Tel Aviv - Delayed Quote ILA

Zanlakol Ltd (ZNKL.TA)

4,232.00
-5.00
(-0.12%)
At close: May 29 at 5:24:56 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 29, 20254,237.004,237.004,053.004,234.004,234.006,911
May 28, 20254,160.004,270.004,059.004,237.004,237.0026,688
May 27, 20253,968.004,198.004,122.004,160.004,160.0011,197
May 26, 20253,942.003,986.003,941.003,968.003,968.0029,699
May 25, 20253,986.003,986.003,890.003,942.003,942.007,054
May 22, 20254,045.004,045.003,966.003,986.003,986.002,941
May 21, 20254,126.004,126.004,015.004,045.004,045.002,995
May 20, 20254,157.004,157.004,080.004,126.004,126.003,499
May 19, 20254,157.004,157.004,157.004,157.004,157.00-
May 18, 20254,163.004,163.004,116.004,157.004,157.005,660
May 15, 20254,164.004,163.004,154.004,163.004,163.006,402
May 14, 20254,152.004,196.004,137.004,164.004,164.005,432
May 13, 20254,152.004,152.004,133.004,152.004,152.003,920
May 12, 20254,154.004,170.004,145.004,152.004,152.005,514
May 11, 20254,154.004,154.004,144.004,153.004,153.0010,104
May 8, 20254,156.004,156.004,117.004,154.004,154.009,732
May 7, 20254,150.004,181.004,139.004,156.004,156.008,241
May 6, 20254,246.004,246.004,150.004,150.004,150.0015,070
May 5, 20254,327.004,327.004,125.004,246.004,246.005,202
May 4, 20254,364.004,364.004,296.004,327.004,327.002,942
Apr 29, 20254,399.004,399.004,326.004,364.004,364.003,293
Apr 28, 20254,399.004,399.004,304.004,399.004,399.003,325
Apr 27, 20254,400.004,400.004,397.004,399.004,399.002,053
Apr 24, 20254,404.004,407.004,399.004,400.004,400.002,224
Apr 23, 20254,403.004,418.004,403.004,404.004,404.004,031
Apr 22, 20254,430.004,450.004,324.004,403.004,403.004,176
Apr 21, 20254,430.004,433.004,380.004,430.004,430.002,381
Apr 20, 20254,379.004,449.004,379.004,430.004,430.002,443
Apr 17, 20254,350.004,381.004,350.004,379.004,379.002,765
Apr 16, 20254,336.004,379.004,336.004,350.004,350.001,747
Apr 15, 20254,335.004,452.004,332.004,336.004,336.003,426
Apr 14, 20254,155.004,438.004,188.004,335.004,335.002,515
Apr 10, 2025 71.4282 Dividend
Apr 10, 20254,008.004,186.004,008.004,155.004,155.001,391
Apr 9, 20254,103.004,103.004,075.004,079.004,078.291,300
Apr 8, 20254,074.004,128.003,904.004,103.004,102.282,503
Apr 7, 20254,011.004,095.003,850.004,074.004,073.292,779
Apr 6, 20254,034.004,099.003,879.004,011.004,010.306,099
Apr 3, 20253,998.004,080.003,997.004,034.004,033.292,099
Apr 2, 20253,940.004,015.003,933.003,998.003,997.301,889
Apr 1, 20253,872.004,010.003,871.003,931.003,930.311,494
Mar 31, 20253,966.004,000.003,820.003,872.003,871.324,366
Mar 30, 20253,981.003,981.003,950.003,966.003,965.311,503
Mar 27, 20253,999.004,050.003,991.004,015.004,014.30459
Mar 26, 20253,917.004,000.003,917.003,999.003,998.301,512
Mar 25, 20254,071.004,071.003,871.003,917.003,916.313,303
Mar 24, 20254,060.004,100.004,059.004,071.004,070.29544
Mar 23, 20254,137.004,137.004,001.004,060.004,059.292,972
Mar 20, 20254,165.004,202.004,111.004,137.004,136.28559
Mar 19, 20254,141.004,262.004,126.004,165.004,164.273,019
Mar 18, 20254,151.004,151.004,106.004,141.004,140.27515
Mar 17, 20254,116.004,262.004,119.004,151.004,150.271,122
Mar 16, 20254,100.004,150.004,116.004,116.004,115.281,328
Mar 13, 20254,077.004,194.004,077.004,100.004,099.281,978
Mar 12, 20253,973.004,176.003,978.004,077.004,076.29505
Mar 11, 20254,030.004,030.003,943.003,973.003,972.305,681
Mar 10, 20254,040.004,111.004,031.004,042.004,041.293,919
Mar 9, 20254,000.004,089.004,000.004,040.004,039.291,830
Mar 6, 20254,106.004,097.003,979.004,000.003,999.3010,145
Mar 5, 20254,173.004,204.004,086.004,106.004,105.2829,786
Mar 4, 20254,311.004,311.004,132.004,173.004,172.274,401
Mar 3, 20254,320.004,320.004,310.004,311.004,310.253,477
Mar 2, 20254,400.004,415.004,300.004,320.004,319.246,113
Feb 27, 20254,305.004,521.004,285.004,400.004,399.233,793
Feb 26, 20254,312.004,368.004,290.004,305.004,304.252,668
Feb 25, 20254,276.004,323.004,250.004,312.004,311.251,858
Feb 24, 20254,303.004,323.004,266.004,276.004,275.256,446
Feb 23, 20254,323.004,323.004,299.004,303.004,302.251,979
Feb 20, 20254,321.004,370.004,298.004,323.004,322.241,578
Feb 19, 20254,336.004,466.004,302.004,321.004,320.242,575
Feb 18, 20254,379.004,469.004,328.004,336.004,335.2412,446
Feb 17, 20254,324.004,417.004,302.004,379.004,378.231,006
Feb 16, 20254,319.004,406.004,322.004,324.004,323.242,146
Feb 13, 20254,342.004,346.004,268.004,319.004,318.242,164
Feb 12, 20254,468.004,470.004,319.004,342.004,341.244,863
Feb 11, 20254,473.004,496.004,449.004,468.004,467.222,119
Feb 10, 20254,471.004,555.004,449.004,473.004,472.223,541
Feb 9, 20254,360.004,499.004,360.004,471.004,470.221,034
Feb 6, 20254,264.004,360.004,268.004,360.004,359.248,714
Feb 5, 20254,228.004,265.004,243.004,264.004,263.258,650
Feb 4, 20254,217.004,258.004,217.004,228.004,227.261,714
Feb 3, 20254,235.004,353.004,202.004,217.004,216.26584
Feb 2, 20254,301.004,301.004,216.004,300.004,299.251,330
Jan 30, 20254,300.004,321.004,283.004,301.004,300.253,213
Jan 29, 20254,150.004,343.004,150.004,300.004,299.25421
Jan 28, 20254,150.004,220.004,078.004,150.004,149.276,934
Jan 27, 20254,236.004,223.004,100.004,134.004,133.281,192
Jan 26, 20254,218.004,278.004,201.004,236.004,235.26846
Jan 23, 20254,119.004,344.004,119.004,218.004,217.2614,635
Jan 22, 20254,210.004,253.004,206.004,215.004,214.2611,836
Jan 21, 20254,279.004,356.004,208.004,210.004,209.266,768
Jan 20, 20254,269.004,357.004,217.004,279.004,278.251,251
Jan 19, 20254,238.004,306.004,238.004,269.004,268.2533,977
Jan 16, 20254,238.004,290.004,213.004,238.004,237.265,046
Jan 15, 20254,250.004,250.004,165.004,238.004,237.2626,422
Jan 14, 20254,294.004,300.004,242.004,250.004,249.2619,827
Jan 13, 20254,307.004,329.004,272.004,294.004,293.251,973
Jan 12, 20254,302.004,366.004,267.004,307.004,306.255,606
Jan 9, 20254,341.004,385.004,261.004,302.004,301.255,727
Jan 8, 20254,398.004,400.004,276.004,341.004,340.245,872
Jan 7, 20254,387.004,457.004,347.004,398.004,397.2310,367
Jan 6, 20254,269.004,396.004,269.004,387.004,386.233,287
Jan 5, 20254,184.004,287.004,184.004,269.004,268.255,989
Jan 2, 20254,160.004,198.004,129.004,184.004,183.275,126
Jan 1, 20254,116.004,198.004,116.004,160.004,159.272,670
Dec 31, 20244,109.004,161.004,081.004,116.004,115.2819,804
Dec 30, 20244,075.004,160.004,075.004,109.004,108.283,574
Dec 29, 20244,147.004,176.004,016.004,075.004,074.295,935
Dec 26, 20244,178.004,178.004,093.004,147.004,146.276,093
Dec 25, 20244,204.004,225.004,130.004,178.004,177.273,222
Dec 24, 20244,309.004,309.004,120.004,204.004,203.263,458
Dec 23, 20244,190.004,339.004,117.004,213.004,212.263,758
Dec 22, 20244,167.004,234.004,118.004,190.004,189.272,346
Dec 19, 20244,222.004,238.004,116.004,167.004,166.275,668
Dec 18, 20244,226.004,233.004,162.004,222.004,221.264,215
Dec 17, 20244,130.004,234.004,107.004,226.004,225.266,047
Dec 16, 20244,258.004,369.004,142.004,234.004,233.266,748
Dec 15, 20244,222.004,399.004,222.004,258.004,257.254,078
Dec 12, 20244,330.004,473.004,191.004,222.004,221.265,535
Dec 11, 20244,402.004,460.004,277.004,330.004,329.245,673
Dec 10, 20244,422.004,450.004,314.004,402.004,401.238,951
Dec 9, 20244,368.004,455.004,368.004,422.004,421.237,896
Dec 8, 20244,360.004,548.004,324.004,368.004,367.233,475
Dec 5, 20244,190.004,280.004,188.004,279.004,278.253,252
Dec 4, 20244,144.004,207.004,150.004,190.004,189.275,107
Dec 3, 20244,132.004,216.004,132.004,144.004,143.279,663
Dec 2, 20244,040.004,150.004,040.004,132.004,131.285,941
Dec 1, 20244,049.004,055.004,028.004,040.004,039.294,263
Nov 28, 20244,050.004,055.004,026.004,049.004,048.294,811
Nov 27, 20244,075.004,082.004,000.004,050.004,049.2928,356
Nov 26, 20243,901.004,084.003,901.004,075.004,074.2922,519
Nov 25, 20243,648.003,850.003,648.003,814.003,813.3340,888
Nov 24, 20243,588.003,714.003,553.003,648.003,647.367,519
Nov 21, 20243,591.003,599.003,580.003,588.003,587.374,164
Nov 20, 20243,601.003,626.003,550.003,591.003,590.375,194
Nov 19, 20243,600.003,618.003,599.003,601.003,600.373,850
Nov 18, 20243,606.003,606.003,580.003,600.003,599.376,077
Nov 17, 20243,607.003,607.003,531.003,606.003,605.376,769
Nov 14, 20243,616.003,617.003,580.003,607.003,606.372,829
Nov 13, 20243,619.003,621.003,576.003,616.003,615.374,768
Nov 12, 20243,623.003,630.003,600.003,619.003,618.374,717
Nov 11, 20243,622.003,658.003,600.003,623.003,622.373,353
Nov 10, 20243,500.003,634.003,500.003,622.003,621.372,866
Nov 7, 20243,547.003,549.003,500.003,500.003,499.3913,688
Nov 6, 20243,548.003,569.003,513.003,547.003,546.383,745
Nov 5, 20243,593.003,597.003,521.003,548.003,547.384,029
Nov 4, 20243,626.003,628.003,566.003,593.003,592.373,618
Nov 3, 20243,660.003,660.003,624.003,626.003,625.363,360
Oct 31, 20243,688.003,758.003,566.003,660.003,659.368,614
Oct 30, 20243,626.003,700.003,623.003,689.003,688.354,064
Oct 29, 20243,639.003,652.003,580.003,626.003,625.363,551
Oct 28, 20243,678.003,681.003,588.003,639.003,638.365,214
Oct 27, 20243,690.003,690.003,623.003,678.003,677.363,851
Oct 22, 20243,613.003,613.003,587.003,608.003,607.372,554
Oct 21, 20243,607.003,635.003,577.003,613.003,612.372,841
Oct 20, 20243,599.003,624.003,573.003,607.003,606.373,301
Oct 15, 20243,556.003,556.003,380.003,519.003,518.3845,388
Oct 14, 20243,725.003,688.003,506.003,556.003,555.3822,419
Oct 13, 20243,693.003,799.003,671.003,725.003,724.352,501
Oct 10, 20243,674.003,744.003,615.003,693.003,692.352,545
Oct 9, 20243,656.003,720.003,637.003,674.003,673.363,015
Oct 8, 20243,682.003,682.003,614.003,656.003,655.363,313
Oct 7, 20243,745.003,745.003,660.003,674.003,673.365,332
Oct 6, 20243,812.003,812.003,660.003,693.003,692.354,138
Oct 1, 20243,788.003,809.003,747.003,753.003,752.345,404
Sep 30, 20243,788.003,812.003,760.003,788.003,787.342,378
Sep 29, 20243,761.003,812.003,730.003,788.003,787.342,182
Sep 26, 20243,764.003,764.003,764.003,764.003,763.34-
Sep 25, 20243,770.003,799.003,711.003,764.003,763.342,342
Sep 24, 20243,802.003,802.003,769.003,770.003,769.342,209
Sep 23, 20243,796.003,803.003,769.003,770.003,769.343,741
Sep 22, 20243,803.003,803.003,736.003,796.003,795.342,091
Sep 19, 20243,802.003,802.003,713.003,743.003,742.342,178
Sep 18, 20243,716.003,802.003,690.003,790.003,789.342,443
Sep 17, 20243,800.003,824.003,689.003,802.003,801.334,906
Sep 16, 20243,762.003,825.003,760.003,800.003,799.336,571
Sep 15, 20243,791.003,836.003,747.003,762.003,761.344,403
Sep 12, 20243,723.003,799.003,710.003,791.003,790.345,213
Sep 11, 20243,736.003,799.003,700.003,723.003,722.355,703
Sep 10, 20243,800.003,800.003,700.003,736.003,735.358,851
Sep 9, 20243,674.003,750.003,674.003,725.003,724.356,914
Sep 8, 20243,700.003,700.003,669.003,690.003,689.352,720
Sep 5, 20243,695.003,695.003,695.003,695.003,694.35-
Sep 4, 20243,674.003,734.003,674.003,695.003,694.352,771
Sep 3, 20243,697.003,697.003,645.003,674.003,673.363,597
Sep 2, 20243,744.003,800.003,711.003,734.003,733.356,097
Sep 1, 20243,669.003,765.003,669.003,744.003,743.341,832
Aug 29, 20243,651.003,805.003,651.003,669.003,668.365,366
Aug 28, 20243,655.003,777.003,643.003,651.003,650.361,831
Aug 27, 20243,694.003,780.003,582.003,645.003,644.367,355
Aug 26, 20243,748.003,748.003,686.003,694.003,693.352,289
Aug 25, 20243,750.003,750.003,600.003,694.003,693.352,223
Aug 22, 20243,728.003,728.003,672.003,700.003,699.351,425
Aug 21, 20243,640.003,690.003,603.003,646.003,645.361,819
Aug 20, 20243,641.003,695.003,582.003,632.003,631.365,744
Aug 19, 20243,698.003,690.003,600.003,641.003,640.362,258
Aug 18, 20243,777.003,777.003,695.003,698.003,697.353,224
Aug 15, 20243,693.003,700.003,666.003,697.003,696.3510,257
Aug 14, 20243,692.003,692.003,601.003,666.003,665.363,699
Aug 12, 20243,600.003,699.003,600.003,672.003,671.363,442
Aug 11, 20243,569.003,650.003,569.003,600.003,599.377,182
Aug 8, 20243,533.003,672.003,533.003,569.003,568.383,628
Aug 7, 20243,555.003,560.003,498.003,533.003,532.386,610
Aug 6, 20243,640.003,777.003,520.003,555.003,554.3843,918
Aug 5, 20243,525.003,683.003,498.003,559.003,558.386,027
Aug 4, 20243,681.003,690.003,542.003,655.003,654.361,432
Aug 1, 20243,567.003,681.003,547.003,681.003,680.3615,807
Jul 31, 20243,500.003,500.003,445.003,494.003,493.391,921
Jul 30, 20243,500.003,529.003,419.003,498.003,497.394,538
Jul 29, 20243,500.003,564.003,430.003,497.003,496.398,005
Jul 28, 20243,500.003,500.003,499.003,499.003,498.392,397
Jul 25, 20243,500.003,500.003,477.003,490.003,489.391,989
Jul 24, 20243,567.003,567.003,499.003,500.003,499.391,955
Jul 23, 20243,465.003,550.003,463.003,548.003,547.383,270
Jul 22, 20243,368.003,468.003,368.003,447.003,446.401,761
Jul 21, 20243,320.003,443.003,303.003,368.003,367.412,201
Jul 18, 20243,470.003,470.003,197.003,303.003,302.422,573
Jul 17, 20243,450.003,450.003,328.003,401.003,400.403,125
Jul 16, 20243,439.003,440.003,267.003,400.003,399.402,215
Jul 15, 20243,425.003,425.003,353.003,384.003,383.411,622
Jul 14, 20243,429.003,486.003,353.003,353.003,352.411,878
Jul 11, 20243,340.003,489.003,264.003,353.003,352.416,140
Jul 10, 20243,350.003,389.003,277.003,357.003,356.416,020
Jul 9, 20243,464.003,506.003,256.003,344.003,343.413,248
Jul 8, 20243,615.003,636.003,432.003,464.003,463.395,336
Jul 7, 20243,662.003,690.003,615.003,615.003,614.374,411
Jul 4, 20243,453.003,601.003,440.003,580.003,579.377,722
Jul 3, 20243,326.003,398.003,326.003,394.003,393.414,127
Jul 2, 20243,191.003,360.003,182.003,326.003,325.422,339
Jul 1, 20243,146.003,280.003,146.003,191.003,190.442,691
Jun 30, 20243,141.003,198.003,102.003,146.003,145.453,782
Jun 27, 20243,064.003,180.003,064.003,133.003,132.456,340
Jun 26, 20242,997.003,165.002,887.003,064.003,063.4611,481
Jun 25, 20242,950.002,968.002,886.002,931.002,930.492,264
Jun 24, 20242,827.002,961.002,827.002,884.002,883.494,174
Jun 23, 20242,883.002,885.002,820.002,865.002,864.502,219
Jun 20, 20242,879.002,912.002,837.002,883.002,882.502,032
Jun 19, 20242,886.003,011.002,840.002,879.002,878.504,011
Jun 18, 20242,847.002,940.002,847.002,886.002,885.492,192
Jun 17, 20242,848.002,868.002,842.002,847.002,846.502,284
Jun 16, 20242,855.002,855.002,788.002,848.002,847.502,686
Jun 13, 20242,857.002,859.002,787.002,855.002,854.502,150
Jun 10, 20242,853.002,865.002,692.002,857.002,856.502,889
Jun 9, 20242,843.002,865.002,833.002,853.002,852.502,049
Jun 6, 20242,815.002,865.002,778.002,843.002,842.502,044
Jun 5, 20242,843.002,864.002,794.002,815.002,814.517,393
Jun 4, 20242,867.002,870.002,820.002,843.002,842.506,086
Jun 3, 20242,860.002,900.002,821.002,867.002,866.502,122
Jun 2, 20242,847.002,918.002,814.002,860.002,859.505,163
May 30, 20242,843.002,886.002,765.002,847.002,846.504,844
May 29, 20242,825.002,885.002,810.002,843.002,842.507,006