2024	35.40	36.90	36.80	36.90	36.90	43,395
Jun 26, 2024	36.20	36.00	34.80	35.40	35.40	20,114
Jun 25, 2024	34.90	36.60	36.60	36.20	36.20	4,000
Jun 24, 2024	34.60	34.90	34.90	34.90	34.90	7,000
Jun 23, 2024	34.60	34.60	34.60	34.60	34.60	-
Jun 20, 2024	34.60	34.60	34.60	34.60	34.60	-
Jun 19, 2024	33.80	35.90	33.00	34.60	34.60	24,589
Jun 18, 2024	36.60	36.00	33.10	33.80	33.80	52,317
Jun 17, 2024	36.30	36.90	36.30	36.60	36.60	6,500
Jun 16, 2024	35.60	37.00	37.00	36.30	36.30	2,745
Jun 13, 2024	34.70	36.40	35.00	35.60	35.60	12,800

6EQ.F EQT AB (publ)

25.24

-2.81%

IBI.TA I.B.I. Investment House Ltd

21,500.00

-2.98%

DWS.DE DWS Group GmbH & Co. KGaA

49.00

-2.97%

VCTR Victory Capital Holdings, Inc.

61.60

-2.70%

KKR KKR & Co. Inc.

121.38

-3.09%