$CSTE: Caesarstone Ltd. - Ordinary Shares
2024-02-27 CSTE 2024-02-27 07:00:56 5.39 4.21 4.61% CSTE 2024-02-27 08:01:03 5.24 4.21 4.61% CSTE 2024-02-27 10:01:08 6.18 4.21 4.61% CSTE 2024-02-27 11:00:58 4.48 4.36 2.43% CSTE 2024-02-27 12:00:58 4.52 4.51 4.85% CSTE 2024-02-27 13:00:55 4.68 4.66 8.98% CSTE 2024-02-27 14:00:53 4.62 4.49 7.04% CSTE 2024-02-27 15:00:51 4.63 4.49 4.85% CSTE 2024-02-27 16:00:46 4.53 4.45 4.37% CSTE 2024-02-27 17:01:01 5.29 4.21 4.13% CSTE 2024-02-27 18:00:56 5.24 4.21 3.94% CSTE 2024-02-27 21:02:03 0.00 0.00 3.94% 2024-02-28 CSTE 2024-02-28 06:00:55 5.39 3.40 3.94% CSTE 2024-02-28 08:00:51 5.24 3.40 3.94% CSTE 2024-02-28 11:00:51 4.41 4.36 -2.09% CSTE 2024-02-28 12:00:49 4.42 4.40 -1.39% CSTE 2024-02-28 13:00:48 4.42 4.33 -1.39% CSTE 2024-02-28 14:00:57 4.41 4.36 -1.39% CSTE 2024-02-28 15:00:46 4.41 4.39 -1.86% CSTE 2024-02-28 16:00:51 4.41 4.39 -1.62% CSTE 2024-02-28 17:00:54 5.29 4.21 -1.62% CSTE 2024-02-28 18:00:50 5.24 4.21 -1.56% CSTE 2024-02-28 21:02:47 0.00 0.00 -1.56% 2024-02-29 CSTE 2024-02-29 06:00:57 5.39 3.75 -1.56% CSTE 2024-02-29 08:00:53 5.24 3.75 -1.56% CSTE 2024-02-29 10:01:04 6.18 2.96 -1.56% CSTE 2024-02-29 11:00:55 4.59 4.43 0.89% CSTE 2024-02-29 12:01:05 4.39 4.35 -1.12% CSTE 2024-02-29 13:00:54 4.71 4.33 -1.56% CSTE 2024-02-29 14:00:55 4.43 4.42 0.22% CSTE 2024-02-29 16:01:05 4.50 4.41 1.12% CSTE 2024-02-29 17:00:45 5.29 4.21 0.22% CSTE 2024-02-29 18:00:53 5.24 4.21 0.23% CSTE 2024-02-29 21:03:31 0.00 0.00 0.23% 2024-03-01 CSTE 2024-03-01 06:00:56 5.39 3.40 0.23% CSTE 2024-03-01 08:01:01 5.24 3.40 0.23% CSTE 2024-03-01 11:00:55 4.46 4.32 -0.45% CSTE 2024-03-01 12:01:00 4.42 4.37 0.68% CSTE 2024-03-01 13:00:55 4.40 4.32 -0.91% CSTE 2024-03-01 14:01:02 4.39 4.34 -1.59% CSTE 2024-03-01 15:00:59 4.38 4.33 -1.81% CSTE 2024-03-01 16:01:01 4.35 4.33 -2.04% CSTE 2024-03-01 17:00:54 6.79 3.30 -2.72% CSTE 2024-03-01 18:00:58 4.83 3.57 -2.71% 2024-03-04 CSTE 2024-03-04 00:03:24 0.00 0.00 -2.71% CSTE 2024-03-04 06:01:12 4.83 4.21 -2.71% CSTE 2024-03-04 08:01:00 4.83 3.57 -2.71% CSTE 2024-03-04 10:01:03 4.83 4.21 -2.71% CSTE 2024-03-04 11:00:47 4.54 4.31 0.00% CSTE 2024-03-04 12:00:56 4.38 4.36 1.81% CSTE 2024-03-04 13:00:55 4.37 4.31 1.13% CSTE 2024-03-04 14:00:58 4.37 4.33 0.68% CSTE 2024-03-04 15:00:52 4.34 4.32 0.45% CSTE 2024-03-04 16:01:05 4.31 4.28 0.23% CSTE 2024-03-04 17:00:52 4.25 3.71 -3.17% CSTE 2024-03-04 18:00:57 4.25 3.71 -3.26% CSTE 2024-03-04 21:03:03 0.00 0.00 -3.26% 2024-03-05 CSTE 2024-03-05 06:00:53 6.65 3.90 -3.26% CSTE 2024-03-05 08:00:46 5.24 3.90 -3.26% CSTE 2024-03-05 11:00:48 4.21 4.17 0.93% CSTE 2024-03-05 12:00:58 4.24 4.16 1.16% CSTE 2024-03-05 13:00:56 4.22 4.16 0.93% CSTE 2024-03-05 14:00:55 4.24 4.20 1.40% CSTE 2024-03-05 15:00:52 4.23 4.20 0.93% CSTE 2024-03-05 16:00:47 4.24 4.21 1.63% CSTE 2024-03-05 17:00:45 5.29 4.00 2.33% CSTE 2024-03-05 18:00:56 5.24 4.00 2.40% CSTE 2024-03-05 21:02:26 0.00 0.00 2.40% 2024-03-06 CSTE 2024-03-06 06:01:06 6.77 3.90 2.40% CSTE 2024-03-06 08:01:14 5.24 3.90 2.40% CSTE 2024-03-06 11:00:51 4.42 4.32 2.40% CSTE 2024-03-06 12:00:53 4.39 4.35 2.64% CSTE 2024-03-06 13:00:43 4.42 4.38 3.85% CSTE 2024-03-06 14:01:25 4.42 4.40 3.61% CSTE 2024-03-06 15:00:51 4.46 4.38 4.33% CSTE 2024-03-06 16:00:59 4.46 4.42 3.85% CSTE 2024-03-06 17:00:50 6.79 4.20 5.29% CSTE 2024-03-06 18:00:53 5.24 4.20 5.16% CSTE 2024-03-06 21:03:28 0.00 0.00 5.16% CSTE 2024-03-06 22:02:45 5.24 4.20 5.16% 2024-03-07 CSTE 2024-03-07 06:01:03 7.12 4.20 5.16% CSTE 2024-03-07 08:00:54 5.24 4.20 5.16% CSTE 2024-03-07 11:00:53 4.53 4.38 1.88% CSTE 2024-03-07 12:01:02 4.48 4.40 -1.64% CSTE 2024-03-07 13:00:54 4.49 4.31 -1.17% CSTE 2024-03-07 14:01:01 4.39 4.35 -2.82% CSTE 2024-03-07 15:00:54 4.48 4.36 -2.11% CSTE 2024-03-07 16:00:58 4.48 4.40 0.00% CSTE 2024-03-07 17:00:50 5.29 4.20 -1.88% CSTE 2024-03-07 18:00:56 5.24 4.20 -1.79% CSTE 2024-03-07 19:00:44 5.24 4.25 -1.79% CSTE 2024-03-07 21:02:46 0.00 0.00 -1.79% 2024-03-08 CSTE 2024-03-08 06:00:55 7.04 4.20 -1.79% CSTE 2024-03-08 08:00:45 5.24 4.20 -1.79% CSTE 2024-03-08 10:00:53 6.18 4.20 -1.79% CSTE 2024-03-08 11:00:54 4.47 4.31 -0.45% CSTE 2024-03-08 12:00:58 4.47 4.32 0.89% CSTE 2024-03-08 13:00:52 4.34 4.30 0.89% CSTE 2024-03-08 15:00:58 4.34 4.31 0.89% CSTE 2024-03-08 16:00:58 4.35 4.31 -1.12% CSTE 2024-03-08 17:00:55 5.97 4.20 -1.12% CSTE 2024-03-08 18:00:53 4.92 4.20 -1.14% CSTE 2024-03-08 21:02:18 0.00 0.00 -1.14% CSTE 2024-03-08 22:02:25 4.92 4.20 -1.14% 2024-03-11 CSTE 2024-03-11 00:04:22 0.00 0.00 -1.14% CSTE 2024-03-11 05:00:47 6.91 4.20 -1.14% CSTE 2024-03-11 07:00:52 5.24 4.20 -1.14% CSTE 2024-03-11 10:01:10 4.28 4.26 -2.27% CSTE 2024-03-11 11:00:56 4.27 4.26 -2.27% CSTE 2024-03-11 12:00:51 4.25 4.20 -2.27% CSTE 2024-03-11 13:01:08 4.25 4.20 -3.41% CSTE 2024-03-11 14:01:03 4.24 4.19 -3.41% CSTE 2024-03-11 15:00:54 4.21 4.19 -3.18% CSTE 2024-03-11 16:00:56 5.29 3.71 -5.23% CSTE 2024-03-11 17:00:44 4.81 3.71 -5.29% CSTE 2024-03-11 18:00:58 4.12 3.71 -5.29% CSTE 2024-03-11 19:00:51 4.81 3.71 -5.29% CSTE 2024-03-11 20:00:53 0.00 0.00 -5.29% 2024-03-12 CSTE 2024-03-12 05:00:58 6.59 3.40 -5.29% CSTE 2024-03-12 07:00:56 5.24 3.40 -5.29% CSTE 2024-03-12 10:01:03 4.18 4.14 0.69% CSTE 2024-03-12 11:01:01 4.19 4.14 0.69% CSTE 2024-03-12 12:00:52 4.19 4.14 0.46% CSTE 2024-03-12 13:00:56 4.16 4.09 -0.23% CSTE 2024-03-12 14:00:53 4.19 4.11 1.38% CSTE 2024-03-12 15:00:58 4.26 4.20 2.53% CSTE 2024-03-12 16:00:56 4.37 4.00 1.84% CSTE 2024-03-12 17:00:59 4.37 4.00 1.94% CSTE 2024-03-12 20:00:54 0.00 0.00 1.94% 2024-03-13 CSTE 2024-03-13 05:00:56 6.67 3.71 1.94% CSTE 2024-03-13 07:00:57 5.24 3.71 1.94% CSTE 2024-03-13 10:01:02 4.19 4.07 -2.67% CSTE 2024-03-13 11:01:03 4.19 4.10 -2.18% CSTE 2024-03-13 12:00:53 4.24 4.18 0.00% CSTE 2024-03-13 13:00:56 4.21 4.16 0.00% CSTE 2024-03-13 14:01:03 4.21 4.16 -0.73% CSTE 2024-03-13 15:00:56 4.16 4.15 -1.21% CSTE 2024-03-13 16:00:51 4.37 4.00 -0.49% CSTE 2024-03-13 17:00:53 4.37 4.00 -0.48% CSTE 2024-03-13 20:00:58 0.00 0.00 -0.48% 2024-03-14 CSTE 2024-03-14 05:00:52 5.94 3.40 -0.48% CSTE 2024-03-14 07:00:55 5.24 3.40 -0.48% CSTE 2024-03-14 10:01:02 4.24 4.16 -0.48% CSTE 2024-03-14 11:01:00 4.13 4.11 -1.67% CSTE 2024-03-14 12:00:58 4.13 4.11 -1.19% CSTE 2024-03-14 13:00:56 4.12 4.03 -2.62% CSTE 2024-03-14 14:00:55 4.10 4.08 -2.86% CSTE 2024-03-14 15:00:50 4.13 4.08 -2.38% CSTE 2024-03-14 16:00:57 4.37 4.00 -0.95% CSTE 2024-03-14 17:00:54 4.37 4.00 -0.96% CSTE 2024-03-14 20:00:47 0.00 0.00 -0.96% 2024-03-15 CSTE 2024-03-15 05:00:53 5.94 3.40 -0.96% CSTE 2024-03-15 07:00:54 5.24 3.40 -0.96% CSTE 2024-03-15 10:01:02 4.23 4.06 1.44% CSTE 2024-03-15 11:00:52 4.22 4.14 0.00% CSTE 2024-03-15 12:00:52 4.18 4.09 -0.96% CSTE 2024-03-15 13:00:55 4.09 4.00 -2.39% CSTE 2024-03-15 14:00:59 4.09 4.05 -2.15% CSTE 2024-03-15 15:00:53 4.08 4.05 -2.15% CSTE 2024-03-15 16:00:54 4.37 3.30 -2.87% CSTE 2024-03-15 17:01:03 4.37 3.45 -2.90% CSTE 2024-03-15 20:00:55 0.00 0.00 -2.90% 2024-03-18 CSTE 2024-03-18 05:00:53 6.27 3.71 -2.90% CSTE 2024-03-18 08:01:03 0.00 0.00 -2.90% CSTE 2024-03-18 09:00:48 6.18 2.68 -2.90% CSTE 2024-03-18 10:01:33 3.97 3.95 -1.21% CSTE 2024-03-18 11:00:45 3.98 3.93 -1.69% CSTE 2024-03-18 13:00:49 4.00 3.98 -0.97% CSTE 2024-03-18 14:00:56 4.00 3.95 -0.48% CSTE 2024-03-18 15:00:50 4.01 3.99 -0.48% CSTE 2024-03-18 16:00:58 4.19 3.71 -1.69% CSTE 2024-03-18 17:00:56 4.19 3.71 -1.74% CSTE 2024-03-18 20:00:48 0.00 0.00 -1.74% 2024-03-19 CSTE 2024-03-19 05:00:45 6.28 3.71 -1.74% CSTE 2024-03-19 07:01:00 5.24 3.71 -1.74% CSTE 2024-03-19 10:00:59 3.96 3.91 0.00% CSTE 2024-03-19 11:00:50 3.96 3.93 -0.50% CSTE 2024-03-19 12:01:01 3.95 3.93 -0.25% CSTE 2024-03-19 13:01:00 3.93 3.91 -0.75% CSTE 2024-03-19 14:01:03 3.92 3.90 -1.00% CSTE 2024-03-19 16:00:54 4.19 3.71 -1.49% CSTE 2024-03-19 17:00:45 4.19 3.71 -1.52% CSTE 2024-03-19 20:00:59 0.00 0.00 -1.52% 2024-03-20 CSTE 2024-03-20 05:01:00 6.18 3.71 -1.52% CSTE 2024-03-20 07:00:46 5.24 3.71 -1.52% CSTE 2024-03-20 09:00:57 5.26 3.71 -1.52% CSTE 2024-03-20 10:01:08 3.98 3.89 0.00% CSTE 2024-03-20 11:00:45 3.89 3.87 -0.51% CSTE 2024-03-20 12:01:03 3.81 3.77 -2.28% CSTE 2024-03-20 13:00:51 3.83 3.80 -2.03% CSTE 2024-03-20 14:01:03 3.94 3.80 -2.03% CSTE 2024-03-20 16:01:07 4.19 3.71 -2.53% CSTE 2024-03-20 17:00:44 4.19 3.71 -2.57% CSTE 2024-03-20 18:00:56 4.19 3.71 -0.51% CSTE 2024-03-20 20:00:56 0.00 0.00 -0.51% 2024-03-21 CSTE 2024-03-21 05:00:57 6.06 3.40 -0.51% CSTE 2024-03-21 07:00:54 5.24 3.65 -0.51% CSTE 2024-03-21 10:01:02 3.83 3.77 0.77% CSTE 2024-03-21 11:00:53 3.82 3.80 0.51% CSTE 2024-03-21 13:00:51 3.82 3.81 0.51% CSTE 2024-03-21 14:00:47 4.00 3.85 1.54% CSTE 2024-03-21 15:00:57 3.85 3.82 0.77% CSTE 2024-03-21 16:00:50 4.17 3.75 0.51% CSTE 2024-03-21 17:00:55 4.17 3.75 0.53% CSTE 2024-03-21 20:00:58 0.00 0.00 0.53% 2024-03-22 CSTE 2024-03-22 05:00:49 6.09 3.43 0.53% CSTE 2024-03-22 07:00:48 5.24 3.43 0.53% CSTE 2024-03-22 10:01:11 3.98 3.90 2.90% CSTE 2024-03-22 11:00:54 3.94 3.91 3.43% CSTE 2024-03-22 12:01:03 3.94 3.91 2.64% CSTE 2024-03-22 13:00:51 4.00 3.96 4.49% CSTE 2024-03-22 14:00:54 4.06 3.96 5.01% CSTE 2024-03-22 15:00:56 4.01 3.96 5.28% CSTE 2024-03-22 16:00:54 4.17 3.25 5.01% CSTE 2024-03-22 17:00:50 4.17 3.43 4.99% CSTE 2024-03-22 20:00:58 0.00 0.00 4.99% 2024-03-25 CSTE 2024-03-25 05:00:58 4.80 3.43 4.99% CSTE 2024-03-25 09:00:50 4.17 3.43 4.99% CSTE 2024-03-25 10:01:00 4.05 3.99 0.00% CSTE 2024-03-25 11:00:59 4.02 4.00 0.26% CSTE 2024-03-25 12:01:05 4.04 4.01 0.52% CSTE 2024-03-25 13:00:55 4.04 4.03 0.79% CSTE 2024-03-25 14:00:59 4.03 4.00 0.26% CSTE 2024-03-25 15:00:58 4.17 4.03 3.94% CSTE 2024-03-25 16:00:52 6.79 3.96 3.41% CSTE 2024-03-25 17:00:48 4.40 3.96 3.25% CSTE 2024-03-25 20:00:58 0.00 0.00 3.25% 2024-03-26 CSTE 2024-03-26 05:00:50 4.77 3.43 3.25% CSTE 2024-03-26 10:01:09 4.16 4.11 0.75% CSTE 2024-03-26 11:00:48 4.13 4.11 0.00% CSTE 2024-03-26 12:00:55 4.11 4.09 -0.75% CSTE 2024-03-26 13:00:47 4.11 4.07 -1.00% CSTE 2024-03-26 14:01:04 4.13 4.10 0.25% CSTE 2024-03-26 15:00:46 4.12 4.11 -0.25% CSTE 2024-03-26 16:00:53 5.29 3.96 -1.50% CSTE 2024-03-26 17:00:44 4.61 3.96 -1.45% CSTE 2024-03-26 20:00:31 0.00 0.00 -1.45% 2024-03-27 CSTE 2024-03-27 05:00:49 4.63 3.42 -1.45% CSTE 2024-03-27 06:00:56 4.61 3.43 -1.45% CSTE 2024-03-27 07:00:50 4.61 3.71 -1.45% CSTE 2024-03-27 10:00:55 4.14 4.10 1.21% CSTE 2024-03-27 11:00:52 4.14 4.12 1.45% CSTE 2024-03-27 12:01:09 4.13 4.11 0.97% CSTE 2024-03-27 13:00:55 4.19 4.13 1.45% CSTE 2024-03-27 14:01:03 4.09 4.07 0.00% CSTE 2024-03-27 15:00:45 4.08 4.07 0.00% CSTE 2024-03-27 16:00:48 8.00 3.96 0.00% CSTE 2024-03-27 17:00:47 4.10 3.96 0.00% CSTE 2024-03-27 19:01:02 4.61 3.96 0.00% CSTE 2024-03-27 20:00:49 0.00 0.00 0.00% 2024-03-28 CSTE 2024-03-28 05:00:56 4.07 3.40 0.00%