Partner Communications Co. Ltd. PTNR
TASE · Israel · Communications
ILA 3,641.00-46.00 (-1.25%)
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 3,641.00 | -1.25% | ILA 3,687.00 | ILA 3,708.00 | ILA 3,614.00 | 109.19K |
| 2026-09-30 | ILA 3,687.00 | +1.68% | ILA 3,622.00 | ILA 3,687.00 | ILA 3,612.00 | 336.22K |
| 2026-09-29 | ILA 3,626.00 | +0.28% | ILA 3,616.00 | ILA 3,725.00 | ILA 3,596.00 | 141.87K |
| 2026-09-28 | ILA 3,616.00 | -2.64% | ILA 3,730.00 | ILA 3,730.00 | ILA 3,616.00 | 140.73K |
| 2026-09-25 | ILA 3,714.00 | 0.00% | ILA 3,714.00 | ILA 3,714.00 | ILA 3,714.00 | 0 |
| 2026-09-24 | ILA 3,714.00 | -1.01% | ILA 3,752.00 | ILA 3,752.00 | ILA 3,670.00 | 203.96K |
| 2026-09-23 | ILA 3,752.00 | -0.95% | ILA 3,751.00 | ILA 3,812.00 | ILA 3,680.00 | 236.49K |
| 2026-09-22 | ILA 3,788.00 | -3.19% | ILA 3,906.00 | ILA 3,906.00 | ILA 3,766.00 | 126.82K |
| 2026-09-21 | ILA 3,913.00 | 0.00% | ILA 3,913.00 | ILA 3,913.00 | ILA 3,913.00 | 0 |
| 2026-09-18 | ILA 3,913.00 | 0.00% | ILA 3,913.00 | ILA 3,913.00 | ILA 3,913.00 | 0 |
| 2026-09-17 | ILA 3,913.00 | +1.45% | ILA 3,857.00 | ILA 3,952.00 | ILA 3,856.00 | 551.70K |
| 2026-09-16 | ILA 3,857.00 | -0.23% | ILA 3,878.00 | ILA 3,926.00 | ILA 3,826.00 | 252.02K |
| 2026-09-15 | ILA 3,866.00 | +0.73% | ILA 3,817.00 | ILA 3,876.00 | ILA 3,766.00 | 117.36K |
| 2026-09-14 | ILA 3,838.00 | +1.08% | ILA 3,797.00 | ILA 3,871.00 | ILA 3,782.00 | 84.87K |
| 2026-09-11 | ILA 3,797.00 | 0.00% | ILA 3,797.00 | ILA 3,797.00 | ILA 3,797.00 | 0 |
| 2026-09-10 | ILA 3,797.00 | -2.34% | ILA 3,848.00 | ILA 3,877.00 | ILA 3,742.00 | 183.40K |
| 2026-09-09 | ILA 3,888.00 | -0.44% | ILA 3,905.00 | ILA 3,949.00 | ILA 3,870.00 | 125.53K |
| 2026-09-08 | ILA 3,905.00 | -0.26% | ILA 3,915.00 | ILA 3,941.00 | ILA 3,880.00 | 109.45K |
| 2026-09-07 | ILA 3,915.00 | -1.14% | ILA 3,960.00 | ILA 3,963.00 | ILA 3,906.00 | 93.86K |
| 2026-09-04 | ILA 3,960.00 | +0.51% | ILA 3,940.00 | ILA 4,007.00 | ILA 3,911.00 | 152.36K |
| 2026-09-03 | ILA 3,940.00 | +0.31% | ILA 3,894.00 | ILA 3,947.00 | ILA 3,884.00 | 205.73K |
| 2026-09-02 | ILA 3,928.00 | +0.95% | ILA 3,852.00 | ILA 3,936.00 | ILA 3,842.00 | 178.33K |
| 2026-09-01 | ILA 3,891.00 | +5.36% | ILA 3,693.00 | ILA 3,922.00 | ILA 3,693.00 | 306.61K |
| 2026-08-31 | ILA 3,693.00 | -0.81% | ILA 3,723.00 | ILA 3,770.00 | ILA 3,630.00 | 285.46K |
| 2026-08-28 | ILA 3,723.00 | +0.22% | ILA 3,665.00 | ILA 3,734.00 | ILA 3,665.00 | 107.13K |
| 2026-08-27 | ILA 3,715.00 | +0.27% | ILA 3,749.00 | ILA 3,749.00 | ILA 3,658.00 | 144.80K |
| 2026-08-26 | ILA 3,705.00 | +0.90% | ILA 3,672.00 | ILA 3,742.00 | ILA 3,616.00 | 186.50K |
| 2026-08-25 | ILA 3,672.00 | -1.61% | ILA 3,732.00 | ILA 3,732.00 | ILA 3,647.00 | 150.96K |
| 2026-08-24 | ILA 3,732.00 | -0.88% | ILA 3,765.00 | ILA 3,776.00 | ILA 3,720.00 | 308.23K |
| 2026-08-21 | ILA 3,765.00 | +3.60% | ILA 3,634.00 | ILA 3,805.00 | ILA 3,634.00 | 188.50K |
| 2026-08-20 | ILA 3,634.00 | +1.48% | ILA 3,594.00 | ILA 3,682.00 | ILA 3,591.00 | 139.12K |
| 2026-08-19 | ILA 3,581.00 | +0.53% | ILA 3,562.00 | ILA 3,591.00 | ILA 3,501.00 | 143.20K |
| 2026-08-18 | ILA 3,562.00 | +0.88% | ILA 3,531.00 | ILA 3,562.00 | ILA 3,455.00 | 170.34K |
| 2026-08-17 | ILA 3,531.00 | -2.08% | ILA 3,593.00 | ILA 3,620.00 | ILA 3,427.00 | 262.88K |
| 2026-08-14 | ILA 3,606.00 | -0.88% | ILA 3,638.00 | ILA 3,662.00 | ILA 3,580.00 | 93.93K |
| 2026-08-13 | ILA 3,638.00 | -1.57% | ILA 3,696.00 | ILA 3,704.00 | ILA 3,622.00 | 113.10K |
| 2026-08-12 | ILA 3,696.00 | +2.67% | ILA 3,600.00 | ILA 3,755.00 | ILA 3,600.00 | 241.38K |
| 2026-08-11 | ILA 3,600.00 | -0.61% | ILA 3,622.00 | ILA 3,687.00 | ILA 3,574.00 | 220.78K |
| 2026-08-10 | ILA 3,622.00 | -1.04% | ILA 3,620.00 | ILA 3,680.00 | ILA 3,550.00 | 463.60K |
| 2026-08-07 | ILA 3,660.00 | -0.57% | ILA 3,681.00 | ILA 3,718.00 | ILA 3,634.00 | 96.20K |
| 2026-08-06 | ILA 3,681.00 | -1.58% | ILA 3,700.00 | ILA 3,746.00 | ILA 3,620.00 | 1.34M |
| 2026-08-05 | ILA 3,740.00 | +1.05% | ILA 3,760.00 | ILA 3,760.00 | ILA 3,646.00 | 401.18K |
| 2026-08-04 | ILA 3,701.00 | -1.75% | ILA 3,767.00 | ILA 3,805.00 | ILA 3,669.00 | 555.18K |
| 2026-08-03 | ILA 3,767.00 | -0.13% | ILA 3,772.00 | ILA 3,836.00 | ILA 3,730.00 | 322.82K |
| 2026-07-31 | ILA 3,772.00 | -0.05% | ILA 3,774.00 | ILA 3,827.00 | ILA 3,761.00 | 118.73K |
| 2026-07-30 | ILA 3,774.00 | -0.47% | ILA 3,812.00 | ILA 3,824.00 | ILA 3,735.00 | 284.86K |
| 2026-07-29 | ILA 3,792.00 | -1.74% | ILA 3,840.00 | ILA 3,900.00 | ILA 3,700.00 | 257.41K |
| 2026-07-28 | ILA 3,859.00 | -4.81% | ILA 4,054.00 | ILA 4,083.00 | ILA 3,850.00 | 353.50K |
| 2026-07-27 | ILA 4,054.00 | +3.00% | ILA 3,936.00 | ILA 4,082.00 | ILA 3,936.00 | 712.93K |
| 2026-07-24 | ILA 3,936.00 | +1.31% | ILA 3,885.00 | ILA 3,976.00 | ILA 3,859.00 | 506.12K |
| 2026-07-22 | ILA 3,885.00 | +0.86% | ILA 3,768.00 | ILA 3,917.00 | ILA 3,768.00 | 243.13K |
| 2026-07-21 | ILA 3,852.00 | +2.37% | ILA 3,763.00 | ILA 3,918.00 | ILA 3,763.00 | 206.69K |
| 2026-07-20 | ILA 3,763.00 | -0.69% | ILA 3,789.00 | ILA 3,874.00 | ILA 3,718.00 | 234.95K |
| 2026-07-17 | ILA 3,789.00 | +0.13% | ILA 3,784.00 | ILA 3,794.00 | ILA 3,724.00 | 123.02K |
| 2026-07-16 | ILA 3,784.00 | +0.21% | ILA 3,776.00 | ILA 3,809.00 | ILA 3,707.00 | 243.22K |
| 2026-07-15 | ILA 3,776.00 | +5.83% | ILA 3,601.00 | ILA 3,776.00 | ILA 3,566.00 | 452.81K |
| 2026-07-14 | ILA 3,568.00 | -0.61% | ILA 3,524.00 | ILA 3,611.00 | ILA 3,512.00 | 214.78K |
| 2026-07-13 | ILA 3,590.00 | -0.42% | ILA 3,605.00 | ILA 3,617.00 | ILA 3,553.00 | 104.39K |
| 2026-07-10 | ILA 3,605.00 | -0.44% | ILA 3,621.00 | ILA 3,643.00 | ILA 3,581.00 | 82.57K |
| 2026-07-09 | ILA 3,621.00 | -1.15% | ILA 3,663.00 | ILA 3,691.00 | ILA 3,587.00 | 210.50K |
| 2026-07-08 | ILA 3,663.00 | -1.77% | ILA 3,729.00 | ILA 3,729.00 | ILA 3,555.00 | 428.37K |
| 2026-07-07 | ILA 3,729.00 | -2.02% | ILA 3,800.00 | ILA 3,812.00 | ILA 3,698.00 | 190.82K |
| 2026-07-06 | ILA 3,806.00 | +0.82% | ILA 3,762.00 | ILA 3,854.00 | ILA 3,762.00 | 188.17K |
| 2026-07-03 | ILA 3,775.00 | +0.91% | ILA 3,782.00 | ILA 3,791.00 | ILA 3,704.00 | 68.66K |
| 2026-07-02 | ILA 3,741.00 | -0.69% | ILA 3,767.00 | ILA 3,799.00 | ILA 3,711.00 | 161.05K |
| 2026-07-01 | ILA 3,767.00 | +3.60% | ILA 3,635.00 | ILA 3,771.00 | ILA 3,635.00 | 266.44K |
| 2026-06-30 | ILA 3,636.00 | +0.03% | ILA 3,715.00 | ILA 3,715.00 | ILA 3,580.00 | 374.62K |
| 2026-06-29 | ILA 3,635.00 | -0.11% | ILA 3,602.00 | ILA 3,718.00 | ILA 3,602.00 | 371.14K |
| 2026-06-26 | ILA 3,639.00 | 0.00% | ILA 3,639.00 | ILA 3,639.00 | ILA 3,639.00 | 0 |
| 2026-06-25 | ILA 3,639.00 | -2.10% | ILA 3,717.00 | ILA 3,734.00 | ILA 3,602.00 | 173.12K |
| 2026-06-24 | ILA 3,717.00 | +0.76% | ILA 3,689.00 | ILA 3,787.00 | ILA 3,648.00 | 299.38K |
| 2026-06-23 | ILA 3,689.00 | -0.75% | ILA 3,720.00 | ILA 3,742.00 | ILA 3,618.00 | 292.08K |
| 2026-06-22 | ILA 3,717.00 | -4.42% | ILA 3,889.00 | ILA 3,922.00 | ILA 3,715.00 | 218.92K |
| 2026-06-19 | ILA 3,889.00 | +2.13% | ILA 3,809.00 | ILA 3,935.00 | ILA 3,744.00 | 756.04K |
| 2026-06-18 | ILA 3,808.00 | -0.31% | ILA 3,814.00 | ILA 3,890.00 | ILA 3,733.00 | 325.94K |
| 2026-06-17 | ILA 3,820.00 | -5.05% | ILA 4,023.00 | ILA 4,031.00 | ILA 3,820.00 | 191.74K |
| 2026-06-16 | ILA 4,023.00 | +0.42% | ILA 4,006.00 | ILA 4,077.00 | ILA 3,900.00 | 158.72K |
| 2026-06-15 | ILA 4,006.00 | -3.49% | ILA 4,129.00 | ILA 4,184.00 | ILA 3,967.00 | 214.25K |
| 2026-06-12 | ILA 4,151.00 | +0.51% | ILA 4,200.00 | ILA 4,200.00 | ILA 4,133.00 | 228.94K |
| 2026-06-11 | ILA 4,130.00 | +3.69% | ILA 3,983.00 | ILA 4,178.00 | ILA 3,983.00 | 177.57K |
| 2026-06-10 | ILA 3,983.00 | -3.02% | ILA 3,991.00 | ILA 4,081.00 | ILA 3,959.00 | 178.51K |
| 2026-06-09 | ILA 4,107.00 | -0.44% | ILA 4,200.00 | ILA 4,200.00 | ILA 4,095.00 | 151.18K |
| 2026-06-08 | ILA 4,125.00 | -1.24% | ILA 4,114.00 | ILA 4,195.00 | ILA 4,044.00 | 117.77K |
| 2026-06-05 | ILA 4,177.00 | +1.24% | ILA 4,070.00 | ILA 4,196.00 | ILA 4,011.00 | 71.81K |
| 2026-06-04 | ILA 4,126.00 | -0.27% | ILA 4,137.00 | ILA 4,153.00 | ILA 3,982.00 | 207.08K |
| 2026-06-03 | ILA 4,137.00 | +2.07% | ILA 4,040.00 | ILA 4,147.00 | ILA 3,978.00 | 174.14K |
| 2026-06-02 | ILA 4,053.00 | +0.67% | ILA 4,025.00 | ILA 4,100.00 | ILA 3,932.00 | 379.96K |
| 2026-06-01 | ILA 4,026.00 | -4.53% | ILA 4,217.00 | ILA 4,217.00 | ILA 3,990.00 | 139.44K |
| 2026-05-29 | ILA 4,217.00 | +0.89% | ILA 4,196.00 | ILA 4,245.00 | ILA 4,158.00 | 416.31K |
| 2026-05-28 | ILA 4,180.00 | +2.96% | ILA 3,967.00 | ILA 4,186.00 | ILA 3,967.00 | 334.20K |