Oil Refineries Ltd. ORL
TASE · Israel · Energierohstoffe
ILA 209,10-8,50 (-3,91 %)
Markt geschlossen· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 217,60 | +1,45 % | ILA 214,50 | ILA 219,60 | ILA 213,30 | 7,93M |
| 2026-09-29 | ILA 214,50 | +3,52 % | ILA 207,20 | ILA 215,00 | ILA 207,00 | 5,27M |
| 2026-09-28 | ILA 207,20 | -1,85 % | ILA 211,10 | ILA 213,20 | ILA 206,20 | 11,21M |
| 2026-09-25 | ILA 211,10 | 0,00 % | ILA 211,10 | ILA 211,10 | ILA 211,10 | 0 |
| 2026-09-24 | ILA 211,10 | -3,17 % | ILA 213,90 | ILA 215,80 | ILA 210,10 | 17,28M |
| 2026-09-23 | ILA 218,00 | +0,93 % | ILA 216,00 | ILA 223,30 | ILA 214,60 | 7,39M |
| 2026-09-22 | ILA 216,00 | -1,86 % | ILA 217,90 | ILA 220,10 | ILA 212,50 | 10,48M |
| 2026-09-21 | ILA 220,10 | 0,00 % | ILA 220,10 | ILA 220,10 | ILA 220,10 | 0 |
| 2026-09-18 | ILA 220,10 | 0,00 % | ILA 220,10 | ILA 220,10 | ILA 220,10 | 0 |
| 2026-09-17 | ILA 220,10 | -1,34 % | ILA 219,80 | ILA 223,10 | ILA 216,00 | 17,60M |
| 2026-09-16 | ILA 223,10 | -1,80 % | ILA 227,00 | ILA 231,40 | ILA 221,80 | 7,60M |
| 2026-09-15 | ILA 227,20 | -4,30 % | ILA 234,10 | ILA 234,80 | ILA 220,00 | 12,32M |
| 2026-09-14 | ILA 237,40 | +2,15 % | ILA 233,00 | ILA 241,00 | ILA 232,00 | 5,16M |
| 2026-09-11 | ILA 232,40 | 0,00 % | ILA 232,40 | ILA 232,40 | ILA 232,40 | 0 |
| 2026-09-10 | ILA 232,40 | -2,39 % | ILA 240,10 | ILA 242,20 | ILA 229,90 | 10,35M |
| 2026-09-09 | ILA 238,10 | +2,19 % | ILA 233,50 | ILA 239,90 | ILA 233,50 | 13,43M |
| 2026-09-08 | ILA 233,00 | +2,42 % | ILA 227,50 | ILA 235,00 | ILA 227,50 | 6,40M |
| 2026-09-07 | ILA 227,50 | -2,78 % | ILA 231,50 | ILA 234,00 | ILA 222,20 | 8,26M |
| 2026-09-04 | ILA 234,00 | +1,08 % | ILA 232,40 | ILA 238,10 | ILA 230,00 | 5,87M |
| 2026-09-03 | ILA 231,50 | -1,49 % | ILA 235,00 | ILA 236,50 | ILA 230,00 | 7,14M |
| 2026-09-02 | ILA 235,00 | +4,91 % | ILA 231,00 | ILA 235,00 | ILA 224,30 | 15,27M |
| 2026-09-01 | ILA 224,00 | +5,81 % | ILA 212,00 | ILA 226,00 | ILA 212,00 | 16,46M |
| 2026-08-31 | ILA 211,70 | +2,82 % | ILA 206,90 | ILA 215,80 | ILA 206,80 | 9,93M |
| 2026-08-28 | ILA 205,90 | +1,63 % | ILA 201,00 | ILA 206,00 | ILA 200,30 | 3,51M |
| 2026-08-27 | ILA 202,60 | -0,64 % | ILA 204,00 | ILA 206,00 | ILA 199,60 | 4,89M |
| 2026-08-26 | ILA 203,90 | +3,08 % | ILA 197,80 | ILA 205,00 | ILA 194,00 | 6,71M |
| 2026-08-25 | ILA 197,80 | -2,85 % | ILA 203,60 | ILA 204,00 | ILA 197,80 | 3,96M |
| 2026-08-24 | ILA 203,60 | 0,00 % | ILA 203,60 | ILA 209,90 | ILA 203,20 | 10,09M |
| 2026-08-21 | ILA 203,60 | -0,20 % | ILA 204,00 | ILA 205,70 | ILA 201,00 | 7,28M |
| 2026-08-20 | ILA 204,00 | +0,15 % | ILA 195,60 | ILA 206,50 | ILA 195,20 | 13,21M |
| 2026-08-19 | ILA 203,70 | -0,15 % | ILA 204,00 | ILA 205,00 | ILA 200,50 | 18,63M |
| 2026-08-18 | ILA 204,00 | +0,79 % | ILA 203,00 | ILA 207,30 | ILA 200,10 | 19,26M |
| 2026-08-17 | ILA 202,40 | -0,30 % | ILA 203,10 | ILA 212,00 | ILA 202,40 | 23,63M |
| 2026-08-14 | ILA 203,00 | +2,58 % | ILA 199,00 | ILA 207,80 | ILA 197,50 | 8,14M |
| 2026-08-13 | ILA 197,90 | -0,50 % | ILA 204,80 | ILA 204,80 | ILA 195,70 | 6,61M |
| 2026-08-12 | ILA 198,90 | -1,92 % | ILA 209,00 | ILA 223,00 | ILA 195,50 | 37,77M |
| 2026-08-11 | ILA 202,80 | +3,79 % | ILA 195,40 | ILA 202,80 | ILA 193,40 | 13,88M |
| 2026-08-10 | ILA 195,40 | +1,77 % | ILA 192,00 | ILA 197,50 | ILA 191,80 | 6,78M |
| 2026-08-07 | ILA 192,00 | -0,52 % | ILA 192,90 | ILA 195,60 | ILA 192,00 | 1,99M |
| 2026-08-06 | ILA 193,00 | +1,31 % | ILA 187,70 | ILA 196,70 | ILA 187,70 | 75,21M |
| 2026-08-05 | ILA 190,50 | -0,26 % | ILA 191,00 | ILA 191,70 | ILA 186,10 | 7,77M |
| 2026-08-04 | ILA 191,00 | -4,69 % | ILA 200,40 | ILA 200,70 | ILA 188,20 | 11,52M |
| 2026-08-03 | ILA 200,40 | +2,87 % | ILA 194,00 | ILA 202,80 | ILA 194,00 | 9,25M |
| 2026-07-31 | ILA 194,80 | +1,19 % | ILA 192,50 | ILA 195,80 | ILA 187,90 | 4,06M |
| 2026-07-30 | ILA 192,50 | -3,07 % | ILA 200,00 | ILA 200,00 | ILA 190,70 | 5,27M |
| 2026-07-29 | ILA 198,60 | +5,64 % | ILA 188,00 | ILA 198,60 | ILA 188,00 | 7,35M |
| 2026-07-28 | ILA 188,00 | -5,00 % | ILA 197,90 | ILA 198,80 | ILA 188,00 | 4,25M |
| 2026-07-27 | ILA 197,90 | -1,44 % | ILA 200,60 | ILA 201,00 | ILA 194,30 | 8,08M |
| 2026-07-24 | ILA 200,80 | +0,90 % | ILA 196,20 | ILA 204,00 | ILA 195,10 | 13,47M |
| 2026-07-22 | ILA 199,00 | +0,05 % | ILA 198,90 | ILA 199,90 | ILA 195,50 | 11,14M |
| 2026-07-21 | ILA 198,90 | -0,50 % | ILA 200,50 | ILA 204,80 | ILA 194,90 | 5,45M |
| 2026-07-20 | ILA 199,90 | +0,96 % | ILA 199,00 | ILA 204,70 | ILA 197,40 | 9,58M |
| 2026-07-17 | ILA 198,00 | +1,59 % | ILA 194,90 | ILA 198,30 | ILA 192,70 | 2,83M |
| 2026-07-16 | ILA 194,90 | +2,04 % | ILA 185,20 | ILA 198,70 | ILA 184,10 | 8,87M |
| 2026-07-15 | ILA 191,00 | -0,78 % | ILA 192,50 | ILA 199,00 | ILA 187,40 | 15,90M |
| 2026-07-14 | ILA 192,50 | +3,77 % | ILA 186,20 | ILA 195,00 | ILA 186,20 | 14,06M |
| 2026-07-13 | ILA 185,50 | +5,10 % | ILA 177,10 | ILA 185,90 | ILA 176,50 | 15,40M |
| 2026-07-10 | ILA 176,50 | -0,62 % | ILA 177,60 | ILA 180,10 | ILA 176,10 | 2,82M |
| 2026-07-09 | ILA 177,60 | -1,55 % | ILA 181,00 | ILA 182,50 | ILA 174,00 | 8,78M |
| 2026-07-08 | ILA 180,40 | +2,68 % | ILA 176,40 | ILA 182,40 | ILA 174,00 | 6,51M |
| 2026-07-07 | ILA 175,70 | +1,21 % | ILA 174,90 | ILA 176,50 | ILA 172,90 | 5,07M |
| 2026-07-06 | ILA 173,60 | +2,90 % | ILA 168,70 | ILA 174,30 | ILA 168,70 | 7,24M |
| 2026-07-03 | ILA 168,70 | +1,69 % | ILA 165,00 | ILA 170,10 | ILA 163,80 | 4,14M |
| 2026-07-02 | ILA 165,90 | +1,16 % | ILA 164,00 | ILA 167,20 | ILA 162,00 | 7,02M |
| 2026-07-01 | ILA 164,00 | +4,13 % | ILA 157,50 | ILA 165,90 | ILA 155,20 | 7,41M |
| 2026-06-30 | ILA 157,50 | +5,56 % | ILA 151,70 | ILA 159,60 | ILA 149,90 | 9,41M |
| 2026-06-29 | ILA 149,20 | +3,76 % | ILA 144,80 | ILA 151,50 | ILA 144,40 | 8,44M |
| 2026-06-26 | ILA 143,80 | 0,00 % | ILA 143,80 | ILA 143,80 | ILA 143,80 | 0 |
| 2026-06-25 | ILA 143,80 | -0,83 % | ILA 145,00 | ILA 145,60 | ILA 141,90 | 4,51M |
| 2026-06-24 | ILA 145,00 | -0,41 % | ILA 145,60 | ILA 148,90 | ILA 143,90 | 10,42M |
| 2026-06-23 | ILA 145,60 | +4,45 % | ILA 138,10 | ILA 149,00 | ILA 134,50 | 14,01M |
| 2026-06-22 | ILA 139,40 | -3,53 % | ILA 144,70 | ILA 145,90 | ILA 139,40 | 4,01M |
| 2026-06-19 | ILA 144,50 | +1,55 % | ILA 142,30 | ILA 144,50 | ILA 140,70 | 6,25M |
| 2026-06-18 | ILA 142,30 | +0,21 % | ILA 141,00 | ILA 145,00 | ILA 138,20 | 7,36M |
| 2026-06-17 | ILA 142,00 | -2,07 % | ILA 145,00 | ILA 145,30 | ILA 141,20 | 9,70M |
| 2026-06-16 | ILA 145,00 | 0,00 % | ILA 145,00 | ILA 148,90 | ILA 142,60 | 3,76M |
| 2026-06-15 | ILA 145,00 | -4,42 % | ILA 144,00 | ILA 146,00 | ILA 139,00 | 13,02M |
| 2026-06-12 | ILA 151,70 | -5,60 % | ILA 160,70 | ILA 160,70 | ILA 150,10 | 8,36M |
| 2026-06-11 | ILA 160,70 | +1,07 % | ILA 159,00 | ILA 161,20 | ILA 158,00 | 2,86M |
| 2026-06-10 | ILA 159,00 | -1,00 % | ILA 158,20 | ILA 160,70 | ILA 158,20 | 10,65M |
| 2026-06-09 | ILA 160,60 | -0,80 % | ILA 161,90 | ILA 164,60 | ILA 159,00 | 6,52M |
| 2026-06-08 | ILA 161,90 | +1,19 % | ILA 161,50 | ILA 164,90 | ILA 159,80 | 7,22M |
| 2026-06-05 | ILA 160,00 | -1,54 % | ILA 160,00 | ILA 160,70 | ILA 158,60 | 4,57M |
| 2026-06-04 | ILA 162,50 | -0,55 % | ILA 164,00 | ILA 164,00 | ILA 159,30 | 3,44M |
| 2026-06-03 | ILA 163,40 | -0,67 % | ILA 164,50 | ILA 164,80 | ILA 158,20 | 8,04M |
| 2026-06-02 | ILA 164,50 | -1,02 % | ILA 165,00 | ILA 168,00 | ILA 160,80 | 7,56M |
| 2026-06-01 | ILA 166,20 | +2,72 % | ILA 160,00 | ILA 167,20 | ILA 157,80 | 8,95M |
| 2026-05-29 | ILA 161,80 | -4,82 % | ILA 170,00 | ILA 170,00 | ILA 160,90 | 9,65M |
| 2026-05-28 | ILA 170,00 | 0,00 % | ILA 170,00 | ILA 173,10 | ILA 168,00 | 9,99M |
| 2026-05-27 | ILA 170,00 | +0,29 % | ILA 169,50 | ILA 170,80 | ILA 166,30 | 9,11M |