Israel Petrochemical Enterprises Ltd. PTCH
TASE · Israel · Energy Minerals
ILA 540.30-23.60 (-4.19%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 563.90 | -1.71% | ILA 573.70 | ILA 587.60 | ILA 560.00 | 398.14K |
| 2026-09-29 | ILA 573.70 | +3.37% | ILA 555.00 | ILA 578.10 | ILA 552.90 | 274.25K |
| 2026-09-28 | ILA 555.00 | +0.05% | ILA 554.70 | ILA 555.00 | ILA 540.00 | 158.21K |
| 2026-09-25 | ILA 554.70 | 0.00% | ILA 554.70 | ILA 554.70 | ILA 554.70 | 0 |
| 2026-09-24 | ILA 554.70 | -2.15% | ILA 566.90 | ILA 572.00 | ILA 547.10 | 77.99K |
| 2026-09-23 | ILA 566.90 | +3.05% | ILA 550.10 | ILA 588.00 | ILA 550.10 | 711.46K |
| 2026-09-22 | ILA 550.10 | -3.05% | ILA 567.40 | ILA 576.00 | ILA 543.10 | 889.11K |
| 2026-09-21 | ILA 567.40 | 0.00% | ILA 567.40 | ILA 567.40 | ILA 567.40 | 0 |
| 2026-09-18 | ILA 567.40 | 0.00% | ILA 567.40 | ILA 567.40 | ILA 567.40 | 0 |
| 2026-09-17 | ILA 567.40 | -1.68% | ILA 577.10 | ILA 577.10 | ILA 560.00 | 404.05K |
| 2026-09-16 | ILA 577.10 | -1.05% | ILA 583.20 | ILA 611.00 | ILA 576.60 | 453.33K |
| 2026-09-15 | ILA 583.20 | -5.48% | ILA 617.00 | ILA 617.00 | ILA 571.90 | 815.84K |
| 2026-09-14 | ILA 617.00 | +2.15% | ILA 604.00 | ILA 638.00 | ILA 604.00 | 458.10K |
| 2026-09-11 | ILA 604.00 | 0.00% | ILA 604.00 | ILA 604.00 | ILA 604.00 | 0 |
| 2026-09-10 | ILA 604.00 | -1.42% | ILA 628.00 | ILA 628.80 | ILA 603.50 | 377.07K |
| 2026-09-09 | ILA 612.70 | +1.19% | ILA 607.00 | ILA 620.00 | ILA 605.00 | 669.84K |
| 2026-09-08 | ILA 605.50 | +3.91% | ILA 582.70 | ILA 606.30 | ILA 582.70 | 286.32K |
| 2026-09-07 | ILA 582.70 | -2.56% | ILA 603.00 | ILA 614.90 | ILA 571.00 | 338.93K |
| 2026-09-04 | ILA 598.00 | +3.77% | ILA 576.30 | ILA 607.60 | ILA 573.80 | 325.11K |
| 2026-09-03 | ILA 576.30 | -0.64% | ILA 580.00 | ILA 597.00 | ILA 568.80 | 354.61K |
| 2026-09-02 | ILA 580.00 | +4.88% | ILA 550.20 | ILA 580.00 | ILA 550.20 | 1.10M |
| 2026-09-01 | ILA 553.00 | +4.97% | ILA 540.00 | ILA 556.40 | ILA 538.40 | 1.03M |
| 2026-08-31 | ILA 526.80 | +2.85% | ILA 512.20 | ILA 532.80 | ILA 512.10 | 715.81K |
| 2026-08-28 | ILA 512.20 | +2.15% | ILA 501.40 | ILA 518.00 | ILA 501.40 | 284.64K |
| 2026-08-27 | ILA 501.40 | -2.39% | ILA 513.70 | ILA 519.90 | ILA 496.90 | 401.90K |
| 2026-08-26 | ILA 513.70 | +1.72% | ILA 505.00 | ILA 514.90 | ILA 485.30 | 523.68K |
| 2026-08-25 | ILA 505.00 | +0.32% | ILA 503.40 | ILA 514.00 | ILA 499.90 | 294.87K |
| 2026-08-24 | ILA 503.40 | +0.24% | ILA 502.20 | ILA 523.00 | ILA 502.20 | 739.52K |
| 2026-08-21 | ILA 502.20 | -0.18% | ILA 503.10 | ILA 518.40 | ILA 500.10 | 76.77K |
| 2026-08-20 | ILA 503.10 | +2.36% | ILA 491.50 | ILA 518.90 | ILA 491.00 | 981.45K |
| 2026-08-19 | ILA 491.50 | +0.31% | ILA 490.00 | ILA 506.80 | ILA 490.00 | 323.44K |
| 2026-08-18 | ILA 490.00 | -9.21% | ILA 554.90 | ILA 554.90 | ILA 469.90 | 3.98M |
| 2026-08-17 | ILA 539.70 | +2.04% | ILA 528.90 | ILA 550.80 | ILA 524.80 | 162.31K |
| 2026-08-14 | ILA 528.90 | +3.71% | ILA 510.00 | ILA 546.00 | ILA 510.00 | 116.95K |
| 2026-08-13 | ILA 510.00 | -1.89% | ILA 519.80 | ILA 540.90 | ILA 509.70 | 88.83K |
| 2026-08-12 | ILA 519.80 | +2.06% | ILA 510.00 | ILA 583.50 | ILA 510.00 | 797.62K |
| 2026-08-11 | ILA 509.30 | +2.91% | ILA 494.90 | ILA 511.20 | ILA 480.00 | 155.80K |
| 2026-08-10 | ILA 494.90 | -2.02% | ILA 505.10 | ILA 517.80 | ILA 479.70 | 112.79K |
| 2026-08-07 | ILA 505.10 | -0.96% | ILA 512.90 | ILA 512.90 | ILA 497.20 | 46.65K |
| 2026-08-06 | ILA 510.00 | +11.33% | ILA 460.00 | ILA 515.80 | ILA 460.00 | 348.31K |
| 2026-08-05 | ILA 458.10 | -5.66% | ILA 485.60 | ILA 497.50 | ILA 452.20 | 82.25K |
| 2026-08-04 | ILA 485.60 | -5.85% | ILA 523.80 | ILA 523.80 | ILA 480.00 | 135.05K |
| 2026-08-03 | ILA 515.80 | +0.72% | ILA 512.10 | ILA 528.20 | ILA 501.00 | 70.51K |
| 2026-07-31 | ILA 512.10 | +3.00% | ILA 497.20 | ILA 512.10 | ILA 481.70 | 156.00K |
| 2026-07-30 | ILA 497.20 | -6.98% | ILA 534.50 | ILA 538.10 | ILA 492.40 | 181.93K |
| 2026-07-29 | ILA 534.50 | +0.38% | ILA 532.50 | ILA 555.00 | ILA 520.60 | 303.38K |
| 2026-07-28 | ILA 532.50 | +4.45% | ILA 509.80 | ILA 534.90 | ILA 497.80 | 283.67K |
| 2026-07-27 | ILA 509.80 | +0.26% | ILA 513.00 | ILA 522.50 | ILA 501.00 | 105.60K |
| 2026-07-24 | ILA 508.50 | +1.74% | ILA 500.00 | ILA 515.00 | ILA 494.00 | 115.67K |
| 2026-07-22 | ILA 499.80 | -3.96% | ILA 520.40 | ILA 520.40 | ILA 481.40 | 242.55K |
| 2026-07-21 | ILA 520.40 | -1.18% | ILA 526.60 | ILA 544.90 | ILA 496.70 | 83.65K |
| 2026-07-20 | ILA 526.60 | -0.04% | ILA 550.00 | ILA 550.00 | ILA 524.00 | 100.78K |
| 2026-07-17 | ILA 526.80 | +0.34% | ILA 530.00 | ILA 538.10 | ILA 524.10 | 59.54K |
| 2026-07-16 | ILA 525.00 | +1.14% | ILA 519.10 | ILA 536.30 | ILA 510.00 | 203.35K |
| 2026-07-15 | ILA 519.10 | +0.14% | ILA 521.00 | ILA 551.90 | ILA 510.00 | 246.31K |
| 2026-07-14 | ILA 518.40 | +5.09% | ILA 495.00 | ILA 530.00 | ILA 495.00 | 284.61K |
| 2026-07-13 | ILA 493.30 | +5.93% | ILA 465.70 | ILA 496.00 | ILA 465.70 | 337.75K |
| 2026-07-10 | ILA 465.70 | -0.26% | ILA 474.50 | ILA 474.50 | ILA 455.40 | 14.12K |
| 2026-07-09 | ILA 466.90 | -0.04% | ILA 467.10 | ILA 475.10 | ILA 462.40 | 86.21K |
| 2026-07-08 | ILA 467.10 | +0.93% | ILA 462.80 | ILA 473.40 | ILA 445.40 | 316.68K |
| 2026-07-07 | ILA 462.80 | +2.82% | ILA 450.10 | ILA 475.00 | ILA 457.90 | 176.21K |
| 2026-07-06 | ILA 450.10 | +0.63% | ILA 447.30 | ILA 460.00 | ILA 441.80 | 151.46K |
| 2026-07-03 | ILA 447.30 | +1.82% | ILA 439.30 | ILA 450.00 | ILA 440.00 | 29.28K |
| 2026-07-02 | ILA 439.30 | +2.71% | ILA 443.00 | ILA 443.00 | ILA 427.70 | 51.50K |
| 2026-07-01 | ILA 427.70 | +1.25% | ILA 422.40 | ILA 435.60 | ILA 420.00 | 98.85K |
| 2026-06-30 | ILA 422.40 | +9.71% | ILA 385.00 | ILA 430.00 | ILA 386.80 | 181.35K |
| 2026-06-29 | ILA 385.00 | +1.50% | ILA 364.80 | ILA 385.50 | ILA 360.00 | 78.05K |
| 2026-06-26 | ILA 379.30 | 0.00% | ILA 379.30 | ILA 379.30 | ILA 379.30 | 0 |
| 2026-06-25 | ILA 379.30 | +1.53% | ILA 377.00 | ILA 380.10 | ILA 366.50 | 41.29K |
| 2026-06-24 | ILA 373.60 | +6.05% | ILA 352.30 | ILA 378.60 | ILA 352.30 | 231.47K |
| 2026-06-23 | ILA 352.30 | +0.83% | ILA 349.40 | ILA 361.00 | ILA 334.90 | 190.27K |
| 2026-06-22 | ILA 349.40 | +5.59% | ILA 330.90 | ILA 356.70 | ILA 320.00 | 192.09K |
| 2026-06-19 | ILA 330.90 | +1.97% | ILA 324.50 | ILA 336.00 | ILA 319.50 | 53.39K |
| 2026-06-18 | ILA 324.50 | -3.48% | ILA 336.20 | ILA 336.20 | ILA 320.10 | 96.67K |
| 2026-06-17 | ILA 336.20 | -2.49% | ILA 344.80 | ILA 343.00 | ILA 329.00 | 75.13K |
| 2026-06-16 | ILA 344.80 | -1.26% | ILA 349.20 | ILA 352.60 | ILA 330.00 | 141.41K |
| 2026-06-15 | ILA 349.20 | -8.49% | ILA 381.60 | ILA 374.20 | ILA 340.00 | 536.99K |
| 2026-06-12 | ILA 381.60 | -3.42% | ILA 395.10 | ILA 400.00 | ILA 371.10 | 116.56K |
| 2026-06-11 | ILA 395.10 | +1.18% | ILA 390.50 | ILA 399.90 | ILA 389.90 | 16.31K |
| 2026-06-10 | ILA 390.50 | +1.51% | ILA 384.70 | ILA 400.10 | ILA 377.00 | 83.81K |
| 2026-06-09 | ILA 384.70 | +2.48% | ILA 375.40 | ILA 393.00 | ILA 362.50 | 225.92K |
| 2026-06-08 | ILA 375.40 | +0.94% | ILA 371.90 | ILA 390.70 | ILA 371.90 | 126.78K |
| 2026-06-05 | ILA 371.90 | +1.34% | ILA 367.00 | ILA 387.50 | ILA 366.20 | 81.91K |
| 2026-06-04 | ILA 367.00 | -0.19% | ILA 367.70 | ILA 375.90 | ILA 364.80 | 56.95K |
| 2026-06-03 | ILA 367.70 | -1.47% | ILA 373.20 | ILA 379.70 | ILA 355.00 | 162.54K |
| 2026-06-02 | ILA 373.20 | +1.66% | ILA 367.10 | ILA 389.40 | ILA 370.40 | 192.44K |
| 2026-06-01 | ILA 367.10 | +1.07% | ILA 364.00 | ILA 375.00 | ILA 354.30 | 98.86K |
| 2026-05-29 | ILA 363.20 | -1.73% | ILA 369.60 | ILA 376.60 | ILA 358.20 | 45.01K |
| 2026-05-28 | ILA 369.60 | +3.59% | ILA 356.80 | ILA 372.00 | ILA 360.00 | 88.08K |
| 2026-05-27 | ILA 356.80 | -1.27% | ILA 361.40 | ILA 375.40 | ILA 346.20 | 91.76K |