Optibase Ltd. Ordinary Sharesのデータ

Optibase Ltd. Ordinary Sharesの基本情報

名前 Optibase Ltd. Ordinary Shares
ティッカー OBAS
Israel
上場年 1999.0
セクター Finance

Optibase Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.44 11.3 11.44 11.3 1400.0 11.3
2021-02-12 11.3 11.3 11.3 11.3 0.0 11.3
2021-02-11 11.3 11.3 11.3 11.3 400.0 11.3
2021-02-10 11.26 11.23 11.24 11.26 900.0 11.26
2021-02-09 11.2 11.2 11.2 11.2 600.0 11.2
2021-02-08 11.3 11.3 11.3 11.3 0.0 11.3
2021-02-05 11.3 11.3 11.3 11.3 0.0 11.3
2021-02-04 11.35 11.3 11.35 11.3 500.0 11.3
2021-02-03 11.16 11.16 11.16 11.16 0.0 11.16
2021-02-02 11.16 11.16 11.16 11.16 0.0 11.16
2021-02-01 11.99 11.16 11.99 11.16 300.0 11.16
2021-01-29 11.99 11.99 11.99 11.99 0.0 11.99
2021-01-28 12.0 11.6 11.6 11.99 900.0 11.99
2021-01-27 11.6 11.6 11.6 11.6 600.0 11.6
2021-01-26 11.8 11.8 11.8 11.8 0.0 11.8
2021-01-25 11.8 11.8 11.8 11.8 0.0 11.8
2021-01-22 11.8 11.43 11.43 11.8 2500.0 11.8
2021-01-21 11.5 11.5 11.5 11.5 0.0 11.5
2021-01-20 11.5 11.5 11.5 11.5 400.0 11.5
2021-01-19 11.79 11.31 11.53 11.79 500.0 11.79
2021-01-15 11.95 11.95 11.95 11.95 0.0 11.95
2021-01-14 11.95 11.95 11.95 11.95 0.0 11.95
2021-01-13 11.95 11.3 11.3 11.95 600.0 11.95
2021-01-12 12.0 12.0 12.0 12.0 0.0 12.0
2021-01-11 12.0 11.5 11.5 12.0 800.0 12.0
2021-01-08 12.0 12.0 12.0 12.0 0.0 12.0
2021-01-07 12.0 12.0 12.0 12.0 200.0 12.0
2021-01-06 12.0 12.0 12.0 12.0 900.0 12.0
2021-01-05 12.3 11.96 12.0 12.0 700.0 12.0
2021-01-04 11.87 11.87 11.87 11.87 0.0 11.87
2020-12-31 11.87 11.87 11.87 11.87 0.0 11.87
2020-12-30 11.87 10.9 10.9 11.87 500.0 11.87
2020-12-29 11.87 11.87 11.87 11.87 0.0 11.87
2020-12-28 11.88 11.43 11.43 11.87 400.0 11.87
2020-12-24 11.5 11.5 11.5 11.5 0.0 11.5
2020-12-23 11.5 11.5 11.5 11.5 0.0 11.5
2020-12-22 11.5 11.5 11.5 11.5 0.0 11.5
2020-12-21 11.5 11.5 11.5 11.5 0.0 11.5
2020-12-18 11.5 11.5 11.5 11.5 0.0 11.5
2020-12-17 11.5 11.5 11.5 11.5 0.0 11.5
2020-12-16 11.5 11.5 11.5 11.5 400.0 11.5
2020-12-15 11.5 11.5 11.5 11.5 0.0 11.5
2020-12-14 11.5 11.49 11.49 11.5 1400.0 11.5
2020-12-11 12.0 12.0 12.0 12.0 0.0 12.0
2020-12-10 12.0 12.0 12.0 12.0 0.0 12.0
2020-12-09 12.0 12.0 12.0 12.0 400.0 12.0
2020-12-08 12.0 11.48 11.48 12.0 700.0 12.0
2020-12-07 11.1 11.1 11.1 11.1 600.0 11.1
2020-12-04 11.1 11.1 11.1 11.1 0.0 11.1
2020-12-03 12.25 11.1 11.96 11.1 800.0 11.1
2020-12-02 9.91 9.91 9.91 9.91 0.0 9.91
2020-12-01 12.12 9.91 12.12 9.91 400.0 9.91
2020-11-30 11.05 11.02 11.02 11.05 300.0 11.05
2020-11-27 11.04 11.04 11.04 11.04 0.0 11.04
2020-11-25 11.04 11.04 11.04 11.04 0.0 11.04
2020-11-24 11.04 11.04 11.04 11.04 0.0 11.04
2020-11-23 11.04 11.04 11.04 11.04 0.0 11.04
2020-11-20 11.04 11.04 11.04 11.04 0.0 11.04
2020-11-19 11.04 11.04 11.04 11.04 0.0 11.04
2020-11-18 12.25 10.89 10.89 11.04 400.0 11.04
2020-11-17 12.1 12.1 12.1 12.1 0.0 12.1
2020-11-16 12.1 12.1 12.1 12.1 300.0 12.1
2020-11-13 11.3 11.3 11.3 11.3 0.0 11.3
2020-11-12 11.3 11.3 11.3 11.3 0.0 11.3
2020-11-11 11.3 11.3 11.3 11.3 0.0 11.3
2020-11-10 11.3 11.19 11.19 11.3 400.0 11.3
2020-11-09 11.0 11.0 11.0 11.0 0.0 11.0
2020-11-06 11.0 11.0 11.0 11.0 100.0 11.0
2020-11-05 11.01 11.0 11.01 11.0 1300.0 11.0
2020-11-04 11.12 11.12 11.12 11.12 0.0 11.12
2020-11-03 11.12 11.04 11.04 11.12 900.0 11.12
2020-11-02 11.72 10.74 11.55 11.72 1400.0 11.72
2020-10-30 11.55 11.55 11.55 11.55 300.0 11.55
2020-10-29 11.1 11.1 11.1 11.1 0.0 11.1
2020-10-28 11.1 11.1 11.1 11.1 0.0 11.1
2020-10-27 11.1 11.1 11.1 11.1 0.0 11.1
2020-10-26 11.1 11.1 11.1 11.1 0.0 11.1
2020-10-23 11.1 11.1 11.1 11.1 0.0 11.1
2020-10-22 11.1 11.1 11.1 11.1 0.0 11.1
2020-10-21 11.1 11.1 11.1 11.1 0.0 11.1
2020-10-20 11.1 11.1 11.1 11.1 0.0 11.1
2020-10-19 11.1 11.1 11.1 11.1 0.0 11.1
2020-10-16 11.1 11.1 11.1 11.1 0.0 11.1
2020-10-15 11.14 11.1 11.14 11.1 800.0 11.1
2020-10-14 11.1 11.1 11.1 11.1 0.0 11.1
2020-10-13 11.1 11.1 11.1 11.1 0.0 11.1
2020-10-12 11.1 11.1 11.1 11.1 400.0 11.1
2020-10-09 11.01 11.01 11.01 11.01 0.0 11.01
2020-10-08 11.01 11.01 11.01 11.01 100.0 11.01
2020-10-07 11.0 11.0 11.0 11.0 200.0 11.0
2020-10-06 11.75 11.75 11.75 11.75 0.0 11.75
2020-10-05 11.75 11.75 11.75 11.75 0.0 11.75
2020-10-02 11.75 11.75 11.75 11.75 0.0 11.75
2020-10-01 11.75 11.75 11.75 11.75 0.0 11.75
2020-09-30 11.75 11.75 11.75 11.75 0.0 11.75
2020-09-29 11.75 11.75 11.75 11.75 0.0 11.75
2020-09-28 11.75 11.75 11.75 11.75 0.0 11.75
2020-09-25 11.75 11.75 11.75 11.75 0.0 11.75
2020-09-24 11.75 11.75 11.75 11.75 0.0 11.75
2020-09-23 11.75 11.75 11.75 11.75 0.0 11.75
2020-09-22 12.0 11.75 12.0 11.75 300.0 11.75
2020-09-21 12.13 12.09 12.09 12.13 300.0 12.13
2020-09-18 11.51 11.51 11.51 11.51 0.0 11.51
2020-09-17 11.51 11.51 11.51 11.51 0.0 11.51
2020-09-16 11.51 11.51 11.51 11.51 0.0 11.51
2020-09-15 11.51 11.51 11.51 11.51 0.0 11.51
2020-09-14 11.51 11.51 11.51 11.51 0.0 11.51
2020-09-11 11.51 11.51 11.51 11.51 0.0 11.51
2020-09-10 11.51 11.51 11.51 11.51 0.0 11.51
2020-09-09 11.51 11.51 11.51 11.51 0.0 11.51
2020-09-08 11.51 11.51 11.51 11.51 0.0 11.51
2020-09-04 11.51 11.51 11.51 11.51 300.0 11.51
2020-09-03 11.75 11.75 11.75 11.75 300.0 11.75
2020-09-02 11.75 11.75 11.75 11.75 200.0 11.75
2020-09-01 12.0 12.0 12.0 12.0 0.0 12.0
2020-08-31 12.0 10.32 11.1 12.0 2400.0 12.0
2020-08-28 12.0 11.95 11.95 12.0 400.0 12.0
2020-08-27 12.0 12.0 12.0 12.0 1000.0 12.0
2020-08-26 11.75 11.75 11.75 11.75 500.0 11.75
2020-08-25 11.75 11.75 11.75 11.75 1000.0 11.75
2020-08-24 11.5 11.5 11.5 11.5 0.0 11.5
2020-08-21 11.5 11.5 11.5 11.5 0.0 11.5
2020-08-20 11.5 11.5 11.5 11.5 500.0 11.5
2020-08-19 11.04 11.04 11.04 11.04 0.0 11.04
2020-08-18 11.04 11.04 11.04 11.04 100.0 11.04
2020-08-17 11.04 11.04 11.04 11.04 0.0 11.04
2020-08-14 11.04 11.04 11.04 11.04 0.0 11.04
2020-08-13 11.04 11.04 11.04 11.04 0.0 11.04
2020-08-12 11.04 11.04 11.04 11.04 0.0 11.04
2020-08-11 11.04 11.04 11.04 11.04 0.0 11.04
2020-08-10 11.04 11.04 11.04 11.04 0.0 11.04
2020-08-07 11.04 11.04 11.04 11.04 1500.0 11.04
2020-08-06 12.0 11.01 12.0 11.29 2900.0 11.29
2020-08-05 12.0 12.0 12.0 12.0 0.0 12.0
2020-08-04 12.0 12.0 12.0 12.0 100.0 12.0
2020-08-03 12.0 12.0 12.0 12.0 100.0 12.0
2020-07-31 12.0 12.0 12.0 12.0 0.0 12.0
2020-07-30 12.0 12.0 12.0 12.0 0.0 12.0
2020-07-29 12.0 12.0 12.0 12.0 0.0 12.0
2020-07-28 12.0 12.0 12.0 12.0 0.0 12.0
2020-07-27 12.0 12.0 12.0 12.0 300.0 12.0
2020-07-24 11.2 11.2 11.2 11.2 0.0 11.2
2020-07-23 11.2 11.2 11.2 11.2 0.0 11.2
2020-07-22 11.2 11.2 11.2 11.2 0.0 11.2
2020-07-21 11.2 11.2 11.2 11.2 200.0 11.2
2020-07-20 11.85 11.85 11.85 11.85 1200.0 11.85
2020-07-17 12.0 12.0 12.0 12.0 0.0 12.0
2020-07-16 12.0 12.0 12.0 12.0 100.0 12.0
2020-07-15 11.85 11.85 11.85 11.85 1200.0 11.85
2020-07-14 11.85 11.85 11.85 11.85 0.0 11.85
2020-07-13 11.85 11.85 11.85 11.85 0.0 11.85
2020-07-10 11.85 11.85 11.85 11.85 0.0 11.85
2020-07-09 11.85 11.85 11.85 11.85 0.0 11.85
2020-07-08 11.9 11.85 11.9 11.85 500.0 11.85
2020-07-07 11.85 11.85 11.85 11.85 0.0 11.85
2020-07-06 11.85 11.85 11.85 11.85 100.0 11.85
2020-07-02 11.83 11.83 11.83 11.83 300.0 11.83
2020-07-01 11.85 10.5 11.48 11.28 700.0 11.28
2020-06-30 12.55 12.55 12.55 12.55 300.0 12.55
2020-06-29 12.75 12.75 12.75 12.75 3000.0 12.75
2020-06-26 11.76 11.76 11.76 11.76 0.0 11.76
2020-06-25 11.76 11.76 11.76 11.76 100.0 11.76
2020-06-24 12.18 12.0 12.18 12.0 300.0 12.0
2020-06-23 11.99 11.75 11.75 11.99 1600.0 11.99
2020-06-22 11.75 11.75 11.75 11.75 200.0 11.75
2020-06-19 11.75 11.75 11.75 11.75 0.0 11.75
2020-06-18 11.75 11.75 11.75 11.75 0.0 11.75
2020-06-17 11.75 11.75 11.75 11.75 0.0 11.75
2020-06-16 11.75 11.75 11.75 11.75 100.0 11.75
2020-06-15 11.75 11.75 11.75 11.75 0.0 11.75
2020-06-12 11.75 11.75 11.75 11.75 0.0 11.75
2020-06-11 11.75 11.75 11.75 11.75 0.0 11.75
2020-06-10 11.75 11.75 11.75 11.75 0.0 11.75
2020-06-09 11.75 11.75 11.75 11.75 0.0 11.75
2020-06-08 11.8 11.75 11.8 11.75 1600.0 11.75
2020-06-05 11.25 11.25 11.25 11.25 0.0 11.25
2020-06-04 11.25 11.25 11.25 11.25 300.0 11.25
2020-06-03 11.24 11.0 11.0 11.23 700.0 11.23
2020-06-02 11.25 11.2 11.2 11.25 1200.0 11.25
2020-06-01 10.91 10.91 10.91 10.91 0.0 10.91
2020-05-29 10.91 10.91 10.91 10.91 0.0 10.91
2020-05-28 10.91 10.91 10.91 10.91 0.0 10.91
2020-05-27 10.91 10.9 10.9 10.91 200.0 10.91
2020-05-26 10.8 10.8 10.8 10.8 0.0 10.8
2020-05-22 10.8 10.8 10.8 10.8 0.0 10.8
2020-05-21 10.8 10.8 10.8 10.8 0.0 10.8
2020-05-20 10.8 10.8 10.8 10.8 200.0 10.8
2020-05-19 10.76 10.76 10.76 10.76 300.0 10.76
2020-05-18 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-15 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-14 10.7 10.7 10.7 10.7 400.0 10.7
2020-05-13 10.71 10.7 10.7 10.71 4600.0 10.71
2020-05-12 10.7 10.7 10.7 10.7 2300.0 10.7
2020-05-11 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-08 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-07 10.7 10.7 10.7 10.7 700.0 10.7
2020-05-06 10.7 10.7 10.7 10.7 300.0 10.7
2020-05-05 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-04 10.7 10.7 10.7 10.7 10000.0 10.7
2020-05-01 10.71 10.71 10.71 10.71 0.0 10.71
2020-04-30 10.94 10.7 10.7 10.71 6500.0 10.71
2020-04-29 10.5 10.5 10.5 10.5 2000.0 10.5
2020-04-28 11.69 10.95 10.95 11.19 20200.0 11.19
2020-04-27 11.0 10.9 10.98 10.9 5700.0 10.9
2020-04-24 11.0 11.0 11.0 11.0 300.0 11.0
2020-04-23 11.0 11.0 11.0 11.0 0.0 11.0
2020-04-22 11.0 11.0 11.0 11.0 400.0 11.0
2020-04-21 10.12 10.12 10.12 10.12 0.0 10.12
2020-04-20 10.12 10.12 10.12 10.12 0.0 10.12
2020-04-17 10.12 10.12 10.12 10.12 0.0 10.12
2020-04-16 11.0 10.12 10.57 10.12 5600.0 10.12
2020-04-15 10.8 10.8 10.8 10.8 0.0 10.8
2020-04-14 10.8 10.8 10.8 10.8 0.0 10.8
2020-04-13 10.8 10.8 10.8 10.8 0.0 10.8
2020-04-09 10.8 10.8 10.8 10.8 0.0 10.8
2020-04-08 10.8 10.8 10.8 10.8 0.0 10.8
2020-04-07 10.99 10.8 10.99 10.8 11100.0 10.8
2020-04-06 11.8 10.8 10.8 10.8 6500.0 10.8
2020-04-03 11.03 11.03 11.03 11.03 0.0 11.03
2020-04-02 11.05 11.0 11.0 11.03 84100.0 11.03
2020-04-01 11.2 10.87 11.0 11.0 21000.0 11.0
2020-03-31 11.06 10.99 11.0 11.0 18000.0 11.0
2020-03-30 11.05 11.05 11.05 11.05 0.0 11.05
2020-03-27 11.05 11.05 11.05 11.05 0.0 11.05
2020-03-26 11.05 11.0 11.0 11.05 8600.0 11.05
2020-03-25 11.0 11.0 11.0 11.0 6000.0 11.0
2020-03-24 10.88 10.88 10.88 10.88 600.0 10.88
2020-03-23 11.12 10.93 11.0 10.98 11100.0 10.98
2020-03-20 10.05 10.05 10.05 10.05 0.0 10.05
2020-03-19 10.05 10.05 10.05 10.05 100.0 10.05
2020-03-18 11.41 10.0 10.0 11.41 3500.0 11.41
2020-03-17 11.0 10.24 10.24 11.0 800.0 11.0
2020-03-16 11.34 11.34 11.34 11.34 0.0 11.34
2020-03-13 11.34 11.34 11.34 11.34 300.0 11.34
2020-03-12 11.8 11.2 11.2 11.8 1800.0 11.8
2020-03-11 11.7 11.7 11.7 11.7 0.0 11.7
2020-03-10 11.7 10.8 10.8 11.7 400.0 11.7
2020-03-09 10.7 9.53 9.53 10.5 4000.0 10.5
2020-03-06 11.21 10.1 11.01 10.68 5400.0 10.68
2020-03-05 11.2 11.2 11.2 11.2 500.0 11.2
2020-03-04 11.21 11.2 11.21 11.2 1700.0 11.2
2020-03-03 11.49 9.81 10.78 10.55 6100.0 10.55
2020-03-02 11.57 10.17 10.69 11.18 3900.0 11.18
2020-02-28 11.28 10.31 10.89 10.93 4200.0 10.93
2020-02-27 11.79 11.79 11.79 11.79 0.0 11.79
2020-02-26 11.79 11.79 11.79 11.79 0.0 11.79
2020-02-25 11.79 11.79 11.79 11.79 0.0 11.79
2020-02-24 11.79 10.94 10.95 11.79 8200.0 11.79
2020-02-21 11.5 11.5 11.5 11.5 0.0 11.5
2020-02-20 11.5 11.5 11.5 11.5 0.0 11.5
2020-02-19 11.5 11.49 11.49 11.5 500.0 11.5
2020-02-18 11.5 11.4 11.4 11.5 3400.0 11.5