Delek Group Ltd. DLEKG
TASE · Israel · Energy Minerals
ILA 8,281.00+67.00 (+0.82%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 8,281.00 | +0.82% | ILA 8,150.00 | ILA 8,338.00 | ILA 8,033.00 | 251.69K |
| 2026-09-30 | ILA 8,214.00 | -2.50% | ILA 8,340.00 | ILA 8,394.00 | ILA 8,151.00 | 327.93K |
| 2026-09-29 | ILA 8,425.00 | -0.88% | ILA 8,500.00 | ILA 8,547.00 | ILA 8,389.00 | 152.47K |
| 2026-09-28 | ILA 8,500.00 | -2.31% | ILA 8,601.00 | ILA 8,695.00 | ILA 8,480.00 | 150.30K |
| 2026-09-25 | ILA 8,701.00 | 0.00% | ILA 8,701.00 | ILA 8,701.00 | ILA 8,701.00 | 0 |
| 2026-09-24 | ILA 8,701.00 | -0.36% | ILA 8,701.00 | ILA 8,920.00 | ILA 8,650.00 | 279.92K |
| 2026-09-23 | ILA 8,732.00 | +0.09% | ILA 8,724.00 | ILA 8,780.00 | ILA 8,666.00 | 155.29K |
| 2026-09-22 | ILA 8,724.00 | -1.75% | ILA 8,870.00 | ILA 8,879.00 | ILA 8,587.00 | 375.78K |
| 2026-09-21 | ILA 8,879.00 | 0.00% | ILA 8,879.00 | ILA 8,879.00 | ILA 8,879.00 | 0 |
| 2026-09-18 | ILA 8,879.00 | 0.00% | ILA 8,879.00 | ILA 8,879.00 | ILA 8,879.00 | 0 |
| 2026-09-17 | ILA 8,879.00 | +0.10% | ILA 8,800.00 | ILA 8,981.00 | ILA 8,737.00 | 314.40K |
| 2026-09-16 | ILA 8,870.00 | -0.93% | ILA 8,960.00 | ILA 9,075.00 | ILA 8,870.00 | 156.98K |
| 2026-09-15 | ILA 8,953.00 | -1.29% | ILA 9,114.00 | ILA 9,114.00 | ILA 8,863.00 | 203.56K |
| 2026-09-14 | ILA 9,070.00 | -0.53% | ILA 9,118.00 | ILA 9,275.00 | ILA 9,033.00 | 227.03K |
| 2026-09-11 | ILA 9,118.00 | 0.00% | ILA 9,118.00 | ILA 9,118.00 | ILA 9,118.00 | 0 |
| 2026-09-10 | ILA 9,118.00 | +0.21% | ILA 9,150.00 | ILA 9,195.00 | ILA 9,052.00 | 231.74K |
| 2026-09-09 | ILA 9,099.00 | +2.04% | ILA 9,019.00 | ILA 9,119.00 | ILA 8,984.00 | 229.32K |
| 2026-09-08 | ILA 8,917.00 | -0.06% | ILA 8,990.00 | ILA 9,100.00 | ILA 8,823.00 | 272.68K |
| 2026-09-07 | ILA 8,922.00 | -0.07% | ILA 8,928.00 | ILA 9,000.00 | ILA 8,803.00 | 193.68K |
| 2026-09-04 | ILA 8,928.00 | +0.74% | ILA 8,886.00 | ILA 8,970.00 | ILA 8,828.00 | 149.32K |
| 2026-09-03 | ILA 8,862.00 | +0.96% | ILA 8,825.00 | ILA 8,928.00 | ILA 8,725.00 | 250.37K |
| 2026-09-02 | ILA 8,778.00 | +0.84% | ILA 8,796.00 | ILA 8,958.00 | ILA 8,745.00 | 310.97K |
| 2026-09-01 | ILA 8,705.00 | +3.20% | ILA 8,435.00 | ILA 8,718.00 | ILA 8,435.00 | 258.59K |
| 2026-08-31 | ILA 8,435.00 | +2.59% | ILA 8,222.00 | ILA 8,506.00 | ILA 8,222.00 | 268.27K |
| 2026-08-28 | ILA 8,222.00 | -0.51% | ILA 8,200.00 | ILA 8,360.00 | ILA 8,200.00 | 274.40K |
| 2026-08-27 | ILA 8,264.00 | -1.92% | ILA 8,321.00 | ILA 8,371.00 | ILA 8,203.00 | 223.62K |
| 2026-08-26 | ILA 8,426.00 | -0.09% | ILA 8,324.00 | ILA 8,470.00 | ILA 8,217.00 | 311.35K |
| 2026-08-25 | ILA 8,434.00 | -2.77% | ILA 8,671.00 | ILA 8,687.00 | ILA 8,434.00 | 228.38K |
| 2026-08-24 | ILA 8,674.00 | +1.95% | ILA 8,508.00 | ILA 8,730.00 | ILA 8,300.00 | 302.06K |
| 2026-08-21 | ILA 8,508.00 | -1.87% | ILA 8,670.00 | ILA 8,745.00 | ILA 8,439.00 | 257.68K |
| 2026-08-20 | ILA 8,670.00 | +0.64% | ILA 8,650.00 | ILA 8,767.00 | ILA 8,520.00 | 310.98K |
| 2026-08-19 | ILA 8,615.00 | +5.58% | ILA 8,360.00 | ILA 8,750.00 | ILA 8,306.00 | 646.17K |
| 2026-08-18 | ILA 8,160.00 | +1.99% | ILA 8,040.00 | ILA 8,160.00 | ILA 8,005.00 | 230.16K |
| 2026-08-17 | ILA 8,001.00 | -2.88% | ILA 8,200.00 | ILA 8,274.00 | ILA 8,001.00 | 166.90K |
| 2026-08-14 | ILA 8,238.00 | -0.48% | ILA 8,319.00 | ILA 8,328.00 | ILA 8,180.00 | 89.67K |
| 2026-08-13 | ILA 8,278.00 | +0.16% | ILA 8,265.00 | ILA 8,598.00 | ILA 8,221.00 | 237.13K |
| 2026-08-12 | ILA 8,265.00 | +2.86% | ILA 8,056.00 | ILA 8,277.00 | ILA 7,988.00 | 268.13K |
| 2026-08-11 | ILA 8,035.00 | +4.24% | ILA 7,816.00 | ILA 8,147.00 | ILA 7,766.00 | 319.55K |
| 2026-08-10 | ILA 7,708.00 | -3.51% | ILA 7,986.00 | ILA 7,988.00 | ILA 7,667.00 | 382.09K |
| 2026-08-07 | ILA 7,988.00 | +1.01% | ILA 8,020.00 | ILA 8,145.00 | ILA 7,850.00 | 254.62K |
| 2026-08-06 | ILA 7,908.00 | -1.04% | ILA 7,956.00 | ILA 7,976.00 | ILA 7,803.00 | 1.03M |
| 2026-08-05 | ILA 7,991.00 | 0.00% | ILA 7,950.00 | ILA 8,070.00 | ILA 7,870.00 | 366.80K |
| 2026-08-04 | ILA 7,991.00 | -0.67% | ILA 8,050.00 | ILA 8,200.00 | ILA 7,880.00 | 348.42K |
| 2026-08-03 | ILA 8,045.00 | +0.41% | ILA 7,914.00 | ILA 8,165.00 | ILA 7,865.00 | 306.71K |
| 2026-07-31 | ILA 8,012.00 | -1.42% | ILA 8,050.00 | ILA 8,119.00 | ILA 7,901.00 | 254.01K |
| 2026-07-30 | ILA 8,127.00 | -2.67% | ILA 8,350.00 | ILA 8,480.00 | ILA 8,008.00 | 264.21K |
| 2026-07-29 | ILA 8,350.00 | -0.01% | ILA 8,213.00 | ILA 8,408.00 | ILA 8,091.00 | 342.67K |
| 2026-07-28 | ILA 8,351.00 | -0.91% | ILA 8,330.00 | ILA 8,436.00 | ILA 8,227.00 | 205.43K |
| 2026-07-27 | ILA 8,428.00 | -0.20% | ILA 8,377.00 | ILA 8,694.00 | ILA 8,151.00 | 636.42K |
| 2026-07-24 | ILA 8,445.00 | +3.33% | ILA 8,299.00 | ILA 8,507.00 | ILA 8,219.00 | 638.22K |
| 2026-07-22 | ILA 8,173.00 | +1.53% | ILA 8,050.00 | ILA 8,345.00 | ILA 7,983.00 | 500.20K |
| 2026-07-21 | ILA 8,050.00 | +2.88% | ILA 7,836.00 | ILA 8,113.00 | ILA 7,780.00 | 376.23K |
| 2026-07-20 | ILA 7,825.00 | -0.24% | ILA 7,979.00 | ILA 8,202.00 | ILA 7,731.00 | 510.27K |
| 2026-07-17 | ILA 7,844.00 | +0.32% | ILA 7,819.00 | ILA 7,844.00 | ILA 7,666.00 | 200.32K |
| 2026-07-16 | ILA 7,819.00 | +0.93% | ILA 7,764.00 | ILA 7,909.00 | ILA 7,586.00 | 467.58K |
| 2026-07-15 | ILA 7,747.00 | +0.35% | ILA 7,710.00 | ILA 7,765.00 | ILA 7,549.00 | 464.84K |
| 2026-07-14 | ILA 7,720.00 | -1.73% | ILA 7,865.00 | ILA 8,044.00 | ILA 7,658.00 | 426.99K |
| 2026-07-13 | ILA 7,856.00 | +4.44% | ILA 7,565.00 | ILA 8,010.00 | ILA 7,424.00 | 658.76K |
| 2026-07-10 | ILA 7,522.00 | -1.61% | ILA 7,600.00 | ILA 7,671.00 | ILA 7,505.00 | 212.96K |
| 2026-07-09 | ILA 7,645.00 | -3.80% | ILA 8,000.00 | ILA 8,077.00 | ILA 7,580.00 | 467.19K |
| 2026-07-08 | ILA 7,947.00 | -3.19% | ILA 7,980.00 | ILA 8,035.00 | ILA 7,883.00 | 631.75K |
| 2026-07-07 | ILA 8,209.00 | -2.34% | ILA 8,409.00 | ILA 8,469.00 | ILA 8,100.00 | 491.55K |
| 2026-07-06 | ILA 8,406.00 | +3.17% | ILA 8,148.00 | ILA 8,441.00 | ILA 8,113.00 | 396.87K |
| 2026-07-03 | ILA 8,148.00 | +1.37% | ILA 8,045.00 | ILA 8,188.00 | ILA 8,000.00 | 204.66K |
| 2026-07-02 | ILA 8,038.00 | +2.06% | ILA 7,952.00 | ILA 8,071.00 | ILA 7,860.00 | 320.24K |
| 2026-07-01 | ILA 7,876.00 | +3.66% | ILA 7,569.00 | ILA 7,988.00 | ILA 7,560.00 | 471.42K |
| 2026-06-30 | ILA 7,598.00 | +0.37% | ILA 7,509.00 | ILA 7,650.00 | ILA 7,470.00 | 420.43K |
| 2026-06-29 | ILA 7,570.00 | +0.24% | ILA 7,560.00 | ILA 7,758.00 | ILA 7,559.00 | 298.30K |
| 2026-06-26 | ILA 7,552.00 | 0.00% | ILA 7,552.00 | ILA 7,552.00 | ILA 7,552.00 | 0 |
| 2026-06-25 | ILA 7,552.00 | -2.19% | ILA 7,641.00 | ILA 7,775.00 | ILA 7,552.00 | 581.87K |
| 2026-06-24 | ILA 7,721.00 | -0.50% | ILA 7,790.00 | ILA 7,880.00 | ILA 7,721.00 | 533.65K |
| 2026-06-23 | ILA 7,760.00 | -0.39% | ILA 7,670.00 | ILA 7,833.00 | ILA 7,575.00 | 501.40K |
| 2026-06-22 | ILA 7,790.00 | +0.91% | ILA 7,721.00 | ILA 7,980.00 | ILA 7,610.00 | 558.89K |
| 2026-06-19 | ILA 7,720.00 | -3.15% | ILA 7,971.00 | ILA 7,992.00 | ILA 7,529.00 | 442.77K |
| 2026-06-18 | ILA 7,971.00 | -1.59% | ILA 8,011.00 | ILA 8,060.00 | ILA 7,870.00 | 620.06K |
| 2026-06-17 | ILA 8,100.00 | -3.24% | ILA 8,303.00 | ILA 8,331.00 | ILA 8,051.00 | 556.01K |
| 2026-06-16 | ILA 8,371.00 | +2.96% | ILA 8,098.00 | ILA 8,407.00 | ILA 8,080.00 | 323.52K |
| 2026-06-15 | ILA 8,130.00 | -3.50% | ILA 8,300.00 | ILA 8,330.00 | ILA 8,098.00 | 545.37K |
| 2026-06-12 | ILA 8,425.00 | -1.01% | ILA 8,388.00 | ILA 8,445.00 | ILA 8,302.00 | 264.46K |
| 2026-06-11 | ILA 8,511.00 | +0.66% | ILA 8,474.00 | ILA 8,568.00 | ILA 8,350.00 | 441.77K |
| 2026-06-10 | ILA 8,455.00 | +0.27% | ILA 8,432.00 | ILA 8,690.00 | ILA 8,431.00 | 367.80K |
| 2026-06-09 | ILA 8,432.00 | -2.15% | ILA 8,600.00 | ILA 8,605.00 | ILA 8,332.00 | 513.64K |
| 2026-06-08 | ILA 8,617.00 | +1.98% | ILA 8,492.00 | ILA 8,680.00 | ILA 8,321.00 | 583.45K |
| 2026-06-05 | ILA 8,450.00 | +0.60% | ILA 8,400.00 | ILA 8,547.00 | ILA 8,327.00 | 212.72K |
| 2026-06-04 | ILA 8,400.00 | -2.45% | ILA 8,697.00 | ILA 8,697.00 | ILA 8,342.00 | 291.12K |
| 2026-06-03 | ILA 8,611.00 | +1.86% | ILA 8,445.00 | ILA 8,761.00 | ILA 8,326.00 | 555.84K |
| 2026-06-02 | ILA 8,454.00 | -0.31% | ILA 8,359.00 | ILA 8,699.00 | ILA 8,359.00 | 437.31K |
| 2026-06-01 | ILA 8,480.00 | -2.16% | ILA 8,590.00 | ILA 8,638.00 | ILA 8,440.00 | 458.37K |
| 2026-05-29 | ILA 8,667.00 | -1.59% | ILA 8,777.00 | ILA 8,777.00 | ILA 8,625.00 | 464.54K |
| 2026-05-28 | ILA 8,807.00 | +1.31% | ILA 8,835.00 | ILA 8,972.00 | ILA 8,744.00 | 488.84K |