Phinergy Ltd PNRG
TASE · Israel · Produzierendes Gewerbe
ILA 273,00+2,20 (+0,81 %)
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 270,80 | -5,74 % | ILA 287,30 | ILA 287,30 | ILA 270,00 | 315,70K |
| 2026-09-29 | ILA 287,30 | -2,21 % | ILA 293,80 | ILA 296,00 | ILA 284,00 | 162,67K |
| 2026-09-28 | ILA 293,80 | +0,86 % | ILA 290,00 | ILA 299,90 | ILA 281,40 | 300,87K |
| 2026-09-25 | ILA 291,30 | 0,00 % | ILA 291,30 | ILA 291,30 | ILA 291,30 | 0 |
| 2026-09-24 | ILA 291,30 | -2,67 % | ILA 299,30 | ILA 299,30 | ILA 290,00 | 321,27K |
| 2026-09-23 | ILA 299,30 | -1,38 % | ILA 303,50 | ILA 308,70 | ILA 293,00 | 261,50K |
| 2026-09-22 | ILA 303,50 | +0,36 % | ILA 312,90 | ILA 324,80 | ILA 302,30 | 924,91K |
| 2026-09-21 | ILA 302,40 | 0,00 % | ILA 302,40 | ILA 302,40 | ILA 302,40 | 0 |
| 2026-09-18 | ILA 302,40 | 0,00 % | ILA 302,40 | ILA 302,40 | ILA 302,40 | 0 |
| 2026-09-17 | ILA 302,40 | -2,23 % | ILA 309,30 | ILA 314,00 | ILA 294,50 | 497,85K |
| 2026-09-16 | ILA 309,30 | +5,35 % | ILA 298,00 | ILA 311,90 | ILA 296,90 | 468,65K |
| 2026-09-15 | ILA 293,60 | -0,71 % | ILA 300,00 | ILA 305,00 | ILA 290,10 | 265,58K |
| 2026-09-14 | ILA 295,70 | +1,44 % | ILA 291,50 | ILA 299,90 | ILA 276,00 | 351,11K |
| 2026-09-11 | ILA 291,50 | 0,00 % | ILA 291,50 | ILA 291,50 | ILA 291,50 | 0 |
| 2026-09-10 | ILA 291,50 | -4,39 % | ILA 304,90 | ILA 303,10 | ILA 289,00 | 366,58K |
| 2026-09-09 | ILA 304,90 | +0,30 % | ILA 304,00 | ILA 308,90 | ILA 297,50 | 518,44K |
| 2026-09-08 | ILA 304,00 | +5,34 % | ILA 288,60 | ILA 309,00 | ILA 283,20 | 613,09K |
| 2026-09-07 | ILA 288,60 | +3,33 % | ILA 285,70 | ILA 295,90 | ILA 270,00 | 631,52K |
| 2026-09-04 | ILA 279,30 | +0,72 % | ILA 277,30 | ILA 285,50 | ILA 274,00 | 206,94K |
| 2026-09-03 | ILA 277,30 | -1,98 % | ILA 282,90 | ILA 288,00 | ILA 273,90 | 407,21K |
| 2026-09-02 | ILA 282,90 | +5,40 % | ILA 269,20 | ILA 287,00 | ILA 269,20 | 449,57K |
| 2026-09-01 | ILA 268,40 | -3,90 % | ILA 276,00 | ILA 287,50 | ILA 264,00 | 477,27K |
| 2026-08-31 | ILA 279,30 | -5,00 % | ILA 290,00 | ILA 293,00 | ILA 276,30 | 629,95K |
| 2026-08-28 | ILA 294,00 | +7,89 % | ILA 272,50 | ILA 294,00 | ILA 267,50 | 604,93K |
| 2026-08-27 | ILA 272,50 | -0,69 % | ILA 278,00 | ILA 280,00 | ILA 271,00 | 214,28K |
| 2026-08-26 | ILA 274,40 | -3,79 % | ILA 285,20 | ILA 288,70 | ILA 271,10 | 306,38K |
| 2026-08-25 | ILA 285,20 | +4,35 % | ILA 283,00 | ILA 288,60 | ILA 269,20 | 456,82K |
| 2026-08-24 | ILA 273,30 | +1,83 % | ILA 273,00 | ILA 281,00 | ILA 260,00 | 590,21K |
| 2026-08-21 | ILA 268,40 | +5,50 % | ILA 263,00 | ILA 272,80 | ILA 254,00 | 410,07K |
| 2026-08-20 | ILA 254,40 | -0,27 % | ILA 260,00 | ILA 272,00 | ILA 251,40 | 599,82K |
| 2026-08-19 | ILA 255,10 | +7,37 % | ILA 246,00 | ILA 259,90 | ILA 233,00 | 946,88K |
| 2026-08-18 | ILA 237,60 | +2,81 % | ILA 231,10 | ILA 248,50 | ILA 219,20 | 1,17M |
| 2026-08-17 | ILA 231,10 | -3,87 % | ILA 240,40 | ILA 244,50 | ILA 219,00 | 800,21K |
| 2026-08-14 | ILA 240,40 | +3,62 % | ILA 234,00 | ILA 242,80 | ILA 227,00 | 354,87K |
| 2026-08-13 | ILA 232,00 | -3,73 % | ILA 241,00 | ILA 250,00 | ILA 230,00 | 544,25K |
| 2026-08-12 | ILA 241,00 | -3,75 % | ILA 252,00 | ILA 252,00 | ILA 234,00 | 562,61K |
| 2026-08-11 | ILA 250,40 | +4,33 % | ILA 240,00 | ILA 252,40 | ILA 231,00 | 820,34K |
| 2026-08-10 | ILA 240,00 | -11,96 % | ILA 272,60 | ILA 283,00 | ILA 226,20 | 1,49M |
| 2026-08-07 | ILA 272,60 | -1,94 % | ILA 282,00 | ILA 285,00 | ILA 257,00 | 890,44K |
| 2026-08-06 | ILA 278,00 | -0,89 % | ILA 284,80 | ILA 290,50 | ILA 268,40 | 990,09K |
| 2026-08-05 | ILA 280,50 | -16,52 % | ILA 337,00 | ILA 343,00 | ILA 265,70 | 3,72M |
| 2026-08-04 | ILA 336,00 | +5,99 % | ILA 320,00 | ILA 348,80 | ILA 311,10 | 1,85M |
| 2026-08-03 | ILA 317,00 | -0,81 % | ILA 326,00 | ILA 336,00 | ILA 306,30 | 833,96K |
| 2026-07-31 | ILA 319,60 | +9,08 % | ILA 302,00 | ILA 321,50 | ILA 299,70 | 628,84K |
| 2026-07-30 | ILA 293,00 | -4,25 % | ILA 314,00 | ILA 314,20 | ILA 290,10 | 447,73K |
| 2026-07-29 | ILA 306,00 | +2,00 % | ILA 300,00 | ILA 315,00 | ILA 286,00 | 770,59K |
| 2026-07-28 | ILA 300,00 | -3,78 % | ILA 311,80 | ILA 326,50 | ILA 295,00 | 1,69M |
| 2026-07-27 | ILA 311,80 | +8,08 % | ILA 290,50 | ILA 340,00 | ILA 290,50 | 2,17M |
| 2026-07-24 | ILA 288,50 | +1,16 % | ILA 285,20 | ILA 297,00 | ILA 277,10 | 416,19K |
| 2026-07-22 | ILA 285,20 | -2,66 % | ILA 293,00 | ILA 302,20 | ILA 284,00 | 327,24K |
| 2026-07-21 | ILA 293,00 | +2,48 % | ILA 286,70 | ILA 302,90 | ILA 286,30 | 717,44K |
| 2026-07-20 | ILA 285,90 | -2,69 % | ILA 293,80 | ILA 295,20 | ILA 277,00 | 745,19K |
| 2026-07-17 | ILA 293,80 | -6,13 % | ILA 297,00 | ILA 308,00 | ILA 287,10 | 930,96K |
| 2026-07-16 | ILA 313,00 | -3,96 % | ILA 325,90 | ILA 325,90 | ILA 309,50 | 659,79K |
| 2026-07-15 | ILA 325,90 | +3,46 % | ILA 318,00 | ILA 338,00 | ILA 315,00 | 1,55M |
| 2026-07-14 | ILA 315,00 | +5,60 % | ILA 298,30 | ILA 316,00 | ILA 275,00 | 2,96M |
| 2026-07-13 | ILA 298,30 | +0,10 % | ILA 295,00 | ILA 310,00 | ILA 288,00 | 1,66M |
| 2026-07-10 | ILA 298,00 | +4,78 % | ILA 284,00 | ILA 305,00 | ILA 277,30 | 1,72M |
| 2026-07-09 | ILA 284,40 | +14,96 % | ILA 252,00 | ILA 295,70 | ILA 251,00 | 3,55M |
| 2026-07-08 | ILA 247,40 | -5,36 % | ILA 252,00 | ILA 265,00 | ILA 243,00 | 1,26M |
| 2026-07-07 | ILA 261,40 | +11,00 % | ILA 235,50 | ILA 265,00 | ILA 228,30 | 2,13M |
| 2026-07-06 | ILA 235,50 | +3,84 % | ILA 233,60 | ILA 238,90 | ILA 218,00 | 1,37M |
| 2026-07-03 | ILA 226,80 | +6,48 % | ILA 210,60 | ILA 229,00 | ILA 207,10 | 1,20M |
| 2026-07-02 | ILA 213,00 | +20,68 % | ILA 200,00 | ILA 213,00 | ILA 190,00 | 3,55M |
| 2026-07-01 | ILA 176,50 | +0,51 % | ILA 175,00 | ILA 179,00 | ILA 171,80 | 189,07K |
| 2026-06-30 | ILA 175,60 | -0,85 % | ILA 177,10 | ILA 181,00 | ILA 174,00 | 115,15K |
| 2026-06-29 | ILA 177,10 | -3,22 % | ILA 179,70 | ILA 184,30 | ILA 175,00 | 223,34K |
| 2026-06-26 | ILA 183,00 | 0,00 % | ILA 183,00 | ILA 183,00 | ILA 183,00 | 0 |
| 2026-06-25 | ILA 183,00 | -2,30 % | ILA 187,70 | ILA 189,00 | ILA 182,00 | 94,83K |
| 2026-06-24 | ILA 187,30 | -1,47 % | ILA 192,00 | ILA 195,50 | ILA 182,10 | 328,78K |
| 2026-06-23 | ILA 190,10 | +4,45 % | ILA 182,00 | ILA 196,00 | ILA 179,30 | 902,51K |
| 2026-06-22 | ILA 182,00 | +5,26 % | ILA 172,90 | ILA 185,00 | ILA 172,90 | 329,24K |
| 2026-06-19 | ILA 172,90 | +0,29 % | ILA 170,00 | ILA 176,30 | ILA 167,00 | 133,82K |
| 2026-06-18 | ILA 172,40 | -1,49 % | ILA 185,00 | ILA 185,00 | ILA 170,10 | 159,90K |
| 2026-06-17 | ILA 175,00 | -4,48 % | ILA 194,50 | ILA 194,50 | ILA 169,00 | 409,75K |
| 2026-06-16 | ILA 183,20 | +1,22 % | ILA 181,00 | ILA 193,00 | ILA 176,00 | 1,18M |
| 2026-06-15 | ILA 181,00 | -2,16 % | ILA 187,30 | ILA 192,90 | ILA 177,70 | 223,76K |
| 2026-06-12 | ILA 185,00 | +2,04 % | ILA 181,30 | ILA 186,20 | ILA 180,00 | 198,25K |
| 2026-06-11 | ILA 181,30 | -2,63 % | ILA 186,20 | ILA 195,00 | ILA 179,90 | 278,26K |
| 2026-06-10 | ILA 186,20 | +4,55 % | ILA 181,00 | ILA 188,00 | ILA 165,70 | 529,07K |
| 2026-06-09 | ILA 178,10 | +4,70 % | ILA 178,80 | ILA 181,80 | ILA 171,00 | 451,03K |
| 2026-06-08 | ILA 170,10 | +2,90 % | ILA 160,50 | ILA 181,70 | ILA 160,10 | 377,57K |
| 2026-06-05 | ILA 165,30 | -0,48 % | ILA 166,10 | ILA 170,40 | ILA 162,30 | 173,42K |
| 2026-06-04 | ILA 166,10 | -3,82 % | ILA 172,70 | ILA 175,30 | ILA 158,00 | 546,90K |
| 2026-06-03 | ILA 172,70 | -4,59 % | ILA 181,00 | ILA 188,00 | ILA 165,00 | 570,08K |
| 2026-06-02 | ILA 181,00 | -6,07 % | ILA 192,70 | ILA 196,00 | ILA 176,00 | 507,10K |
| 2026-06-01 | ILA 192,70 | -6,09 % | ILA 207,00 | ILA 207,00 | ILA 190,50 | 800,33K |
| 2026-05-29 | ILA 205,20 | +3,95 % | ILA 200,00 | ILA 216,90 | ILA 195,80 | 796,34K |
| 2026-05-28 | ILA 197,40 | +7,28 % | ILA 189,50 | ILA 203,90 | ILA 178,00 | 1,00M |
| 2026-05-27 | ILA 184,00 | +6,05 % | ILA 173,50 | ILA 188,80 | ILA 166,00 | 939,33K |