Phinergy Ltd PNRG
TASE · Israel · Producer Manufacturing
ILA 273.00+2.20 (+0.81%)
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 273.00 | +0.81% | ILA 270.80 | ILA 285.00 | ILA 265.00 | 224.59K |
| 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 |