As of 20/02/2020

 Export Table Data 
    Print
Price Data - ADGAR INVESTMENT & DEVELOPMENT LTD - ADGAR INV.
DateAdjusted Closing Price (0.01 NIS)Closing Price (0.01 NIS)Turnover
 (NIS thousands)
20/02/2020
875
875
863.59
19/02/2020
889
889
1,158.88
18/02/2020
870.70
870.70
1,078.18
17/02/2020
888.10
888.10
983.25
16/02/2020
875
875
1,009.70
13/02/2020
855.20
855.20
1,273.45
12/02/2020
868.30
868.30
867.15
11/02/2020
863.50
863.50
1,880.22
10/02/2020
862.20
862.20
1,290.21
09/02/2020
871
871
1,987.90
06/02/2020
891.30
891.30
25,853.45
05/02/2020
872
872
15,543.20
04/02/2020
845
845
4,536.14
03/02/2020
820.30
820.30
2,560
02/02/2020
813.80
813.80
3,163.85
30/01/2020
830.30
830.30
2,994.52
29/01/2020
806.90
806.90
1,184.90
28/01/2020
795.70
795.70
2,048.02
27/01/2020
802.30
802.30
2,251.86
26/01/2020
820.60
820.60
675.82
23/01/2020
830.60
830.60
1,531.13
22/01/2020
842.90
842.90
1,858.84
21/01/2020
848.70
848.70
728.24
20/01/2020
848.20
848.20
2,683.46
19/01/2020
842.10
842.10
2,055.59
16/01/2020
835.40
835.40
1,706.75
15/01/2020
825.60
825.60
2,527.31
14/01/2020
825.70
825.70
1,250.81
13/01/2020
830.40
830.40
2,303.35
12/01/2020
836
836
1,173.14
09/01/2020
836.30
836.30
3,845.95
08/01/2020
846
846
3,166.63
07/01/2020
836.90
836.90
1,113.82
06/01/2020
838.60
838.60
2,570.67
05/01/2020
847.60
847.60
2,595.31
02/01/2020
848.20
848.20
19,364.76
01/01/2020
850
850
1,271.06
31/12/2019
849
849
1,965.07
30/12/2019
846
846
1,198.05
29/12/2019
846.40
846.40
1,271.37
26/12/2019
844.90
844.90
2,084.31
25/12/2019
834.40
834.40
582.56
24/12/2019
837.70
837.70
1,425.81
23/12/2019
835.20
835.20
3,966.54
22/12/2019
833.90
833.90
1,404.33
19/12/2019
818
818
1,939.28
18/12/2019
830
830
2,358.29
17/12/2019
838
838
2,405.27
16/12/2019
843.90
843.90
1,147.60
15/12/2019
847.20
847.20
871.28
12/12/2019
839.70
839.70
2,942.17
11/12/2019
847.30
847.30
2,462.02
10/12/2019
854.90
854.90
1,748.71
09/12/2019
852.30
852.30
6,736.95
08/12/2019
828
828
3,836.60
05/12/2019
829
829
12,601.47
04/12/2019
830
830
5,379.41
03/12/2019
806.40
806.40
4,114.76
02/12/2019
830.80
837
3,346.07
01/12/2019
853.13
859.50
6,214.81
28/11/2019
848.47
854.80
3,104.57
27/11/2019
847.87
854.20
5,404.16
26/11/2019
849.76
856.10
4,685.05
25/11/2019
854.62
861
4,217.44
24/11/2019
889.16
895.80
854.22
 Export Table Data