OPC Energy Ltd. OPCE
TASE · Israel · Utilities
ILA 8,549.00-117.00 (-1.35%)
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 8,549.00 | -1.35% | ILA 8,707.00 | ILA 8,785.00 | ILA 8,452.00 | 297.25K |
| 2026-09-30 | ILA 8,666.00 | -3.90% | ILA 8,871.00 | ILA 9,024.00 | ILA 8,666.00 | 351.27K |
| 2026-09-29 | ILA 9,018.00 | -0.18% | ILA 9,034.00 | ILA 9,099.00 | ILA 8,842.00 | 270.90K |
| 2026-09-28 | ILA 9,034.00 | +0.95% | ILA 8,939.00 | ILA 9,055.00 | ILA 8,780.00 | 243.94K |
| 2026-09-25 | ILA 8,949.00 | 0.00% | ILA 8,949.00 | ILA 8,949.00 | ILA 8,949.00 | 0 |
| 2026-09-24 | ILA 8,949.00 | -4.38% | ILA 9,184.00 | ILA 9,298.00 | ILA 8,873.00 | 634.63K |
| 2026-09-23 | ILA 9,359.00 | +1.66% | ILA 9,231.00 | ILA 9,430.00 | ILA 9,089.00 | 225.37K |
| 2026-09-22 | ILA 9,206.00 | -2.35% | ILA 9,620.00 | ILA 9,721.00 | ILA 9,153.00 | 315.40K |
| 2026-09-21 | ILA 9,428.00 | 0.00% | ILA 9,428.00 | ILA 9,428.00 | ILA 9,428.00 | 0 |
| 2026-09-18 | ILA 9,428.00 | 0.00% | ILA 9,428.00 | ILA 9,428.00 | ILA 9,428.00 | 0 |
| 2026-09-17 | ILA 9,428.00 | +3.29% | ILA 9,130.00 | ILA 9,500.00 | ILA 9,063.00 | 450.91K |
| 2026-09-16 | ILA 9,128.00 | +0.31% | ILA 9,040.00 | ILA 9,215.00 | ILA 9,000.00 | 218.93K |
| 2026-09-15 | ILA 9,100.00 | -2.92% | ILA 9,374.00 | ILA 9,388.00 | ILA 8,895.00 | 430.66K |
| 2026-09-14 | ILA 9,374.00 | -1.84% | ILA 9,550.00 | ILA 9,550.00 | ILA 9,220.00 | 236.13K |
| 2026-09-11 | ILA 9,550.00 | 0.00% | ILA 9,550.00 | ILA 9,550.00 | ILA 9,550.00 | 0 |
| 2026-09-10 | ILA 9,550.00 | -5.73% | ILA 10,180.00 | ILA 10,180.00 | ILA 9,550.00 | 237.60K |
| 2026-09-09 | ILA 10,130.00 | +2.12% | ILA 9,955.00 | ILA 10,150.00 | ILA 9,921.00 | 284.96K |
| 2026-09-08 | ILA 9,920.00 | -0.31% | ILA 10,060.00 | ILA 10,110.00 | ILA 9,767.00 | 192.98K |
| 2026-09-07 | ILA 9,951.00 | -1.67% | ILA 10,120.00 | ILA 10,180.00 | ILA 9,915.00 | 145.55K |
| 2026-09-04 | ILA 10,120.00 | +4.75% | ILA 9,803.00 | ILA 10,180.00 | ILA 9,684.00 | 270.83K |
| 2026-09-03 | ILA 9,661.00 | +1.15% | ILA 9,647.00 | ILA 9,800.00 | ILA 9,400.00 | 261.96K |
| 2026-09-02 | ILA 9,551.00 | +0.80% | ILA 9,352.00 | ILA 9,649.00 | ILA 9,260.00 | 550.60K |
| 2026-09-01 | ILA 9,475.00 | -4.67% | ILA 9,850.00 | ILA 9,898.00 | ILA 9,415.00 | 540.68K |
| 2026-08-31 | ILA 9,939.00 | +1.15% | ILA 9,800.00 | ILA 9,950.00 | ILA 9,566.00 | 894.92K |
| 2026-08-28 | ILA 9,826.00 | -0.14% | ILA 9,750.00 | ILA 9,826.00 | ILA 9,530.00 | 518.85K |
| 2026-08-27 | ILA 9,840.00 | +4.88% | ILA 9,425.00 | ILA 9,923.00 | ILA 9,339.00 | 359.57K |
| 2026-08-26 | ILA 9,382.00 | -0.78% | ILA 9,409.00 | ILA 9,461.00 | ILA 9,200.00 | 320.35K |
| 2026-08-25 | ILA 9,456.00 | -0.35% | ILA 9,496.00 | ILA 9,553.00 | ILA 9,268.00 | 275.38K |
| 2026-08-24 | ILA 9,489.00 | -2.03% | ILA 9,686.00 | ILA 9,692.00 | ILA 9,481.00 | 266.51K |
| 2026-08-21 | ILA 9,686.00 | +1.42% | ILA 9,532.00 | ILA 9,762.00 | ILA 9,484.00 | 322.36K |
| 2026-08-20 | ILA 9,550.00 | +2.84% | ILA 9,365.00 | ILA 9,624.00 | ILA 9,319.00 | 312.98K |
| 2026-08-19 | ILA 9,286.00 | -0.65% | ILA 9,299.00 | ILA 9,523.00 | ILA 9,200.00 | 348.71K |
| 2026-08-18 | ILA 9,347.00 | +0.18% | ILA 9,253.00 | ILA 9,360.00 | ILA 9,120.00 | 231.64K |
| 2026-08-17 | ILA 9,330.00 | -2.80% | ILA 9,552.00 | ILA 9,878.00 | ILA 9,330.00 | 227.01K |
| 2026-08-14 | ILA 9,599.00 | -2.44% | ILA 9,839.00 | ILA 9,839.00 | ILA 9,475.00 | 211.91K |
| 2026-08-13 | ILA 9,839.00 | -1.05% | ILA 9,898.00 | ILA 9,907.00 | ILA 9,613.00 | 338.33K |
| 2026-08-12 | ILA 9,943.00 | +10.43% | ILA 9,167.00 | ILA 9,943.00 | ILA 9,167.00 | 665.12K |
| 2026-08-11 | ILA 9,004.00 | -1.50% | ILA 9,141.00 | ILA 9,160.00 | ILA 8,905.00 | 284.42K |
| 2026-08-10 | ILA 9,141.00 | -1.53% | ILA 9,255.00 | ILA 9,332.00 | ILA 9,100.00 | 428.94K |
| 2026-08-07 | ILA 9,283.00 | +0.90% | ILA 9,190.00 | ILA 9,309.00 | ILA 8,990.00 | 361.34K |
| 2026-08-06 | ILA 9,200.00 | +0.81% | ILA 9,021.00 | ILA 9,200.00 | ILA 8,852.00 | 800.49K |
| 2026-08-05 | ILA 9,126.00 | -4.76% | ILA 9,700.00 | ILA 9,700.00 | ILA 9,060.00 | 348.00K |
| 2026-08-04 | ILA 9,582.00 | +2.07% | ILA 9,402.00 | ILA 9,886.00 | ILA 9,402.00 | 282.21K |
| 2026-08-03 | ILA 9,388.00 | -2.14% | ILA 9,635.00 | ILA 9,680.00 | ILA 9,334.00 | 377.42K |
| 2026-07-31 | ILA 9,593.00 | +3.04% | ILA 9,445.00 | ILA 9,695.00 | ILA 9,250.00 | 268.58K |
| 2026-07-30 | ILA 9,310.00 | -0.48% | ILA 9,308.00 | ILA 9,452.00 | ILA 9,110.00 | 514.77K |
| 2026-07-29 | ILA 9,355.00 | -3.72% | ILA 9,628.00 | ILA 9,880.00 | ILA 9,340.00 | 302.47K |
| 2026-07-28 | ILA 9,716.00 | -2.65% | ILA 9,739.00 | ILA 9,980.00 | ILA 9,682.00 | 246.16K |
| 2026-07-27 | ILA 9,980.00 | -0.16% | ILA 10,220.00 | ILA 10,370.00 | ILA 9,980.00 | 269.20K |
| 2026-07-24 | ILA 9,996.00 | +0.06% | ILA 9,772.00 | ILA 10,070.00 | ILA 9,628.00 | 404.01K |
| 2026-07-22 | ILA 9,990.00 | -0.50% | ILA 9,878.00 | ILA 10,100.00 | ILA 9,853.00 | 418.72K |
| 2026-07-21 | ILA 10,040.00 | +3.06% | ILA 9,889.00 | ILA 10,060.00 | ILA 9,745.00 | 286.41K |
| 2026-07-20 | ILA 9,742.00 | +1.43% | ILA 9,634.00 | ILA 9,816.00 | ILA 9,537.00 | 205.32K |
| 2026-07-17 | ILA 9,605.00 | -1.79% | ILA 9,631.00 | ILA 9,631.00 | ILA 9,425.00 | 268.02K |
| 2026-07-16 | ILA 9,780.00 | -2.69% | ILA 10,020.00 | ILA 10,050.00 | ILA 9,738.00 | 409.57K |
| 2026-07-15 | ILA 10,050.00 | +2.08% | ILA 10,170.00 | ILA 10,340.00 | ILA 9,809.00 | 511.70K |
| 2026-07-14 | ILA 9,845.00 | +3.31% | ILA 9,535.00 | ILA 9,915.00 | ILA 9,369.00 | 440.67K |
| 2026-07-13 | ILA 9,530.00 | -0.89% | ILA 9,482.00 | ILA 9,664.00 | ILA 9,305.00 | 212.11K |
| 2026-07-10 | ILA 9,616.00 | -0.45% | ILA 9,599.00 | ILA 9,684.00 | ILA 9,484.00 | 159.15K |
| 2026-07-09 | ILA 9,659.00 | -2.29% | ILA 10,000.00 | ILA 10,060.00 | ILA 9,434.00 | 364.17K |
| 2026-07-08 | ILA 9,885.00 | +0.87% | ILA 9,748.00 | ILA 9,950.00 | ILA 9,459.00 | 452.36K |
| 2026-07-07 | ILA 9,800.00 | -5.77% | ILA 10,370.00 | ILA 10,460.00 | ILA 9,800.00 | 347.17K |
| 2026-07-06 | ILA 10,400.00 | 0.00% | ILA 10,450.00 | ILA 10,480.00 | ILA 10,230.00 | 408.68K |
| 2026-07-03 | ILA 10,400.00 | +2.77% | ILA 10,120.00 | ILA 10,560.00 | ILA 9,948.00 | 594.02K |
| 2026-07-02 | ILA 10,120.00 | +1.51% | ILA 9,969.00 | ILA 10,330.00 | ILA 9,872.00 | 635.61K |
| 2026-07-01 | ILA 9,969.00 | +7.77% | ILA 9,320.00 | ILA 9,970.00 | ILA 9,086.00 | 771.54K |
| 2026-06-30 | ILA 9,250.00 | -0.83% | ILA 9,342.00 | ILA 9,418.00 | ILA 9,044.00 | 697.79K |
| 2026-06-29 | ILA 9,327.00 | -3.26% | ILA 9,615.00 | ILA 9,816.00 | ILA 9,230.00 | 654.21K |
| 2026-06-26 | ILA 9,641.00 | 0.00% | ILA 9,641.00 | ILA 9,641.00 | ILA 9,641.00 | 0 |
| 2026-06-25 | ILA 9,641.00 | -3.59% | ILA 10,010.00 | ILA 10,200.00 | ILA 9,615.00 | 619.64K |
| 2026-06-24 | ILA 10,000.00 | +1.05% | ILA 10,040.00 | ILA 10,130.00 | ILA 9,800.00 | 511.14K |
| 2026-06-23 | ILA 9,896.00 | +0.20% | ILA 9,728.00 | ILA 9,970.00 | ILA 9,415.00 | 818.01K |
| 2026-06-22 | ILA 9,876.00 | -1.44% | ILA 10,140.00 | ILA 10,250.00 | ILA 9,445.00 | 604.78K |
| 2026-06-19 | ILA 10,020.00 | +0.10% | ILA 10,000.00 | ILA 10,120.00 | ILA 9,856.00 | 1.11M |
| 2026-06-18 | ILA 10,010.00 | +1.74% | ILA 9,839.00 | ILA 10,150.00 | ILA 9,616.00 | 862.46K |
| 2026-06-17 | ILA 9,839.00 | -3.54% | ILA 10,200.00 | ILA 10,280.00 | ILA 9,662.00 | 838.48K |
| 2026-06-16 | ILA 10,200.00 | +0.99% | ILA 10,040.00 | ILA 10,330.00 | ILA 9,800.00 | 685.17K |
| 2026-06-15 | ILA 10,100.00 | -4.72% | ILA 10,600.00 | ILA 10,620.00 | ILA 9,900.00 | 888.98K |
| 2026-06-12 | ILA 10,600.00 | +3.31% | ILA 10,400.00 | ILA 10,600.00 | ILA 10,130.00 | 375.76K |
| 2026-06-11 | ILA 10,260.00 | -0.39% | ILA 10,350.00 | ILA 10,480.00 | ILA 9,943.00 | 671.66K |
| 2026-06-10 | ILA 10,300.00 | -4.72% | ILA 10,680.00 | ILA 10,680.00 | ILA 10,100.00 | 1.92M |
| 2026-06-09 | ILA 10,810.00 | -1.37% | ILA 10,960.00 | ILA 11,030.00 | ILA 10,450.00 | 801.89K |
| 2026-06-08 | ILA 10,960.00 | -1.26% | ILA 10,710.00 | ILA 10,960.00 | ILA 10,210.00 | 1.16M |
| 2026-06-05 | ILA 11,100.00 | -0.98% | ILA 11,150.00 | ILA 11,210.00 | ILA 10,770.00 | 429.42K |
| 2026-06-04 | ILA 11,210.00 | -1.41% | ILA 11,340.00 | ILA 11,450.00 | ILA 10,630.00 | 1.42M |
| 2026-06-03 | ILA 11,370.00 | -4.13% | ILA 11,650.00 | ILA 11,860.00 | ILA 11,090.00 | 813.19K |
| 2026-06-02 | ILA 11,860.00 | -0.75% | ILA 11,890.00 | ILA 12,270.00 | ILA 11,320.00 | 793.59K |
| 2026-06-01 | ILA 11,950.00 | -3.47% | ILA 12,720.00 | ILA 12,720.00 | ILA 11,900.00 | 626.02K |
| 2026-05-29 | ILA 12,380.00 | -5.06% | ILA 12,860.00 | ILA 12,990.00 | ILA 12,270.00 | 8.55M |
| 2026-05-28 | ILA 13,040.00 | -3.55% | ILA 13,490.00 | ILA 13,490.00 | ILA 12,520.00 | 872.37K |