Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tel Aviv - Delayed Quote ILA

Ybox Real Estate Ltd. (YBOX.TA)

123.70
-0.30
(-0.24%)
At close: 3:49:50 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 27, 2025124.00128.60121.10123.70123.7069,691
Apr 24, 2025124.40128.60120.90124.00124.0085,754
Apr 23, 2025125.50129.90123.50124.40124.40154,643
Apr 22, 2025128.00127.10124.80125.50125.5017,464
Apr 21, 2025128.00128.00128.00128.00128.00905
Apr 20, 2025129.20128.90126.60128.00128.0033,613
Apr 17, 2025129.40130.00128.70129.20129.2035,262
Apr 16, 2025128.20130.80128.10129.40129.4019,885
Apr 15, 2025126.30132.80126.30128.20128.2049,494
Apr 14, 2025127.30135.00125.60128.70128.70116,223
Apr 10, 2025117.60130.00117.60127.30127.30187,838
Apr 9, 2025121.00121.00116.90117.60117.6057,646
Apr 8, 2025118.80122.00117.50121.10121.1067,935
Apr 7, 2025118.50125.90108.70118.80118.80106,935
Apr 6, 2025123.10128.00115.70118.50118.50106,243
Apr 3, 2025125.10125.10122.10123.90123.9026,086
Apr 2, 2025127.00129.30125.00126.50126.5062,377
Apr 1, 2025122.80127.90122.70126.90126.90119,001
Mar 31, 2025125.80126.20121.00122.80122.8031,783
Mar 30, 2025126.50129.00123.00125.80125.8041,490
Mar 27, 2025126.90131.90126.00129.40129.4059,179
Mar 26, 2025126.90132.50122.20126.90126.90184,889
Mar 25, 2025128.20127.70125.70126.90126.9043,322
Mar 24, 2025119.60128.90119.60128.20128.2071,516
Mar 23, 2025127.30130.00117.10119.60119.60105,952
Mar 20, 2025127.00129.00125.50127.30127.30115,072
Mar 19, 2025135.30135.30126.80127.30127.30156,025
Mar 18, 2025131.30136.60131.20135.30135.301,767,948
Mar 17, 2025138.50138.50130.80134.50134.50361,381
Mar 16, 2025134.90144.40134.90138.50138.50162,416
Mar 13, 2025134.30136.80132.60134.90134.9058,107
Mar 12, 2025132.40137.00132.40134.30134.30127,040
Mar 11, 2025134.50136.00123.60132.40132.40521,325
Mar 10, 2025139.50140.90131.80134.50134.5082,832
Mar 9, 2025135.90143.90135.90139.50139.50177,292
Mar 6, 2025132.70136.90132.40135.90135.9080,039
Mar 5, 2025137.60143.00132.70135.80135.80156,782
Mar 4, 2025140.10146.00136.00137.60137.60224,969
Mar 3, 2025130.50142.00130.50140.10140.10658,657
Mar 2, 2025132.90132.90127.40130.50130.50155,229
Feb 27, 2025132.00133.70129.70132.90132.90187,315
Feb 26, 2025140.10141.60130.60132.00132.002,122,391
Feb 25, 2025143.70149.70140.00140.10140.10359,075
Feb 24, 2025148.50152.00140.60143.70143.70741,264
Feb 23, 2025150.80152.10146.30148.50148.5079,690
Feb 20, 2025152.00152.90146.80150.80150.80539,162
Feb 19, 2025149.40156.30149.00151.00151.00386,820
Feb 18, 2025145.20152.40134.00149.40149.401,341,179
Feb 17, 2025150.00151.90140.30145.20145.20562,097
Feb 16, 2025149.90153.00147.70150.00150.00269,693
Feb 13, 2025152.00154.00146.90147.20147.20415,666
Feb 12, 2025149.90154.70148.10150.00150.00328,875
Feb 11, 2025150.00152.80144.90149.90149.90701,669
Feb 10, 2025145.00151.90145.00150.00150.00605,944
Feb 9, 2025140.00148.00139.00145.00145.00394,500
Feb 6, 2025145.40148.00139.90139.90139.901,245,697
Feb 5, 2025139.00146.70139.00145.40145.401,041,974
Feb 4, 2025135.10141.80135.10139.00139.00908,261
Feb 3, 2025137.00137.00132.20135.10135.10434,245
Feb 2, 2025137.20137.20134.00137.00137.00960,875
Jan 30, 2025138.50140.30135.80137.20137.20175,773
Jan 29, 2025136.70140.90136.70138.50138.50220,135
Jan 28, 2025137.90142.00135.50136.80136.80153,355
Jan 27, 2025138.70141.00135.60137.90137.90243,168
Jan 26, 2025138.00141.90135.00138.00138.003,626,813
Jan 23, 2025138.10144.00135.10138.00138.00236,089
Jan 22, 2025138.00140.90135.20138.10138.10184,777
Jan 21, 2025136.70144.90135.00136.30136.30297,077
Jan 20, 2025142.30143.90136.50136.70136.70592,739
Jan 19, 2025138.40145.00138.40142.10142.10277,664
Jan 16, 2025140.00144.50136.00138.40138.40347,995
Jan 15, 2025133.10139.00130.80138.70138.70366,806
Jan 14, 2025127.60137.60127.60133.10133.102,184,981
Jan 13, 2025122.80130.00122.80127.60127.60999,243
Jan 12, 2025120.10126.50120.10122.80122.80247,973
Jan 9, 2025116.30123.00116.30120.10120.101,246,993
Jan 8, 2025107.60120.00107.60116.30116.30857,300
Jan 7, 2025109.90111.00107.50107.60107.60178,012
Jan 6, 2025111.30112.00109.90109.90109.90665,964
Jan 5, 2025112.00113.00111.00111.30111.30110,833
Jan 2, 2025111.20115.00111.10112.00112.00244,458
Jan 1, 2025113.20115.00110.00111.20111.20154,635
Dec 31, 2024108.30116.00105.10113.20113.20611,749
Dec 30, 2024109.20109.20106.40108.30108.3057,850
Dec 29, 2024111.00116.00109.20109.20109.20375,931
Dec 26, 2024109.80110.30108.00109.20109.20166,600
Dec 25, 2024110.00111.00108.00109.80109.80211,632
Dec 24, 2024113.90113.90109.60110.20110.20159,461
Dec 23, 2024112.60113.00110.00111.60111.60404,376
Dec 22, 2024107.60113.00107.60112.60112.60292,306
Dec 19, 2024109.40109.70107.50107.60107.60157,211
Dec 18, 2024110.70111.50106.40109.40109.40314,537
Dec 17, 2024110.10112.50109.50110.70110.70171,384
Dec 16, 2024106.40113.00106.40110.10110.10281,827
Dec 15, 2024105.50108.70105.00106.40106.4077,064
Dec 12, 2024111.60113.20104.80105.50105.50596,130
Dec 11, 2024115.10115.10108.20111.60111.60448,329
Dec 10, 2024105.70118.00105.40115.10115.101,039,029
Dec 9, 202498.00106.6097.90105.70105.701,070,422
Dec 8, 202495.0098.7094.9097.8097.80455,713
Dec 5, 202491.7094.9092.7093.3093.30290,010
Dec 4, 202490.8092.0090.0091.7091.70145,231
Dec 3, 202491.4092.5089.3090.8090.80755,699
Dec 2, 202491.9092.7088.9091.2091.20176,293
Dec 1, 202489.5092.7089.5091.9091.90101,117
Nov 28, 202492.9092.9089.0089.5089.50129,421
Nov 27, 202492.9094.9091.4091.9091.9091,655
Nov 26, 202493.0095.5091.3092.9092.90524,157
Nov 25, 202493.0095.9091.7093.0093.00366,469
Nov 24, 202490.8095.2090.8093.0093.00698,312
Nov 21, 202491.4092.0089.0090.8090.80233,445
Nov 20, 202489.9093.0089.0091.4091.40189,161
Nov 19, 202489.8093.0089.0089.9089.90364,492
Nov 18, 202490.8093.9088.9089.8089.80188,003
Nov 17, 202491.0093.1089.2090.8090.80254,948
Nov 14, 202489.7093.9089.7091.3091.30647,148
Nov 13, 202487.9091.1087.9089.7089.70695,378
Nov 12, 202484.7089.0083.8087.9087.901,016,119
Nov 11, 202484.5085.5084.0084.7084.70236,909
Nov 10, 202482.0084.6082.0084.0084.00216,405
Nov 7, 202485.2085.2080.2082.0082.001,524,297
Nov 6, 202485.0085.5082.5085.2085.20510,164
Nov 5, 202484.8086.9084.7085.0085.00246,649
Nov 4, 202483.4085.3083.3084.8084.80296,431
Nov 3, 202482.0084.9079.2083.4083.40841,421
Oct 31, 202478.4082.0077.0079.0079.00397,763
Oct 30, 202475.9078.9075.8078.4078.40445,032
Oct 29, 202476.8077.5074.9075.9075.90693,983
Oct 28, 202475.8078.1075.8076.8076.80127,945
Oct 27, 202475.4077.9075.4075.8075.80212,840
Oct 22, 202472.8075.8072.3075.4075.40209,138
Oct 21, 202474.2076.0072.5072.8072.80130,342
Oct 20, 202472.3076.0071.4074.2074.20166,131
Oct 15, 202474.0074.7070.9072.3072.3094,053
Oct 14, 202473.1074.0071.6072.8072.80139,821
Oct 13, 202471.1074.0071.1073.1073.10140,861
Oct 10, 202472.9073.1069.9071.1071.10818,382
Oct 9, 202471.7073.5071.7072.9072.9056,599
Oct 8, 202473.1073.1071.0071.7071.70425,486
Oct 7, 202475.2077.6072.2073.1073.10601,826
Oct 6, 202475.1076.7073.5075.2075.2084,171
Oct 1, 202477.6077.6074.1075.1075.10546,035
Sep 30, 202478.2078.2075.0076.2076.20349,267
Sep 29, 202480.0080.0077.5078.2078.2069,271
Sep 26, 202479.3079.3079.3079.3079.30-
Sep 25, 202478.8080.4077.1079.3079.3029,760
Sep 24, 202481.0081.0078.0078.8078.8080,161
Sep 23, 202473.7083.6073.7081.0081.00200,336
Sep 22, 202473.1074.2073.1073.7073.7043,359
Sep 19, 202473.0073.4071.9073.1073.106,259
Sep 18, 202474.0074.2072.1073.0073.00116,944
Sep 17, 202472.7073.9072.7073.2073.2048,765
Sep 16, 202472.1074.0071.1072.7072.7051,428
Sep 15, 202473.8074.1071.7072.1072.1067,337
Sep 12, 202473.9074.2072.0072.3072.30583,398
Sep 11, 202474.1074.1073.9073.9073.907,671
Sep 10, 202474.6074.6073.5074.1074.1035,410
Sep 9, 202475.0076.6074.0074.6074.60108,588
Sep 8, 202477.6076.4074.2075.0075.00178,666
Sep 5, 202477.3077.3077.3077.3077.30-
Sep 4, 202480.0080.0076.9077.3077.3072,999
Sep 3, 202480.7080.7078.6079.0079.0028,444
Sep 2, 202479.7081.3077.3079.0079.00181,979
Sep 1, 202477.7081.4077.7079.7079.7063,556
Aug 29, 202479.5079.4076.1077.7077.7051,380
Aug 28, 202479.3080.0079.3079.5079.5031,862
Aug 27, 202478.8079.9078.8079.3079.30138,684
Aug 26, 202479.0079.0078.0078.5078.5028,611
Aug 25, 202478.1080.0078.1079.0079.0020,592
Aug 22, 202476.0080.0074.2078.1078.1094,324
Aug 21, 202475.0079.7074.0075.5075.50416,041
Aug 20, 202478.9081.9078.9079.7079.70246,173
Aug 19, 202479.3079.3078.0078.9078.9025,030
Aug 18, 202479.9079.9078.9079.1079.10145,341
Aug 15, 202479.2079.5078.5079.1079.10106,235
Aug 14, 202478.9079.5078.9079.2079.20113,746
Aug 12, 202479.6079.9077.7078.9078.9030,649
Aug 11, 202479.8080.0079.0079.6079.6072,540
Aug 8, 202478.5080.1077.5078.2078.20111,180
Aug 7, 202478.1082.0076.8078.5078.50206,232
Aug 6, 202478.1082.0076.6078.1078.10278,215
Aug 5, 202479.4079.4076.0078.1078.10277,652
Aug 4, 202479.7079.7079.4079.4079.4024,669
Aug 1, 202479.7082.3078.2079.8079.801,061,729
Jul 31, 202477.3079.9077.0079.7079.70555,795
Jul 30, 202478.6078.8077.0077.3077.3087,489
Jul 29, 202476.2079.0076.2077.8077.8048,140
Jul 28, 202477.9079.5075.1076.2076.20193,300
Jul 25, 202477.0079.0076.1077.9077.90296,703
Jul 24, 202479.7079.7076.6078.0078.00104,930
Jul 23, 202478.7079.9078.5079.4079.40108,018
Jul 22, 202478.3079.6078.3078.7078.70354,921
Jul 21, 202478.5078.6075.4078.3078.30103,463
Jul 18, 202479.0079.0078.0078.5078.5092,744
Jul 17, 202478.9079.9078.5079.0079.0063,062
Jul 16, 202477.9079.8077.9078.8078.80235,805
Jul 15, 202478.0078.0077.4077.9077.9028,153
Jul 14, 202480.0080.0077.9078.0078.0065,267
Jul 11, 202477.7084.0077.1077.9077.90934,503
Jul 10, 202477.3078.9077.3077.7077.7077,553
Jul 9, 202476.9077.6075.8077.3077.30247,269
Jul 8, 202475.8077.9075.1076.9076.90151,058
Jul 7, 202475.0077.0074.9075.8075.80453,184
Jul 4, 202474.9079.4074.8075.0075.00418,116
Jul 3, 202474.8075.5073.4074.9074.9089,933
Jul 2, 202475.5076.5073.0074.8074.80141,104
Jul 1, 202474.0080.0073.4074.4074.40346,902
Jun 30, 202469.8075.0069.0074.0074.00626,448
Jun 27, 202470.0070.0067.9069.8069.8041,839
Jun 26, 202471.0071.0068.3069.7069.7049,848
Jun 25, 202469.9072.0069.8070.5070.5083,007
Jun 24, 202469.5072.8069.0069.9069.90162,147
Jun 23, 202469.5071.9067.7069.5069.50143,243
Jun 20, 202473.0073.0066.9068.0068.00432,695
Jun 19, 202473.0074.0071.2072.3072.30101,096
Jun 18, 202472.5075.0069.6072.8072.80170,551
Jun 17, 202466.6075.4066.6071.8071.80418,681
Jun 16, 202467.2070.0065.5066.6066.60464,581
Jun 13, 202469.0069.4066.0067.2067.20754,225
Jun 10, 202467.5068.8066.5067.6067.60162,181
Jun 9, 202468.2070.0066.8067.5067.50181,724
Jun 6, 202471.0073.9066.9068.2068.20332,429
Jun 5, 202476.0076.0069.7071.0071.00512,646
Jun 4, 202476.7076.7073.8074.5074.50216,587
Jun 3, 202474.1078.0071.9075.5075.50417,855
Jun 2, 202473.2075.2072.8074.1074.1028,694
May 30, 202473.3074.9071.7073.2073.2075,546
May 29, 202474.1075.2072.0073.3073.3099,323
May 28, 202473.0076.9073.7074.1074.10471,378
May 27, 202471.7074.0071.7073.0073.00138,636
May 26, 202468.3073.8068.3071.7071.70665,222
May 23, 202469.4071.7066.9068.3068.30436,084
May 22, 202474.0075.0065.9067.4067.402,181,867
May 21, 202475.0077.4072.4074.0074.00325,353
May 20, 202477.2077.9073.8075.0075.00247,582
May 19, 202478.2077.9076.5077.2077.20213,412
May 16, 202480.0081.0077.3078.2078.20196,923
May 15, 202480.1081.4079.0080.0080.0079,995
May 12, 202479.4082.0079.3080.1080.10131,135
May 9, 202480.2081.7079.0079.4079.40143,225
May 8, 202481.5082.9080.0080.2080.20117,684
May 7, 202478.0083.0077.2081.5081.50199,533
May 6, 202477.6078.2076.0076.8076.80355,616
May 5, 202477.1079.4076.7077.6077.60234,116
May 2, 202479.3079.2075.5075.5075.501,023,598
May 1, 202477.9080.0075.5079.3079.30253,635
Apr 30, 202479.7078.4075.7077.9077.90717,356