Energix-Renewable Energies Ltd. ENRG
TASE · İsrail · Kamu Hizmetleri
ILA 1.811,00-106,00 (-%5,53)
Piyasa kapalı· · ILA · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · ILA · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 1.811,00 | -%5,53 | ILA 1.917,00 | ILA 1.962,00 | ILA 1.811,00 | 477,77K |
| 2026-09-30 | ILA 1.917,00 | -%2,59 | ILA 1.970,00 | ILA 1.990,00 | ILA 1.917,00 | 803,42K |
| 2026-09-29 | ILA 1.968,00 | +%1,97 | ILA 1.930,00 | ILA 1.982,00 | ILA 1.910,00 | 972,52K |
| 2026-09-28 | ILA 1.930,00 | %0,00 | ILA 1.900,00 | ILA 1.956,00 | ILA 1.888,00 | 836,40K |
| 2026-09-25 | ILA 1.930,00 | %0,00 | ILA 1.930,00 | ILA 1.930,00 | ILA 1.930,00 | 0 |
| 2026-09-24 | ILA 1.930,00 | -%2,23 | ILA 1.961,00 | ILA 1.970,00 | ILA 1.887,00 | 1,94M |
| 2026-09-23 | ILA 1.974,00 | -%0,35 | ILA 1.980,00 | ILA 2.004,00 | ILA 1.961,00 | 604,78K |
| 2026-09-22 | ILA 1.981,00 | -%2,46 | ILA 2.045,00 | ILA 2.072,00 | ILA 1.951,00 | 1,87M |
| 2026-09-21 | ILA 2.031,00 | %0,00 | ILA 2.031,00 | ILA 2.031,00 | ILA 2.031,00 | 0 |
| 2026-09-18 | ILA 2.031,00 | %0,00 | ILA 2.031,00 | ILA 2.031,00 | ILA 2.031,00 | 0 |
| 2026-09-17 | ILA 2.031,00 | +%3,62 | ILA 1.960,00 | ILA 2.038,00 | ILA 1.931,00 | 2,35M |
| 2026-09-16 | ILA 1.960,00 | +%2,51 | ILA 1.960,00 | ILA 2.034,00 | ILA 1.910,00 | 1,13M |
| 2026-09-15 | ILA 1.912,00 | -%0,93 | ILA 1.930,00 | ILA 1.932,00 | ILA 1.881,00 | 1,00M |
| 2026-09-14 | ILA 1.930,00 | -%4,08 | ILA 1.961,00 | ILA 1.981,00 | ILA 1.903,00 | 658,87K |
| 2026-09-11 | ILA 2.012,00 | %0,00 | ILA 2.012,00 | ILA 2.012,00 | ILA 2.012,00 | 0 |
| 2026-09-10 | ILA 2.012,00 | %0,00 | ILA 2.012,00 | ILA 2.062,00 | ILA 1.960,00 | 993,31K |
| 2026-09-09 | ILA 2.012,00 | -%4,87 | ILA 2.120,00 | ILA 2.144,00 | ILA 2.012,00 | 1,05M |
| 2026-09-08 | ILA 2.115,00 | +%0,43 | ILA 2.106,00 | ILA 2.128,00 | ILA 2.053,00 | 1,49M |
| 2026-09-07 | ILA 2.106,00 | -%2,05 | ILA 2.163,00 | ILA 2.201,00 | ILA 2.091,00 | 419,38K |
| 2026-09-04 | ILA 2.150,00 | +%2,87 | ILA 2.067,00 | ILA 2.156,00 | ILA 2.067,00 | 444,92K |
| 2026-09-03 | ILA 2.090,00 | +%0,67 | ILA 2.076,00 | ILA 2.095,00 | ILA 2.051,00 | 595,89K |
| 2026-09-02 | ILA 2.076,00 | +%3,44 | ILA 2.022,00 | ILA 2.111,00 | ILA 1.996,00 | 1,01M |
| 2026-09-01 | ILA 2.007,00 | -%2,29 | ILA 2.034,00 | ILA 2.075,00 | ILA 1.978,00 | 4,25M |
| 2026-08-31 | ILA 2.054,00 | +%1,58 | ILA 2.022,00 | ILA 2.054,00 | ILA 1.967,00 | 706,40K |
| 2026-08-28 | ILA 2.022,00 | -%1,84 | ILA 2.044,00 | ILA 2.051,00 | ILA 1.979,00 | 558,96K |
| 2026-08-27 | ILA 2.060,00 | +%2,74 | ILA 2.008,00 | ILA 2.075,00 | ILA 1.997,00 | 828,97K |
| 2026-08-26 | ILA 2.005,00 | -%1,43 | ILA 2.034,00 | ILA 2.048,00 | ILA 1.970,00 | 1,18M |
| 2026-08-25 | ILA 2.034,00 | +%0,49 | ILA 2.024,00 | ILA 2.047,00 | ILA 1.994,00 | 447,85K |
| 2026-08-24 | ILA 2.024,00 | -%5,20 | ILA 2.135,00 | ILA 2.149,00 | ILA 2.024,00 | 678,51K |
| 2026-08-21 | ILA 2.135,00 | -%0,56 | ILA 2.147,00 | ILA 2.182,00 | ILA 2.119,00 | 548,75K |
| 2026-08-20 | ILA 2.147,00 | +%1,85 | ILA 2.108,00 | ILA 2.208,00 | ILA 2.108,00 | 804,73K |
| 2026-08-19 | ILA 2.108,00 | +%0,86 | ILA 2.090,00 | ILA 2.128,00 | ILA 2.055,00 | 610,30K |
| 2026-08-18 | ILA 2.090,00 | -%0,71 | ILA 2.105,00 | ILA 2.128,00 | ILA 2.065,00 | 342,44K |
| 2026-08-17 | ILA 2.105,00 | -%3,97 | ILA 2.192,00 | ILA 2.211,00 | ILA 2.067,00 | 931,77K |
| 2026-08-14 | ILA 2.192,00 | -%2,49 | ILA 2.258,00 | ILA 2.262,00 | ILA 2.153,00 | 890,52K |
| 2026-08-13 | ILA 2.248,00 | +%1,86 | ILA 2.207,00 | ILA 2.274,00 | ILA 2.146,00 | 549,51K |
| 2026-08-12 | ILA 2.207,00 | +%2,75 | ILA 2.148,00 | ILA 2.221,00 | ILA 2.118,00 | 978,99K |
| 2026-08-11 | ILA 2.148,00 | +%1,13 | ILA 2.115,00 | ILA 2.165,00 | ILA 2.098,00 | 509,13K |
| 2026-08-10 | ILA 2.124,00 | %0,00 | ILA 2.124,00 | ILA 2.200,00 | ILA 2.101,00 | 1,15M |
| 2026-08-07 | ILA 2.124,00 | +%1,29 | ILA 2.100,00 | ILA 2.154,00 | ILA 2.098,00 | 406,41K |
| 2026-08-06 | ILA 2.097,00 | +%2,49 | ILA 2.046,00 | ILA 2.157,00 | ILA 2.038,00 | 7,69M |
| 2026-08-05 | ILA 2.046,00 | -%1,06 | ILA 2.068,00 | ILA 2.100,00 | ILA 1.981,00 | 1,90M |
| 2026-08-04 | ILA 2.068,00 | -%2,91 | ILA 2.165,00 | ILA 2.247,00 | ILA 2.052,00 | 742,91K |
| 2026-08-03 | ILA 2.130,00 | -%4,05 | ILA 2.165,00 | ILA 2.214,00 | ILA 2.080,00 | 727,27K |
| 2026-07-31 | ILA 2.220,00 | -%0,89 | ILA 2.263,00 | ILA 2.275,00 | ILA 2.196,00 | 550,87K |
| 2026-07-30 | ILA 2.240,00 | +%1,31 | ILA 2.201,00 | ILA 2.254,00 | ILA 2.133,00 | 397,23K |
| 2026-07-29 | ILA 2.211,00 | -%3,87 | ILA 2.300,00 | ILA 2.335,00 | ILA 2.180,00 | 574,34K |
| 2026-07-28 | ILA 2.300,00 | -%5,47 | ILA 2.433,00 | ILA 2.433,00 | ILA 2.300,00 | 508,63K |
| 2026-07-27 | ILA 2.433,00 | +%2,14 | ILA 2.387,00 | ILA 2.508,00 | ILA 2.383,00 | 731,04K |
| 2026-07-24 | ILA 2.382,00 | -%1,24 | ILA 2.350,00 | ILA 2.409,00 | ILA 2.340,00 | 731,28K |
| 2026-07-22 | ILA 2.412,00 | -%0,54 | ILA 2.428,00 | ILA 2.465,00 | ILA 2.386,00 | 329,04K |
| 2026-07-21 | ILA 2.425,00 | +%1,13 | ILA 2.393,00 | ILA 2.463,00 | ILA 2.392,00 | 293,20K |
| 2026-07-20 | ILA 2.398,00 | +%0,71 | ILA 2.372,00 | ILA 2.431,00 | ILA 2.344,00 | 374,21K |
| 2026-07-17 | ILA 2.381,00 | -%2,18 | ILA 2.417,00 | ILA 2.439,00 | ILA 2.330,00 | 1,01M |
| 2026-07-16 | ILA 2.434,00 | +%2,74 | ILA 2.369,00 | ILA 2.443,00 | ILA 2.338,00 | 1,24M |
| 2026-07-15 | ILA 2.369,00 | +%2,78 | ILA 2.318,00 | ILA 2.369,00 | ILA 2.255,00 | 619,05K |
| 2026-07-14 | ILA 2.305,00 | +%1,10 | ILA 2.280,00 | ILA 2.325,00 | ILA 2.248,00 | 497,53K |
| 2026-07-13 | ILA 2.280,00 | -%0,04 | ILA 2.266,00 | ILA 2.280,00 | ILA 2.221,00 | 498,22K |
| 2026-07-10 | ILA 2.281,00 | -%4,36 | ILA 2.385,00 | ILA 2.405,00 | ILA 2.280,00 | 452,11K |
| 2026-07-09 | ILA 2.385,00 | -%2,89 | ILA 2.481,00 | ILA 2.497,00 | ILA 2.327,00 | 695,95K |
| 2026-07-08 | ILA 2.456,00 | -%2,81 | ILA 2.532,00 | ILA 2.547,00 | ILA 2.430,00 | 1,07M |
| 2026-07-07 | ILA 2.527,00 | -%5,99 | ILA 2.688,00 | ILA 2.714,00 | ILA 2.511,00 | 611,61K |
| 2026-07-06 | ILA 2.688,00 | +%2,40 | ILA 2.625,00 | ILA 2.720,00 | ILA 2.583,00 | 702,42K |
| 2026-07-03 | ILA 2.625,00 | +%0,96 | ILA 2.638,00 | ILA 2.648,00 | ILA 2.526,00 | 394,01K |
| 2026-07-02 | ILA 2.600,00 | -%0,99 | ILA 2.629,00 | ILA 2.648,00 | ILA 2.548,00 | 1,99M |
| 2026-07-01 | ILA 2.626,00 | +%0,50 | ILA 2.629,00 | ILA 2.687,00 | ILA 2.544,00 | 2,42M |
| 2026-06-30 | ILA 2.613,00 | -%0,27 | ILA 2.643,00 | ILA 2.663,00 | ILA 2.576,00 | 811,16K |
| 2026-06-29 | ILA 2.620,00 | -%0,34 | ILA 2.719,00 | ILA 2.850,00 | ILA 2.620,00 | 1,43M |
| 2026-06-26 | ILA 2.629,00 | %0,00 | ILA 2.629,00 | ILA 2.629,00 | ILA 2.629,00 | 0 |
| 2026-06-25 | ILA 2.629,00 | -%0,08 | ILA 2.682,00 | ILA 2.682,00 | ILA 2.593,00 | 951,93K |
| 2026-06-24 | ILA 2.631,00 | +%3,87 | ILA 2.550,00 | ILA 2.669,00 | ILA 2.541,00 | 1,40M |
| 2026-06-23 | ILA 2.533,00 | +%1,89 | ILA 2.449,00 | ILA 2.567,00 | ILA 2.399,00 | 680,49K |
| 2026-06-22 | ILA 2.486,00 | +%5,52 | ILA 2.387,00 | ILA 2.500,00 | ILA 2.365,00 | 1,49M |
| 2026-06-19 | ILA 2.356,00 | +%4,71 | ILA 2.234,00 | ILA 2.356,00 | ILA 2.210,00 | 2,83M |
| 2026-06-18 | ILA 2.250,00 | +%2,23 | ILA 2.201,00 | ILA 2.318,00 | ILA 2.132,00 | 888,20K |
| 2026-06-17 | ILA 2.201,00 | -%5,13 | ILA 2.320,00 | ILA 2.330,00 | ILA 2.163,00 | 1,21M |
| 2026-06-16 | ILA 2.320,00 | -%3,69 | ILA 2.409,00 | ILA 2.430,00 | ILA 2.252,00 | 717,18K |
| 2026-06-15 | ILA 2.409,00 | -%5,53 | ILA 2.599,00 | ILA 2.640,00 | ILA 2.399,00 | 396,06K |
| 2026-06-12 | ILA 2.550,00 | +%4,25 | ILA 2.505,00 | ILA 2.570,00 | ILA 2.505,00 | 337,44K |
| 2026-06-11 | ILA 2.446,00 | -%0,41 | ILA 2.456,00 | ILA 2.491,00 | ILA 2.428,00 | 733,62K |
| 2026-06-10 | ILA 2.456,00 | -%6,19 | ILA 2.618,00 | ILA 2.618,00 | ILA 2.409,00 | 1,06M |
| 2026-06-09 | ILA 2.618,00 | +%3,36 | ILA 2.555,00 | ILA 2.643,00 | ILA 2.521,00 | 491,78K |
| 2026-06-08 | ILA 2.533,00 | -%3,69 | ILA 2.550,00 | ILA 2.587,00 | ILA 2.480,00 | 663,08K |
| 2026-06-05 | ILA 2.630,00 | +%2,45 | ILA 2.567,00 | ILA 2.632,00 | ILA 2.503,00 | 306,55K |
| 2026-06-04 | ILA 2.567,00 | -%4,00 | ILA 2.674,00 | ILA 2.714,00 | ILA 2.530,00 | 1,07M |
| 2026-06-03 | ILA 2.674,00 | -%0,22 | ILA 2.680,00 | ILA 2.700,00 | ILA 2.580,00 | 556,09K |
| 2026-06-02 | ILA 2.680,00 | -%5,30 | ILA 2.830,00 | ILA 2.881,00 | ILA 2.627,00 | 2,15M |
| 2026-06-01 | ILA 2.830,00 | -%2,31 | ILA 2.828,00 | ILA 2.900,00 | ILA 2.766,00 | 1,55M |
| 2026-05-29 | ILA 2.897,00 | +%7,30 | ILA 2.700,00 | ILA 2.907,00 | ILA 2.663,00 | 1,77M |
| 2026-05-28 | ILA 2.700,00 | +%6,97 | ILA 2.494,00 | ILA 2.700,00 | ILA 2.494,00 | 1,10M |