Econergy Ltd ECNR
TASE · Israel · Utilities
ILA 5,595.00-293.00 (-4.98%)
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 5,595.00 | -4.98% | ILA 5,888.00 | ILA 5,888.00 | ILA 5,487.00 | 38.97K |
| 2026-09-30 | ILA 5,888.00 | +0.89% | ILA 5,836.00 | ILA 5,963.00 | ILA 5,806.00 | 55.38K |
| 2026-09-29 | ILA 5,836.00 | -1.85% | ILA 5,946.00 | ILA 6,019.00 | ILA 5,781.00 | 101.24K |
| 2026-09-28 | ILA 5,946.00 | +1.73% | ILA 5,845.00 | ILA 5,959.00 | ILA 5,744.00 | 38.11K |
| 2026-09-25 | ILA 5,845.00 | 0.00% | ILA 5,845.00 | ILA 5,845.00 | ILA 5,845.00 | 0 |
| 2026-09-24 | ILA 5,845.00 | -1.32% | ILA 5,813.00 | ILA 5,896.00 | ILA 5,706.00 | 86.66K |
| 2026-09-23 | ILA 5,923.00 | -1.59% | ILA 6,019.00 | ILA 6,123.00 | ILA 5,917.00 | 87.36K |
| 2026-09-22 | ILA 6,019.00 | +2.03% | ILA 5,899.00 | ILA 6,094.00 | ILA 5,847.00 | 107.82K |
| 2026-09-21 | ILA 5,899.00 | 0.00% | ILA 5,899.00 | ILA 5,899.00 | ILA 5,899.00 | 0 |
| 2026-09-18 | ILA 5,899.00 | 0.00% | ILA 5,899.00 | ILA 5,899.00 | ILA 5,899.00 | 0 |
| 2026-09-17 | ILA 5,899.00 | +1.95% | ILA 5,786.00 | ILA 5,975.00 | ILA 5,786.00 | 87.88K |
| 2026-09-16 | ILA 5,786.00 | +3.36% | ILA 5,598.00 | ILA 5,911.00 | ILA 5,598.00 | 149.24K |
| 2026-09-15 | ILA 5,598.00 | -5.99% | ILA 5,955.00 | ILA 5,955.00 | ILA 5,539.00 | 61.83K |
| 2026-09-14 | ILA 5,955.00 | +1.64% | ILA 5,859.00 | ILA 6,043.00 | ILA 5,720.00 | 75.98K |
| 2026-09-11 | ILA 5,859.00 | 0.00% | ILA 5,859.00 | ILA 5,859.00 | ILA 5,859.00 | 0 |
| 2026-09-10 | ILA 5,859.00 | -4.78% | ILA 6,153.00 | ILA 6,153.00 | ILA 5,855.00 | 97.11K |
| 2026-09-09 | ILA 6,153.00 | +0.39% | ILA 6,129.00 | ILA 6,322.00 | ILA 5,825.00 | 70.35K |
| 2026-09-08 | ILA 6,129.00 | -2.59% | ILA 6,292.00 | ILA 6,378.00 | ILA 6,045.00 | 39.46K |
| 2026-09-07 | ILA 6,292.00 | -1.50% | ILA 6,388.00 | ILA 6,500.00 | ILA 6,226.00 | 34.20K |
| 2026-09-04 | ILA 6,388.00 | +2.03% | ILA 6,261.00 | ILA 6,438.00 | ILA 6,256.00 | 43.39K |
| 2026-09-03 | ILA 6,261.00 | -0.54% | ILA 6,326.00 | ILA 6,385.00 | ILA 6,045.00 | 57.12K |
| 2026-09-02 | ILA 6,295.00 | +1.22% | ILA 6,219.00 | ILA 6,305.00 | ILA 6,216.00 | 120.85K |
| 2026-09-01 | ILA 6,219.00 | +1.77% | ILA 6,111.00 | ILA 6,257.00 | ILA 5,806.00 | 128.35K |
| 2026-08-31 | ILA 6,111.00 | -0.76% | ILA 6,158.00 | ILA 6,295.00 | ILA 5,941.00 | 32.83K |
| 2026-08-28 | ILA 6,158.00 | +1.92% | ILA 5,980.00 | ILA 6,190.00 | ILA 5,881.00 | 49.86K |
| 2026-08-27 | ILA 6,042.00 | -1.34% | ILA 6,124.00 | ILA 6,198.00 | ILA 5,964.00 | 41.24K |
| 2026-08-26 | ILA 6,124.00 | +0.16% | ILA 6,114.00 | ILA 6,135.00 | ILA 5,835.00 | 59.54K |
| 2026-08-25 | ILA 6,114.00 | +0.64% | ILA 6,075.00 | ILA 6,239.00 | ILA 5,988.00 | 34.44K |
| 2026-08-24 | ILA 6,075.00 | +0.08% | ILA 6,070.00 | ILA 6,118.00 | ILA 5,843.00 | 35.45K |
| 2026-08-21 | ILA 6,070.00 | +2.99% | ILA 5,894.00 | ILA 6,167.00 | ILA 5,830.00 | 21.91K |
| 2026-08-20 | ILA 5,894.00 | +0.53% | ILA 5,863.00 | ILA 5,989.00 | ILA 5,821.00 | 86.35K |
| 2026-08-19 | ILA 5,863.00 | -1.81% | ILA 5,971.00 | ILA 6,050.00 | ILA 5,619.00 | 90.38K |
| 2026-08-18 | ILA 5,971.00 | -0.48% | ILA 6,000.00 | ILA 6,110.00 | ILA 5,688.00 | 69.37K |
| 2026-08-17 | ILA 6,000.00 | -6.73% | ILA 6,433.00 | ILA 6,579.00 | ILA 5,800.00 | 306.35K |
| 2026-08-14 | ILA 6,433.00 | -2.59% | ILA 6,604.00 | ILA 6,663.00 | ILA 6,274.00 | 46.61K |
| 2026-08-13 | ILA 6,604.00 | +1.77% | ILA 6,489.00 | ILA 6,863.00 | ILA 6,320.00 | 42.15K |
| 2026-08-12 | ILA 6,489.00 | +0.02% | ILA 6,488.00 | ILA 6,652.00 | ILA 6,270.00 | 74.89K |
| 2026-08-11 | ILA 6,488.00 | -0.49% | ILA 6,520.00 | ILA 6,520.00 | ILA 6,298.00 | 57.25K |
| 2026-08-10 | ILA 6,520.00 | -5.62% | ILA 6,908.00 | ILA 6,933.00 | ILA 6,477.00 | 83.57K |
| 2026-08-07 | ILA 6,908.00 | -1.90% | ILA 7,042.00 | ILA 7,042.00 | ILA 6,805.00 | 77.38K |
| 2026-08-06 | ILA 7,042.00 | +3.13% | ILA 6,828.00 | ILA 7,177.00 | ILA 6,795.00 | 2.00M |
| 2026-08-05 | ILA 6,828.00 | -1.85% | ILA 6,992.00 | ILA 7,101.00 | ILA 6,650.00 | 125.06K |
| 2026-08-04 | ILA 6,957.00 | +0.33% | ILA 6,934.00 | ILA 7,312.00 | ILA 6,801.00 | 118.10K |
| 2026-08-03 | ILA 6,934.00 | -1.60% | ILA 7,047.00 | ILA 7,055.00 | ILA 6,770.00 | 118.14K |
| 2026-07-31 | ILA 7,047.00 | +0.20% | ILA 7,033.00 | ILA 7,148.00 | ILA 6,880.00 | 67.56K |
| 2026-07-30 | ILA 7,033.00 | -0.20% | ILA 7,047.00 | ILA 7,100.00 | ILA 6,625.00 | 103.93K |
| 2026-07-29 | ILA 7,047.00 | -0.48% | ILA 7,081.00 | ILA 7,149.00 | ILA 6,832.00 | 71.80K |
| 2026-07-28 | ILA 7,081.00 | -4.99% | ILA 7,453.00 | ILA 7,453.00 | ILA 7,001.00 | 49.28K |
| 2026-07-27 | ILA 7,453.00 | -0.88% | ILA 7,519.00 | ILA 7,557.00 | ILA 7,101.00 | 102.94K |
| 2026-07-24 | ILA 7,519.00 | +1.99% | ILA 7,231.00 | ILA 7,575.00 | ILA 7,226.00 | 133.57K |
| 2026-07-22 | ILA 7,372.00 | -0.38% | ILA 7,456.00 | ILA 7,456.00 | ILA 7,181.00 | 108.58K |
| 2026-07-21 | ILA 7,400.00 | +1.26% | ILA 7,308.00 | ILA 7,499.00 | ILA 7,307.00 | 137.75K |
| 2026-07-20 | ILA 7,308.00 | -1.47% | ILA 7,417.00 | ILA 7,465.00 | ILA 7,163.00 | 72.22K |
| 2026-07-17 | ILA 7,417.00 | -0.76% | ILA 7,474.00 | ILA 7,474.00 | ILA 7,311.00 | 32.31K |
| 2026-07-16 | ILA 7,474.00 | +1.22% | ILA 7,400.00 | ILA 7,500.00 | ILA 7,338.00 | 105.88K |
| 2026-07-15 | ILA 7,384.00 | +3.00% | ILA 7,212.00 | ILA 7,399.00 | ILA 7,129.00 | 106.51K |
| 2026-07-14 | ILA 7,169.00 | +4.05% | ILA 6,999.00 | ILA 7,399.00 | ILA 6,935.00 | 90.77K |
| 2026-07-13 | ILA 6,890.00 | -0.14% | ILA 6,900.00 | ILA 6,971.00 | ILA 6,691.00 | 87.54K |
| 2026-07-10 | ILA 6,900.00 | -1.27% | ILA 6,989.00 | ILA 7,100.00 | ILA 6,811.00 | 38.20K |
| 2026-07-09 | ILA 6,989.00 | +0.68% | ILA 7,295.00 | ILA 7,295.00 | ILA 6,890.00 | 51.96K |
| 2026-07-08 | ILA 6,942.00 | +1.73% | ILA 6,824.00 | ILA 7,034.00 | ILA 6,650.00 | 71.89K |
| 2026-07-07 | ILA 6,824.00 | -9.00% | ILA 7,499.00 | ILA 7,529.00 | ILA 6,632.00 | 189.14K |
| 2026-07-06 | ILA 7,499.00 | +5.29% | ILA 7,144.00 | ILA 7,705.00 | ILA 7,122.00 | 265.38K |
| 2026-07-03 | ILA 7,122.00 | +2.03% | ILA 6,980.00 | ILA 7,238.00 | ILA 6,800.00 | 67.82K |
| 2026-07-02 | ILA 6,980.00 | +5.20% | ILA 6,694.00 | ILA 7,000.00 | ILA 6,520.00 | 102.03K |
| 2026-07-01 | ILA 6,635.00 | +5.32% | ILA 6,300.00 | ILA 6,726.00 | ILA 6,269.00 | 72.58K |
| 2026-06-30 | ILA 6,300.00 | +1.42% | ILA 6,289.00 | ILA 6,469.00 | ILA 6,175.00 | 79.17K |
| 2026-06-29 | ILA 6,212.00 | +1.42% | ILA 6,060.00 | ILA 6,349.00 | ILA 6,039.00 | 104.18K |
| 2026-06-26 | ILA 6,125.00 | 0.00% | ILA 6,125.00 | ILA 6,125.00 | ILA 6,125.00 | 0 |
| 2026-06-25 | ILA 6,125.00 | +1.22% | ILA 6,100.00 | ILA 6,156.00 | ILA 5,919.00 | 238.23K |
| 2026-06-24 | ILA 6,051.00 | +1.53% | ILA 5,960.00 | ILA 6,204.00 | ILA 5,871.00 | 59.16K |
| 2026-06-23 | ILA 5,960.00 | +0.20% | ILA 5,948.00 | ILA 6,210.00 | ILA 5,683.00 | 69.81K |
| 2026-06-22 | ILA 5,948.00 | -2.20% | ILA 6,082.00 | ILA 6,158.00 | ILA 5,829.00 | 88.42K |
| 2026-06-19 | ILA 6,082.00 | +1.06% | ILA 6,018.00 | ILA 6,098.00 | ILA 5,900.00 | 89.47K |
| 2026-06-18 | ILA 6,018.00 | +0.97% | ILA 5,960.00 | ILA 6,089.00 | ILA 5,623.00 | 168.74K |
| 2026-06-17 | ILA 5,960.00 | -0.68% | ILA 6,001.00 | ILA 6,200.00 | ILA 5,663.00 | 96.30K |
| 2026-06-16 | ILA 6,001.00 | -0.66% | ILA 6,041.00 | ILA 6,169.00 | ILA 5,809.00 | 75.81K |
| 2026-06-15 | ILA 6,041.00 | -3.48% | ILA 6,259.00 | ILA 6,346.00 | ILA 5,922.00 | 51.57K |
| 2026-06-12 | ILA 6,259.00 | +2.02% | ILA 6,226.00 | ILA 6,423.00 | ILA 6,135.00 | 29.35K |
| 2026-06-11 | ILA 6,135.00 | +2.42% | ILA 6,002.00 | ILA 6,206.00 | ILA 5,940.00 | 69.54K |
| 2026-06-10 | ILA 5,990.00 | -3.48% | ILA 6,206.00 | ILA 6,207.00 | ILA 5,643.00 | 108.62K |
| 2026-06-09 | ILA 6,206.00 | -2.11% | ILA 6,340.00 | ILA 6,578.00 | ILA 6,070.00 | 64.56K |
| 2026-06-08 | ILA 6,340.00 | +3.75% | ILA 6,019.00 | ILA 6,477.00 | ILA 5,630.00 | 72.23K |
| 2026-06-05 | ILA 6,111.00 | -5.14% | ILA 6,378.00 | ILA 6,378.00 | ILA 5,960.00 | 116.51K |
| 2026-06-04 | ILA 6,442.00 | +5.50% | ILA 6,351.00 | ILA 6,586.00 | ILA 5,800.00 | 131.48K |
| 2026-06-03 | ILA 6,106.00 | -0.42% | ILA 6,132.00 | ILA 6,255.00 | ILA 5,975.00 | 75.57K |
| 2026-06-02 | ILA 6,132.00 | -9.34% | ILA 6,750.00 | ILA 6,848.00 | ILA 5,818.00 | 338.91K |
| 2026-06-01 | ILA 6,764.00 | -9.11% | ILA 7,442.00 | ILA 7,452.00 | ILA 6,690.00 | 62.33K |
| 2026-05-29 | ILA 7,442.00 | +4.35% | ILA 7,188.00 | ILA 7,459.00 | ILA 7,167.00 | 69.64K |
| 2026-05-28 | ILA 7,132.00 | -1.97% | ILA 7,200.00 | ILA 7,250.00 | ILA 7,011.00 | 65.65K |