As of 17/09/2020

 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)
17/09/2020
413.90
413.90
259.25
16/09/2020
421.80
421.80
380.05
15/09/2020
425.40
425.40
8,913.97
14/09/2020
417
417
917.54
13/09/2020
404
404
985.52
10/09/2020
413.80
413.80
520.98
09/09/2020
433.20
433.20
562.13
08/09/2020
444.60
444.60
652.28
07/09/2020
464.80
464.80
570.04
06/09/2020
467
467
485.42
03/09/2020
461
461
2,270.45
02/09/2020
477.90
477.90
544.86
01/09/2020
473.90
473.90
528.03
31/08/2020
474
474
1,151.32
30/08/2020
483
483
456.42
27/08/2020
476.40
476.40
839
26/08/2020
487.70
494.10
1,606.51
25/08/2020
465.20
471.30
4,504.29
24/08/2020
438.65
444.40
551.73
23/08/2020
432.43
438.10
284.73
20/08/2020
422.06
427.60
669.59
19/08/2020
428.77
434.40
745.34
18/08/2020
440.03
445.80
1,879.90
17/08/2020
429.17
434.80
765.37
16/08/2020
436.97
442.70
562.98
13/08/2020
438.55
444.30
686.55
12/08/2020
453.85
459.80
849.90
11/08/2020
459.18
465.20
1,453.81
10/08/2020
448.12
454
2,086.96
09/08/2020
434.30
440
1,267.70
06/08/2020
417.52
423
5,771.79
05/08/2020
409.82
415.20
1,032.61
04/08/2020
383.17
388.20
1,307.91
03/08/2020
369.85
374.70
606.06
02/08/2020
361.46
366.20
1,073.64
29/07/2020
359.19
363.90
981.60
28/07/2020
344.78
349.30
649.26
27/07/2020
342.11
346.60
760.80
26/07/2020
342.11
346.60
255.32
23/07/2020
347.74
352.30
3,265.32
22/07/2020
367.58
372.40
497.23
21/07/2020
367.58
372.40
784.72
20/07/2020
360.67
365.40
1,065.41
19/07/2020
365.70
370.50
618.88
16/07/2020
373.50
378.40
559.58
15/07/2020
384.65
389.70
436.15
14/07/2020
380.51
385.50
665.10
13/07/2020
376.66
381.60
521.25
12/07/2020
374.19
379.10
230.48
09/07/2020
378.04
383
1,134.13
08/07/2020
378.04
383
660.25
07/07/2020
398.37
403.60
636.77
06/07/2020
410.32
415.70
1,244.50
05/07/2020
402.32
407.60
721.16
02/07/2020
425.42
431
1,974.49
01/07/2020
409.82
415.20
844.26
30/06/2020
387.32
392.40
968.19
29/06/2020
377.35
382.30
1,832.46
28/06/2020
384.65
389.70
374.57
25/06/2020
403.80
409.10
1,021.30
24/06/2020
411.99
417.40
1,335.11
23/06/2020
410.42
415.80
1,019.74
22/06/2020
396.20
401.40
3,839.47
21/06/2020
398.27
403.50
743.10
18/06/2020
400.64
405.90
2,062.91
 Export Table Data