Phoenix Financial Ltd PHOE
TASE · Israel · Finance
ILA 18,110.00-140.00 (-0.77%)
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 18,110.00 | -0.77% | ILA 18,340.00 | ILA 18,400.00 | ILA 17,970.00 | 480.61K |
| 2026-09-30 | ILA 18,250.00 | -0.87% | ILA 18,330.00 | ILA 18,650.00 | ILA 18,250.00 | 333.69K |
| 2026-09-29 | ILA 18,410.00 | -0.11% | ILA 18,340.00 | ILA 18,660.00 | ILA 18,340.00 | 144.84K |
| 2026-09-28 | ILA 18,430.00 | +0.11% | ILA 18,410.00 | ILA 18,610.00 | ILA 18,230.00 | 228.75K |
| 2026-09-25 | ILA 18,410.00 | 0.00% | ILA 18,410.00 | ILA 18,410.00 | ILA 18,410.00 | 0 |
| 2026-09-24 | ILA 18,410.00 | -1.23% | ILA 18,370.00 | ILA 18,670.00 | ILA 18,100.00 | 866.44K |
| 2026-09-23 | ILA 18,640.00 | -2.15% | ILA 19,050.00 | ILA 19,220.00 | ILA 18,570.00 | 1.05M |
| 2026-09-22 | ILA 19,050.00 | +2.20% | ILA 18,770.00 | ILA 19,110.00 | ILA 18,620.00 | 701.01K |
| 2026-09-21 | ILA 18,640.00 | 0.00% | ILA 18,640.00 | ILA 18,640.00 | ILA 18,640.00 | 0 |
| 2026-09-18 | ILA 18,640.00 | 0.00% | ILA 18,640.00 | ILA 18,640.00 | ILA 18,640.00 | 0 |
| 2026-09-17 | ILA 18,640.00 | -0.85% | ILA 18,860.00 | ILA 19,180.00 | ILA 18,540.00 | 941.72K |
| 2026-09-16 | ILA 18,800.00 | +0.75% | ILA 18,590.00 | ILA 18,810.00 | ILA 18,400.00 | 450.38K |
| 2026-09-15 | ILA 18,660.00 | -0.05% | ILA 18,670.00 | ILA 18,760.00 | ILA 18,100.00 | 493.36K |
| 2026-09-14 | ILA 18,670.00 | +1.03% | ILA 18,110.00 | ILA 18,690.00 | ILA 18,030.00 | 397.08K |
| 2026-09-11 | ILA 18,480.00 | 0.00% | ILA 18,480.00 | ILA 18,480.00 | ILA 18,480.00 | 0 |
| 2026-09-10 | ILA 18,480.00 | -1.07% | ILA 18,850.00 | ILA 18,850.00 | ILA 18,300.00 | 502.37K |
| 2026-09-09 | ILA 18,680.00 | -1.68% | ILA 19,000.00 | ILA 19,130.00 | ILA 18,620.00 | 430.96K |
| 2026-09-08 | ILA 19,000.00 | -0.94% | ILA 19,180.00 | ILA 19,310.00 | ILA 18,870.00 | 697.68K |
| 2026-09-07 | ILA 19,180.00 | +0.68% | ILA 19,100.00 | ILA 19,390.00 | ILA 18,980.00 | 277.58K |
| 2026-09-04 | ILA 19,050.00 | -1.09% | ILA 19,200.00 | ILA 19,200.00 | ILA 18,800.00 | 190.57K |
| 2026-09-03 | ILA 19,260.00 | +3.16% | ILA 18,940.00 | ILA 19,260.00 | ILA 18,510.00 | 825.08K |
| 2026-09-02 | ILA 18,670.00 | +0.86% | ILA 18,500.00 | ILA 18,780.00 | ILA 18,290.00 | 1.02M |
| 2026-09-01 | ILA 18,510.00 | -1.44% | ILA 18,780.00 | ILA 18,880.00 | ILA 18,250.00 | 625.72K |
| 2026-08-31 | ILA 18,780.00 | -0.16% | ILA 18,810.00 | ILA 18,970.00 | ILA 18,580.00 | 537.28K |
| 2026-08-28 | ILA 18,810.00 | +0.43% | ILA 18,500.00 | ILA 18,950.00 | ILA 18,500.00 | 569.37K |
| 2026-08-27 | ILA 18,730.00 | +0.38% | ILA 18,700.00 | ILA 18,850.00 | ILA 18,570.00 | 386.60K |
| 2026-08-26 | ILA 18,660.00 | +0.81% | ILA 18,340.00 | ILA 18,800.00 | ILA 18,300.00 | 430.68K |
| 2026-08-25 | ILA 18,510.00 | +3.12% | ILA 17,950.00 | ILA 18,600.00 | ILA 17,930.00 | 481.00K |
| 2026-08-24 | ILA 17,950.00 | +0.79% | ILA 17,810.00 | ILA 18,170.00 | ILA 17,690.00 | 446.28K |
| 2026-08-21 | ILA 17,810.00 | +0.17% | ILA 17,820.00 | ILA 18,050.00 | ILA 17,730.00 | 265.91K |
| 2026-08-20 | ILA 17,780.00 | -0.61% | ILA 17,860.00 | ILA 18,170.00 | ILA 17,650.00 | 382.94K |
| 2026-08-19 | ILA 17,890.00 | +3.95% | ILA 17,390.00 | ILA 18,140.00 | ILA 17,290.00 | 507.45K |
| 2026-08-18 | ILA 17,210.00 | +0.41% | ILA 17,030.00 | ILA 17,230.00 | ILA 16,670.00 | 379.66K |
| 2026-08-17 | ILA 17,140.00 | +0.47% | ILA 16,990.00 | ILA 17,680.00 | ILA 16,990.00 | 344.09K |
| 2026-08-14 | ILA 17,060.00 | +0.41% | ILA 17,200.00 | ILA 17,210.00 | ILA 16,880.00 | 156.13K |
| 2026-08-13 | ILA 16,990.00 | +0.83% | ILA 16,810.00 | ILA 17,050.00 | ILA 16,670.00 | 248.97K |
| 2026-08-12 | ILA 16,850.00 | +0.30% | ILA 16,830.00 | ILA 17,060.00 | ILA 16,710.00 | 385.65K |
| 2026-08-11 | ILA 16,800.00 | -1.23% | ILA 16,910.00 | ILA 17,050.00 | ILA 16,660.00 | 427.67K |
| 2026-08-10 | ILA 17,010.00 | -1.22% | ILA 17,220.00 | ILA 17,220.00 | ILA 16,930.00 | 472.40K |
| 2026-08-07 | ILA 17,220.00 | 0.00% | ILA 17,400.00 | ILA 17,440.00 | ILA 17,060.00 | 277.11K |
| 2026-08-06 | ILA 17,220.00 | +0.41% | ILA 16,970.00 | ILA 17,220.00 | ILA 16,740.00 | 1.75M |
| 2026-08-05 | ILA 17,150.00 | -1.04% | ILA 17,310.00 | ILA 17,550.00 | ILA 16,890.00 | 475.84K |
| 2026-08-04 | ILA 17,330.00 | -0.63% | ILA 17,370.00 | ILA 17,560.00 | ILA 16,950.00 | 468.32K |
| 2026-08-03 | ILA 17,440.00 | +1.40% | ILA 17,290.00 | ILA 17,450.00 | ILA 17,070.00 | 410.61K |
| 2026-07-31 | ILA 17,200.00 | +1.12% | ILA 17,120.00 | ILA 17,450.00 | ILA 17,120.00 | 542.12K |
| 2026-07-30 | ILA 17,010.00 | +0.18% | ILA 16,900.00 | ILA 17,170.00 | ILA 16,810.00 | 372.40K |
| 2026-07-29 | ILA 16,980.00 | -1.28% | ILA 17,080.00 | ILA 17,340.00 | ILA 16,760.00 | 403.31K |
| 2026-07-28 | ILA 17,200.00 | -1.99% | ILA 17,140.00 | ILA 17,550.00 | ILA 16,930.00 | 898.71K |
| 2026-07-27 | ILA 17,550.00 | -0.17% | ILA 17,830.00 | ILA 18,190.00 | ILA 17,500.00 | 465.27K |
| 2026-07-24 | ILA 17,580.00 | -1.12% | ILA 17,490.00 | ILA 17,730.00 | ILA 17,320.00 | 2.36M |
| 2026-07-22 | ILA 17,780.00 | +1.72% | ILA 17,630.00 | ILA 18,110.00 | ILA 17,460.00 | 459.66K |
| 2026-07-21 | ILA 17,480.00 | +2.46% | ILA 17,280.00 | ILA 17,640.00 | ILA 17,130.00 | 416.30K |
| 2026-07-20 | ILA 17,060.00 | -0.47% | ILA 17,210.00 | ILA 17,370.00 | ILA 16,900.00 | 246.95K |
| 2026-07-17 | ILA 17,140.00 | +0.23% | ILA 17,000.00 | ILA 17,340.00 | ILA 16,940.00 | 301.76K |
| 2026-07-16 | ILA 17,100.00 | -0.29% | ILA 17,370.00 | ILA 17,560.00 | ILA 17,060.00 | 546.94K |
| 2026-07-15 | ILA 17,150.00 | +2.57% | ILA 17,000.00 | ILA 17,230.00 | ILA 16,870.00 | 548.67K |
| 2026-07-14 | ILA 16,720.00 | -1.36% | ILA 16,750.00 | ILA 17,020.00 | ILA 16,550.00 | 458.56K |
| 2026-07-13 | ILA 16,950.00 | +0.53% | ILA 16,760.00 | ILA 17,030.00 | ILA 16,620.00 | 480.30K |
| 2026-07-10 | ILA 16,860.00 | +1.26% | ILA 16,760.00 | ILA 16,950.00 | ILA 16,650.00 | 208.77K |
| 2026-07-09 | ILA 16,650.00 | -1.48% | ILA 17,000.00 | ILA 17,140.00 | ILA 16,510.00 | 438.92K |
| 2026-07-08 | ILA 16,900.00 | -1.29% | ILA 17,010.00 | ILA 17,330.00 | ILA 16,590.00 | 397.35K |
| 2026-07-07 | ILA 17,120.00 | -1.21% | ILA 17,280.00 | ILA 17,390.00 | ILA 16,850.00 | 431.01K |
| 2026-07-06 | ILA 17,330.00 | +1.40% | ILA 17,050.00 | ILA 17,410.00 | ILA 16,920.00 | 340.58K |
| 2026-07-03 | ILA 17,090.00 | +0.53% | ILA 17,170.00 | ILA 17,440.00 | ILA 16,920.00 | 371.73K |
| 2026-07-02 | ILA 17,000.00 | +0.12% | ILA 17,190.00 | ILA 17,190.00 | ILA 16,620.00 | 583.53K |
| 2026-07-01 | ILA 16,980.00 | +3.16% | ILA 16,500.00 | ILA 16,980.00 | ILA 16,390.00 | 797.36K |
| 2026-06-30 | ILA 16,460.00 | -0.30% | ILA 16,750.00 | ILA 16,880.00 | ILA 16,150.00 | 486.19K |
| 2026-06-29 | ILA 16,510.00 | +0.12% | ILA 16,850.00 | ILA 17,100.00 | ILA 16,510.00 | 422.08K |
| 2026-06-26 | ILA 16,490.00 | 0.00% | ILA 16,490.00 | ILA 16,490.00 | ILA 16,490.00 | 0 |
| 2026-06-25 | ILA 16,490.00 | -1.49% | ILA 16,740.00 | ILA 17,030.00 | ILA 16,490.00 | 516.27K |
| 2026-06-24 | ILA 16,740.00 | +2.20% | ILA 16,600.00 | ILA 16,990.00 | ILA 16,350.00 | 569.45K |
| 2026-06-23 | ILA 16,380.00 | 0.00% | ILA 15,900.00 | ILA 16,680.00 | ILA 15,680.00 | 1.10M |
| 2026-06-22 | ILA 16,380.00 | +0.43% | ILA 16,530.00 | ILA 16,820.00 | ILA 16,130.00 | 696.78K |
| 2026-06-19 | ILA 16,310.00 | -3.03% | ILA 16,700.00 | ILA 16,820.00 | ILA 16,190.00 | 749.08K |
| 2026-06-18 | ILA 16,820.00 | +1.20% | ILA 16,500.00 | ILA 17,170.00 | ILA 16,260.00 | 509.62K |
| 2026-06-17 | ILA 16,620.00 | +1.96% | ILA 16,390.00 | ILA 16,840.00 | ILA 16,250.00 | 808.69K |
| 2026-06-16 | ILA 16,300.00 | -0.97% | ILA 16,580.00 | ILA 16,620.00 | ILA 16,020.00 | 1.27M |
| 2026-06-15 | ILA 16,460.00 | -5.94% | ILA 17,730.00 | ILA 17,970.00 | ILA 16,400.00 | 845.38K |
| 2026-06-12 | ILA 17,500.00 | +2.10% | ILA 17,700.00 | ILA 17,740.00 | ILA 17,300.00 | 292.78K |
| 2026-06-11 | ILA 17,140.00 | +1.84% | ILA 16,890.00 | ILA 17,340.00 | ILA 16,890.00 | 375.96K |
| 2026-06-10 | ILA 16,830.00 | -2.66% | ILA 17,180.00 | ILA 17,350.00 | ILA 16,680.00 | 462.20K |
| 2026-06-09 | ILA 17,290.00 | -3.52% | ILA 17,840.00 | ILA 18,200.00 | ILA 17,240.00 | 367.26K |
| 2026-06-08 | ILA 17,920.00 | +2.40% | ILA 16,850.00 | ILA 18,010.00 | ILA 16,800.00 | 511.86K |
| 2026-06-05 | ILA 17,500.00 | +0.81% | ILA 17,190.00 | ILA 17,540.00 | ILA 17,030.00 | 272.92K |
| 2026-06-04 | ILA 17,360.00 | +0.93% | ILA 17,440.00 | ILA 17,740.00 | ILA 16,840.00 | 583.76K |
| 2026-06-03 | ILA 17,200.00 | -2.93% | ILA 17,400.00 | ILA 17,730.00 | ILA 17,010.00 | 806.90K |
| 2026-06-02 | ILA 17,720.00 | +0.97% | ILA 17,550.00 | ILA 18,110.00 | ILA 17,280.00 | 693.84K |
| 2026-06-01 | ILA 17,550.00 | -6.35% | ILA 18,740.00 | ILA 18,940.00 | ILA 17,450.00 | 639.85K |
| 2026-05-29 | ILA 18,740.00 | +2.68% | ILA 18,390.00 | ILA 19,000.00 | ILA 18,310.00 | 2.85M |
| 2026-05-28 | ILA 18,250.00 | -4.90% | ILA 18,610.00 | ILA 18,800.00 | ILA 17,930.00 | 844.28K |