IOB - Delayed Quote EUR

PORR AG (0J04.IL)

Compare
17.76
-0.12
(-0.67%)
At close: January 10 at 4:07:53 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 17.64 17.86 17.80 17.76 17.76 3,126
Jan 9, 2025 17.76 17.76 17.76 17.76 17.76 -
Jan 8, 2025 18.05 18.14 17.90 17.76 17.76 6
Jan 7, 2025 18.42 18.42 18.42 18.42 18.42 -
Jan 6, 2025 18.19 18.58 18.32 18.42 18.42 257
Jan 3, 2025 18.09 18.09 18.09 18.09 18.09 -
Jan 2, 2025 17.84 17.96 17.80 18.09 18.09 3
Dec 31, 2024 17.92 17.92 17.92 17.92 17.92 -
Dec 30, 2024 17.88 18.22 17.98 17.92 17.92 375
Dec 27, 2024 17.74 17.70 17.60 18.03 18.03 76
Dec 24, 2024 17.29 17.29 17.29 17.29 17.29 -
Dec 23, 2024 17.12 17.24 17.24 17.29 17.29 1
Dec 20, 2024 17.21 17.18 17.02 17.21 17.21 2,503
Dec 19, 2024 17.64 17.58 17.44 17.25 17.25 301
Dec 18, 2024 17.70 17.88 17.82 17.86 17.86 461
Dec 17, 2024 17.53 17.80 16.60 17.64 17.64 313
Dec 16, 2024 18.17 18.56 17.72 17.80 17.80 96
Dec 13, 2024 18.31 18.58 18.58 18.31 18.31 5
Dec 12, 2024 18.27 18.56 17.98 18.29 18.29 3,167
Dec 11, 2024 18.05 18.40 18.00 18.33 18.33 1,198
Dec 10, 2024 17.96 18.24 17.92 18.07 18.07 398
Dec 9, 2024 17.74 18.34 17.60 18.01 18.01 5,766
Dec 6, 2024 17.06 17.94 17.28 17.55 17.55 1,867
Dec 5, 2024 16.94 17.22 17.18 17.04 17.04 61
Dec 4, 2024 16.32 17.02 16.30 16.61 16.61 20
Dec 3, 2024 15.75 16.32 15.86 16.18 16.18 7
Dec 2, 2024 15.93 15.93 15.93 15.93 15.93 -
Nov 29, 2024 15.93 16.00 16.00 15.93 15.93 15
Nov 28, 2024 15.69 15.76 15.60 16.00 16.00 28
Nov 27, 2024 15.61 14.84 14.84 15.58 15.58 -
Nov 26, 2024 15.75 15.86 15.50 15.54 15.54 11
Nov 25, 2024 15.73 15.66 15.62 15.95 15.95 7
Nov 22, 2024 15.32 15.68 15.58 15.75 15.75 24
Nov 21, 2024 15.42 15.42 15.42 15.42 15.42 -
Nov 20, 2024 15.15 15.36 15.22 15.42 15.42 14
Nov 19, 2024 15.15 15.15 15.15 15.15 15.15 -
Nov 18, 2024 15.15 15.04 15.04 15.15 15.15 5
Nov 15, 2024 14.70 15.36 14.72 15.05 15.05 1
Nov 14, 2024 14.95 14.95 14.95 14.95 14.95 -
Nov 13, 2024 14.74 14.78 14.78 14.95 14.95 -
Nov 12, 2024 15.09 15.00 13.00 14.87 14.87 27
Nov 11, 2024 14.83 15.16 14.92 15.09 15.09 67
Nov 8, 2024 14.21 14.21 14.21 14.21 14.21 -
Nov 7, 2024 14.21 14.21 14.21 14.21 14.21 -
Nov 6, 2024 14.21 14.21 14.21 14.21 14.21 -
Nov 5, 2024 14.21 14.21 14.21 14.21 14.21 -
Nov 4, 2024 14.17 14.42 14.20 14.21 14.21 9
Nov 1, 2024 14.56 14.82 14.82 14.35 14.35 4
Oct 31, 2024 14.87 14.87 14.87 14.87 14.87 -
Oct 30, 2024 14.87 14.87 14.87 14.87 14.87 -
Oct 29, 2024 15.03 14.92 14.92 14.87 14.87 1
Oct 28, 2024 14.95 15.10 14.84 15.05 15.05 793
Oct 25, 2024 14.91 14.90 14.82 14.97 14.97 1,542
Oct 24, 2024 14.87 14.87 14.87 14.87 14.87 -
Oct 23, 2024 14.87 14.87 14.87 14.87 14.87 -
Oct 22, 2024 14.87 14.87 14.87 14.87 14.87 -
Oct 21, 2024 15.11 14.94 14.94 14.87 14.87 -
Oct 18, 2024 15.26 15.26 15.26 15.26 15.26 -
Oct 17, 2024 14.99 15.16 15.16 15.26 15.26 509
Oct 16, 2024 14.87 14.98 14.98 14.83 14.83 1
Oct 15, 2024 14.83 15.06 15.04 14.85 14.85 8
Oct 14, 2024 14.95 14.95 14.95 14.95 14.95 -
Oct 11, 2024 14.95 14.95 14.95 14.95 14.95 -
Oct 10, 2024 14.48 14.88 14.80 14.95 14.95 821
Oct 9, 2024 13.41 13.41 13.41 13.41 13.41 -
Oct 8, 2024 13.41 13.41 13.41 13.41 13.41 -
Oct 7, 2024 13.41 13.41 13.41 13.41 13.41 -
Oct 4, 2024 13.41 13.50 13.50 13.41 13.41 114
Oct 3, 2024 13.60 13.60 13.60 13.60 13.60 -
Oct 2, 2024 13.60 13.60 13.60 13.60 13.60 -
Oct 1, 2024 13.60 13.60 13.60 13.60 13.60 -
Sep 30, 2024 13.72 13.70 13.64 13.60 13.60 34
Sep 27, 2024 13.14 13.14 13.14 13.14 13.14 -
Sep 26, 2024 13.14 13.14 13.14 13.14 13.14 -
Sep 25, 2024 13.57 13.18 13.18 13.14 13.14 1
Sep 24, 2024 14.05 13.72 13.56 13.68 13.68 319
Sep 23, 2024 14.19 14.19 14.19 14.19 14.19 -
Sep 20, 2024 14.19 14.19 14.19 14.19 14.19 -
Sep 19, 2024 14.19 14.19 14.19 14.19 14.19 -
Sep 18, 2024 14.15 14.06 14.06 14.19 14.19 5
Sep 17, 2024 13.78 14.02 14.00 14.27 14.27 18
Sep 16, 2024 13.68 13.70 13.70 13.76 13.76 8
Sep 13, 2024 13.23 13.56 13.56 13.47 13.47 1
Sep 12, 2024 13.23 13.28 13.14 13.06 13.06 2
Sep 11, 2024 13.25 13.30 13.30 13.41 13.41 13
Sep 10, 2024 13.16 13.16 13.16 13.16 13.16 -
Sep 9, 2024 13.16 13.16 13.16 13.16 13.16 -
Sep 6, 2024 13.23 13.48 13.20 13.16 13.16 219
Sep 5, 2024 13.33 13.20 13.20 13.33 13.33 2
Sep 4, 2024 13.29 13.30 13.28 13.41 13.41 2
Sep 3, 2024 13.76 13.76 13.76 13.76 13.76 -
Sep 2, 2024 13.76 13.76 13.76 13.76 13.76 -
Aug 30, 2024 13.76 13.76 13.76 13.76 13.76 -
Aug 29, 2024 13.88 13.88 13.88 13.76 13.76 2
Aug 28, 2024 13.66 13.90 13.54 13.72 13.72 65
Aug 27, 2024 13.62 13.74 13.70 13.80 13.80 11
Aug 23, 2024 13.66 13.64 13.64 13.82 13.82 9
Aug 22, 2024 13.47 13.68 13.68 13.76 13.76 8
Aug 21, 2024 13.45 13.66 13.56 13.53 13.53 271
Aug 20, 2024 13.82 14.08 14.08 13.51 13.51 9
Aug 19, 2024 13.88 14.00 14.00 13.82 13.82 1
Aug 16, 2024 13.60 13.60 13.60 13.60 13.60 -
Aug 15, 2024 13.60 13.60 13.60 13.60 13.60 -
Aug 14, 2024 13.60 13.60 13.60 13.60 13.60 -
Aug 13, 2024 13.60 13.60 13.60 13.60 13.60 -
Aug 12, 2024 13.60 13.60 13.60 13.60 13.60 -
Aug 9, 2024 13.49 13.80 13.78 13.60 13.60 19
Aug 8, 2024 13.33 13.56 13.22 13.35 13.35 120
Aug 7, 2024 12.94 12.94 12.94 12.94 12.94 -
Aug 6, 2024 12.94 12.94 12.94 12.94 12.94 -
Aug 5, 2024 12.86 12.98 12.90 12.94 12.94 15
Aug 2, 2024 13.72 13.94 13.48 13.27 13.27 16
Aug 1, 2024 14.09 14.26 14.26 13.88 13.88 2
Jul 31, 2024 14.03 14.03 14.03 14.03 14.03 -
Jul 30, 2024 14.03 14.32 13.90 14.03 14.03 152
Jul 29, 2024 13.66 13.66 13.66 13.66 13.66 -
Jul 26, 2024 13.66 13.66 13.66 13.66 13.66 -
Jul 25, 2024 13.66 13.66 13.66 13.66 13.66 -
Jul 24, 2024 13.66 13.66 13.66 13.66 13.66 -
Jul 23, 2024 13.66 13.66 13.66 13.66 13.66 -
Jul 22, 2024 13.66 13.66 13.66 13.66 13.66 -
Jul 19, 2024 13.66 13.66 13.66 13.66 13.66 -
Jul 18, 2024 13.66 13.66 13.66 13.66 13.66 -
Jul 17, 2024 13.66 13.66 13.66 13.66 13.66 -
Jul 16, 2024 13.66 13.66 13.66 13.66 13.66 -
Jul 15, 2024 13.66 13.66 13.66 13.66 13.66 -
Jul 12, 2024 13.78 13.62 13.62 13.66 13.66 1
Jul 11, 2024 13.66 13.66 13.66 13.66 13.66 -
Jul 10, 2024 13.66 13.66 13.66 13.66 13.66 -
Jul 9, 2024 13.88 14.02 14.02 13.66 13.66 6
Jul 8, 2024 13.86 13.86 13.86 13.86 13.86 -
Jul 5, 2024 13.86 13.86 13.86 13.86 13.86 -
Jul 4, 2024 13.86 13.86 13.86 13.86 13.86 -
Jul 3, 2024 13.86 13.86 13.86 13.86 13.86 -
Jul 2, 2024 13.86 13.86 13.86 13.86 13.86 -
Jul 1, 2024 14.13 14.12 14.12 13.86 13.86 1
Jun 28, 2024 14.13 14.13 14.13 14.13 14.13 -
Jun 27, 2024 14.13 14.13 14.13 14.13 14.13 -
Jun 26, 2024 14.31 14.26 14.18 14.13 14.13 25
Jun 25, 2024 14.27 14.40 14.36 14.27 14.27 149
Jun 24, 2024 14.25 14.40 14.28 14.29 14.29 532
Jun 21, 2024 14.11 14.28 14.18 14.17 14.17 535
Jun 20, 2024 14.09 14.22 14.14 14.21 14.21 139
Jun 19, 2024 13.66 13.66 13.66 13.66 13.66 -
Jun 18, 2024 13.57 13.52 13.52 13.66 13.66 156
Jun 17, 2024 14.15 14.15 14.15 14.15 14.15 -
Jun 14, 2024 14.15 14.15 14.15 14.15 14.15 -
Jun 13, 2024 14.15 14.15 14.15 14.15 14.15 -
Jun 12, 2024 14.15 14.15 14.15 14.15 14.15 -
Jun 11, 2024 14.15 14.21 14.16 14.15 14.15 2,778
Jun 10, 2024 14.09 14.22 14.22 14.19 14.19 81
Jun 7, 2024 14.23 14.23 14.23 14.23 14.23 -
Jun 6, 2024 14.23 14.23 14.23 14.23 14.23 -
Jun 5, 2024 14.23 14.23 14.23 14.23 14.23 -
Jun 4, 2024 14.31 14.26 14.20 14.23 14.23 1,133
Jun 3, 2024 13.86 13.86 13.86 13.86 13.86 -
May 31, 2024 13.86 13.86 13.86 13.86 13.86 -
May 30, 2024 13.90 13.94 13.94 13.86 13.86 1
May 29, 2024 14.40 14.02 14.02 13.82 13.82 2
May 28, 2024 14.21 14.21 14.21 14.21 14.21 -
May 24, 2024 14.21 14.21 14.21 14.21 14.21 -
May 23, 2024 14.21 14.21 14.21 14.21 14.21 -
May 22, 2024 14.21 14.16 14.10 14.21 14.21 1,064
May 21, 2024 14.40 14.26 14.26 14.31 14.31 225
May 20, 2024 14.33 14.33 14.33 14.33 14.33 -
May 17, 2024 14.33 14.33 14.33 14.33 14.33 -
May 16, 2024 14.33 14.33 14.33 14.33 14.33 -
May 15, 2024 14.33 14.33 14.33 14.33 14.33 -
May 14, 2024 14.33 14.33 14.33 14.33 14.33 -
May 13, 2024 14.27 14.46 14.46 14.33 14.33 107
May 10, 2024 14.50 14.60 14.14 14.25 14.25 1,150
May 9, 2024 14.15 14.15 14.15 14.15 14.15 -
May 8, 2024 14.07 14.04 14.02 14.15 14.15 335
May 7, 2024 0.75 Dividend
May 7, 2024 13.78 13.78 13.78 14.13 14.13 3
May 3, 2024 14.19 14.19 14.19 14.19 13.44 -
May 2, 2024 14.19 14.19 14.19 14.19 13.44 -
May 1, 2024 14.19 14.19 14.19 14.19 13.44 -
Apr 30, 2024 14.35 14.38 14.38 14.19 13.44 86
Apr 29, 2024 14.54 14.50 14.50 14.54 13.77 2
Apr 26, 2024 14.46 14.56 14.56 14.46 13.70 140
Apr 25, 2024 14.48 14.50 14.50 14.40 13.64 75
Apr 24, 2024 14.33 14.33 14.33 14.33 13.57 -
Apr 23, 2024 14.44 14.44 14.38 14.33 13.57 751
Apr 22, 2024 14.25 14.50 14.40 14.33 13.57 102
Apr 19, 2024 14.54 14.21 14.21 14.31 13.55 367
Apr 18, 2024 14.50 14.60 14.41 14.37 13.61 699
Apr 17, 2024 13.94 14.60 13.94 14.58 13.81 225
Apr 16, 2024 14.35 14.16 14.00 14.13 13.38 352
Apr 15, 2024 14.60 14.64 14.50 14.54 13.77 755
Apr 12, 2024 14.54 14.57 14.48 14.54 13.77 752
Apr 11, 2024 14.40 14.52 14.44 14.40 13.64 793
Apr 10, 2024 14.40 14.38 14.30 14.42 13.66 472
Apr 9, 2024 14.29 14.40 14.39 14.46 13.70 251
Apr 8, 2024 14.25 14.26 14.26 14.07 13.33 1,674
Apr 5, 2024 14.01 14.06 13.86 14.05 13.31 28
Apr 4, 2024 14.11 14.20 14.02 14.03 13.29 368
Apr 3, 2024 14.09 14.18 14.18 14.07 13.33 40
Apr 2, 2024 14.15 14.25 14.16 14.13 13.38 1,368
Mar 28, 2024 14.37 14.37 14.20 14.27 13.52 1,389
Mar 27, 2024 14.15 14.40 14.08 14.29 13.53 379
Mar 26, 2024 13.98 14.20 13.92 14.15 13.40 321
Mar 25, 2024 13.70 13.86 13.76 13.92 13.18 166
Mar 22, 2024 13.47 13.78 13.61 13.66 12.94 598
Mar 21, 2024 13.66 13.48 13.42 13.47 12.76 1,068
Mar 20, 2024 13.00 13.10 12.92 13.10 12.41 79
Mar 19, 2024 13.16 13.04 12.99 13.08 12.39 434
Mar 18, 2024 13.31 13.12 13.10 13.16 12.46 285
Mar 15, 2024 13.27 13.36 13.12 13.27 12.57 2,598
Mar 14, 2024 13.31 13.27 13.22 13.33 12.63 1,128
Mar 13, 2024 13.35 13.20 13.20 13.18 12.48 38
Mar 12, 2024 13.37 13.48 13.22 13.31 12.61 2,121
Mar 11, 2024 13.49 13.22 13.22 13.29 12.59 126
Mar 8, 2024 13.66 13.66 13.66 13.66 12.94 -
Mar 7, 2024 13.72 13.54 13.49 13.66 12.94 572
Mar 6, 2024 13.82 13.82 13.82 13.82 13.09 -
Mar 5, 2024 13.39 13.80 13.80 13.82 13.09 14
Mar 4, 2024 13.82 13.90 13.40 13.49 12.78 203
Mar 1, 2024 13.64 13.90 13.66 13.82 13.09 238
Feb 29, 2024 13.90 13.57 13.56 13.68 12.96 2,875
Feb 28, 2024 14.05 13.86 13.86 13.90 13.17 319
Feb 27, 2024 13.76 14.02 13.70 13.96 13.22 1,402
Feb 26, 2024 14.11 13.84 13.84 13.82 13.09 1,587
Feb 23, 2024 14.37 14.16 14.00 14.17 13.42 1,113
Feb 22, 2024 14.29 14.48 14.40 14.42 13.66 946
Feb 21, 2024 13.84 14.30 14.25 14.07 13.33 389
Feb 20, 2024 13.66 13.80 13.66 13.60 12.88 815
Feb 19, 2024 13.49 13.70 13.65 13.60 12.88 471
Feb 16, 2024 13.21 13.54 13.33 13.45 12.74 691
Feb 15, 2024 13.00 13.10 13.04 13.02 12.33 1,325
Feb 14, 2024 13.18 12.94 12.86 12.86 12.18 1,495
Feb 13, 2024 13.18 13.29 13.08 13.27 12.57 1,554
Feb 12, 2024 12.80 13.26 13.20 13.21 12.51 1,083
Feb 9, 2024 12.84 12.90 12.87 12.90 12.22 994
Feb 8, 2024 12.53 12.80 12.65 12.84 12.16 829
Feb 7, 2024 12.77 12.60 12.56 12.45 11.79 402
Feb 6, 2024 12.69 12.82 12.70 12.75 12.08 267
Feb 5, 2024 13.00 12.80 12.78 12.84 12.16 275
Feb 2, 2024 12.96 13.20 12.86 12.94 12.26 26
Feb 1, 2024 13.04 13.06 12.90 13.02 12.33 1,312
Jan 31, 2024 13.49 13.13 13.00 13.00 12.31 385
Jan 30, 2024 13.64 13.47 13.44 13.57 12.85 543
Jan 29, 2024 13.92 13.56 13.56 13.68 12.96 91
Jan 26, 2024 13.94 13.98 13.96 13.94 13.20 1,052
Jan 25, 2024 13.92 13.96 13.96 13.92 13.18 9
Jan 24, 2024 13.80 13.94 13.84 13.78 13.05 979
Jan 23, 2024 13.76 13.78 13.78 13.76 13.03 1,496
Jan 22, 2024 13.55 13.76 13.76 13.60 12.88 179
Jan 19, 2024 13.53 13.64 13.46 13.55 12.83 1,497
Jan 18, 2024 13.45 13.58 13.46 13.53 12.81 1,698
Jan 17, 2024 13.00 13.44 13.36 13.39 12.68 762
Jan 16, 2024 13.53 13.60 13.46 13.49 12.78 1,041
Jan 15, 2024 13.70 13.64 13.52 13.60 12.88 329
Jan 12, 2024 13.66 13.82 13.66 13.86 13.13 2,540
Jan 11, 2024 13.62 13.84 13.62 13.82 13.09 1,569
Jan 10, 2024 13.68 13.74 13.52 13.62 12.90 2,830