IOB - Delayed Quote EUR

PORR AG (0J04.IL)

29.58
-0.10
(-0.34%)
At close: May 30 at 5:35:32 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202529.4829.7029.1029.5829.589,304
May 29, 202530.2030.3529.6529.6729.6721
May 28, 202530.9030.9529.4529.7729.776,799
May 27, 202530.6531.4530.7531.0831.08465
May 23, 202530.6030.9028.5030.1530.151,310
May 22, 202530.9031.2030.0530.5030.506,021
May 21, 202531.0231.7530.7531.0231.021,708
May 20, 202530.6531.3030.3531.0231.02484
May 19, 202530.7531.4530.6031.1331.13299
May 16, 202530.6531.3030.6530.6530.651,659
May 15, 202530.7030.9030.0530.3530.352,811
May 14, 202530.4030.8830.3530.4030.40654
May 13, 202529.7330.5029.8030.5030.505,241
May 12, 202530.6030.8029.1029.3829.387,642
May 9, 202530.7530.9530.4030.6030.60447
May 8, 202531.0231.3030.7531.0231.02471
May 7, 202531.8331.8530.6530.5030.5035
May 6, 2025 0.9 Dividend
May 6, 202531.2731.3029.2531.3331.331,536
May 2, 202530.4532.3530.4032.2031.30651
May 1, 202530.3530.3530.3530.3529.50-
Apr 30, 202531.0231.1529.9530.3529.504,750
Apr 29, 202530.0031.1529.5030.9030.0420,037
Apr 28, 202529.6729.9029.2529.7328.8911,676
Apr 25, 202529.2729.8529.3029.3828.55882
Apr 24, 202528.7029.1528.7029.2328.412,865
Apr 23, 202528.5029.0028.4028.6527.851,479
Apr 22, 202528.3028.6827.9528.4027.61692
Apr 17, 202529.1728.9527.9528.0527.274,499
Apr 16, 202528.4529.0024.0528.6527.853,092
Apr 15, 202526.8028.3026.6028.0527.2715,308
Apr 14, 202526.7527.0026.3526.7526.007,656
Apr 11, 202526.5026.6024.8025.9225.2012,814
Apr 10, 202527.7728.7025.6525.5824.862,993
Apr 9, 202525.1325.7524.5525.0824.371,318
Apr 8, 202525.1726.3024.8025.4824.7615,550
Apr 7, 202520.0024.6519.8424.4023.723,074
Apr 4, 202525.6325.6023.0024.1023.432,212
Apr 3, 202525.3826.6025.5026.2025.474,690
Apr 2, 202526.2526.4525.6026.1025.3715,778
Apr 1, 202526.5026.9026.3526.9026.15711
Mar 31, 202526.5527.2026.0526.1025.3766
Mar 28, 202527.8327.8026.1026.8526.10366
Mar 27, 202528.0028.1526.2027.7326.952,646
Mar 26, 202527.6328.4527.6528.0527.2730,214
Mar 25, 202527.7328.1527.4027.1726.42612
Mar 24, 202528.6528.5026.6527.4226.66441
Mar 21, 202528.1528.8528.2528.2027.416,115
Mar 20, 202528.4528.6027.6028.4527.652,455
Mar 19, 202530.1531.1528.2028.6027.809,727
Mar 18, 202529.2329.8028.8029.7728.941,531
Mar 17, 202529.0229.9028.2528.8528.0415,381
Mar 14, 202526.9528.7527.0028.2527.468,205
Mar 13, 202526.5527.3526.3526.8526.102,388
Mar 12, 202525.4226.7025.1026.3525.616,700
Mar 11, 202525.0825.5025.0025.2324.521,116
Mar 10, 202526.0526.4025.0525.3324.623,996
Mar 7, 202525.5826.4525.3026.1025.373,456
Mar 6, 202526.0527.0025.5525.8825.153,394
Mar 5, 202523.4226.5023.7025.6724.9616,426
Mar 4, 202523.4223.7022.6522.6021.972,819
Mar 3, 202523.4223.8523.5023.7323.06841
Feb 28, 202523.7723.5023.1523.2322.583,970
Feb 27, 202523.0223.7523.1023.6723.014,613
Feb 26, 202521.9223.1522.0022.9022.26297
Feb 25, 202522.6522.8021.3522.0521.433,322
Feb 24, 202523.1723.2522.6022.5521.92434
Feb 21, 202523.2323.8023.0522.9022.26818
Feb 20, 202522.3023.6822.3023.3822.725,142
Feb 19, 202522.5522.7015.0622.5021.87496
Feb 18, 202522.1522.6022.2022.4021.772,842
Feb 17, 202521.5222.2521.5522.1021.48465
Feb 14, 202521.4222.0021.4021.6321.02481
Feb 13, 202520.6521.9520.4521.5220.92297
Feb 12, 202520.2120.7020.3020.4519.8865
Feb 11, 202520.4920.5515.0420.3019.73196
Feb 10, 202520.6020.7520.5020.6020.02320
Feb 7, 202520.7021.1020.4520.7520.1714,526
Feb 6, 202519.7620.5520.0520.3119.745,128
Feb 5, 202519.7719.6018.7219.6319.0867
Feb 4, 202519.8119.9819.6019.7319.18117
Feb 3, 202519.8520.0019.6419.7319.182,158
Jan 31, 202519.9520.4020.3020.3519.79387
Jan 30, 202520.0620.1020.0020.0119.45782
Jan 29, 202519.2820.1519.3619.9219.36599
Jan 28, 202519.0319.2618.7419.0918.5612,066
Jan 27, 202519.7219.9419.5819.4818.9454
Jan 24, 202519.5320.5019.2620.0719.502,055
Jan 23, 202519.3219.6819.3819.3618.82189
Jan 22, 202519.1319.6619.1619.2618.72983
Jan 21, 202518.6618.9618.6019.2018.66258
Jan 20, 202518.1718.8218.3218.8118.28610
Jan 17, 202517.8617.8617.8617.8617.36-
Jan 16, 202518.0117.8617.8617.8617.3630
Jan 15, 202518.1919.0018.0018.0917.58287
Jan 14, 202518.1118.1815.0618.0717.5630
Jan 13, 202517.9017.8217.4617.5517.065
Jan 10, 202517.6417.8617.8017.7617.263,126
Jan 9, 202517.7617.7617.7617.7617.26-
Jan 8, 202518.0518.1417.9017.7617.266
Jan 7, 202518.4218.4218.4218.4217.91-
Jan 6, 202518.1918.5818.3218.4217.91257
Jan 3, 202518.0918.0918.0918.0917.58-
Jan 2, 202517.8417.9617.8018.0917.583
Dec 31, 202417.9217.9217.9217.9217.42-
Dec 30, 202417.8818.2217.9817.9217.42375
Dec 27, 202417.7417.7017.6018.0317.5376
Dec 24, 202417.2917.2917.2917.2916.81-
Dec 23, 202417.1217.2417.2417.2916.811
Dec 20, 202417.2117.1817.0217.2116.732,503
Dec 19, 202417.6417.5817.4417.2516.77301
Dec 18, 202417.7017.8817.8217.8617.36461
Dec 17, 202417.5317.8016.6017.6417.15313
Dec 16, 202418.1718.5617.7217.8017.3096
Dec 13, 202418.3118.5818.5818.3117.805
Dec 12, 202418.2718.5617.9818.2917.783,167
Dec 11, 202418.0518.4018.0018.3317.821,198
Dec 10, 202417.9618.2417.9218.0717.56398
Dec 9, 202417.7418.3417.6018.0117.515,766
Dec 6, 202417.0617.9417.2817.5517.061,867
Dec 5, 202416.9417.2217.1817.0416.5661
Dec 4, 202416.3217.0216.3016.6116.1520
Dec 3, 202415.7516.3215.8616.1815.737
Dec 2, 202415.9315.9315.9315.9315.48-
Nov 29, 202415.9316.0016.0015.9315.4815
Nov 28, 202415.6915.7615.6016.0015.5528
Nov 27, 202415.6114.8414.8415.5815.14-
Nov 26, 202415.7515.8615.5015.5415.1111
Nov 25, 202415.7315.6615.6215.9515.507
Nov 22, 202415.3215.6815.5815.7515.3124
Nov 21, 202415.4215.4215.4215.4214.99-
Nov 20, 202415.1515.3615.2215.4214.9914
Nov 19, 202415.1515.1515.1515.1514.73-
Nov 18, 202415.1515.0415.0415.1514.735
Nov 15, 202414.7015.3614.7215.0514.631
Nov 14, 202414.9514.9514.9514.9514.53-
Nov 13, 202414.7414.7814.7814.9514.53-
Nov 12, 202415.0915.0013.0014.8714.4527
Nov 11, 202414.8315.1614.9215.0914.6767
Nov 8, 202414.2114.2114.2114.2113.81-
Nov 7, 202414.2114.2114.2114.2113.81-
Nov 6, 202414.2114.2114.2114.2113.81-
Nov 5, 202414.2114.2114.2114.2113.81-
Nov 4, 202414.1714.4214.2014.2113.819
Nov 1, 202414.5614.8214.8214.3513.954
Oct 31, 202414.8714.8714.8714.8714.45-
Oct 30, 202414.8714.8714.8714.8714.45-
Oct 29, 202415.0314.9214.9214.8714.451
Oct 28, 202414.9515.1014.8415.0514.63793
Oct 25, 202414.9114.9014.8214.9714.551,542
Oct 24, 202414.8714.8714.8714.8714.45-
Oct 23, 202414.8714.8714.8714.8714.45-
Oct 22, 202414.8714.8714.8714.8714.45-
Oct 21, 202415.1114.9414.9414.8714.45-
Oct 18, 202415.2615.2615.2615.2614.83-
Oct 17, 202414.9915.1615.1615.2614.83509
Oct 16, 202414.8714.9814.9814.8314.421
Oct 15, 202414.8315.0615.0414.8514.438
Oct 14, 202414.9514.9514.9514.9514.53-
Oct 11, 202414.9514.9514.9514.9514.53-
Oct 10, 202414.4814.8814.8014.9514.53821
Oct 9, 202413.4113.4113.4113.4113.04-
Oct 8, 202413.4113.4113.4113.4113.04-
Oct 7, 202413.4113.4113.4113.4113.04-
Oct 4, 202413.4113.5013.5013.4113.04114
Oct 3, 202413.6013.6013.6013.6013.22-
Oct 2, 202413.6013.6013.6013.6013.22-
Oct 1, 202413.6013.6013.6013.6013.22-
Sep 30, 202413.7213.7013.6413.6013.2234
Sep 27, 202413.1413.1413.1413.1412.77-
Sep 26, 202413.1413.1413.1413.1412.77-
Sep 25, 202413.5713.1813.1813.1412.771
Sep 24, 202414.0513.7213.5613.6813.30319
Sep 23, 202414.1914.1914.1914.1913.79-
Sep 20, 202414.1914.1914.1914.1913.79-
Sep 19, 202414.1914.1914.1914.1913.79-
Sep 18, 202414.1514.0614.0614.1913.795
Sep 17, 202413.7814.0214.0014.2713.8718
Sep 16, 202413.6813.7013.7013.7613.388
Sep 13, 202413.2313.5613.5613.4713.091
Sep 12, 202413.2313.2813.1413.0612.692
Sep 11, 202413.2513.3013.3013.4113.0413
Sep 10, 202413.1613.1613.1613.1612.79-
Sep 9, 202413.1613.1613.1613.1612.79-
Sep 6, 202413.2313.4813.2013.1612.79219
Sep 5, 202413.3313.2013.2013.3312.962
Sep 4, 202413.2913.3013.2813.4113.042
Sep 3, 202413.7613.7613.7613.7613.38-
Sep 2, 202413.7613.7613.7613.7613.38-
Aug 30, 202413.7613.7613.7613.7613.38-
Aug 29, 202413.8813.8813.8813.7613.382
Aug 28, 202413.6613.9013.5413.7213.3465
Aug 27, 202413.6213.7413.7013.8013.4111
Aug 23, 202413.6613.6413.6413.8213.439
Aug 22, 202413.4713.6813.6813.7613.388
Aug 21, 202413.4513.6613.5613.5313.15271
Aug 20, 202413.8214.0814.0813.5113.139
Aug 19, 202413.8814.0014.0013.8213.431
Aug 16, 202413.6013.6013.6013.6013.22-
Aug 15, 202413.6013.6013.6013.6013.22-
Aug 14, 202413.6013.6013.6013.6013.22-
Aug 13, 202413.6013.6013.6013.6013.22-
Aug 12, 202413.6013.6013.6013.6013.22-
Aug 9, 202413.4913.8013.7813.6013.2219
Aug 8, 202413.3313.5613.2213.3512.98120
Aug 7, 202412.9412.9412.9412.9412.58-
Aug 6, 202412.9412.9412.9412.9412.58-
Aug 5, 202412.8612.9812.9012.9412.5815
Aug 2, 202413.7213.9413.4813.2712.9016
Aug 1, 202414.0914.2614.2613.8813.492
Jul 31, 202414.0314.0314.0314.0313.64-
Jul 30, 202414.0314.3213.9014.0313.64152
Jul 29, 202413.6613.6613.6613.6613.28-
Jul 26, 202413.6613.6613.6613.6613.28-
Jul 25, 202413.6613.6613.6613.6613.28-
Jul 24, 202413.6613.6613.6613.6613.28-
Jul 23, 202413.6613.6613.6613.6613.28-
Jul 22, 202413.6613.6613.6613.6613.28-
Jul 19, 202413.6613.6613.6613.6613.28-
Jul 18, 202413.6613.6613.6613.6613.28-
Jul 17, 202413.6613.6613.6613.6613.28-
Jul 16, 202413.6613.6613.6613.6613.28-
Jul 15, 202413.6613.6613.6613.6613.28-
Jul 12, 202413.7813.6213.6213.6613.281
Jul 11, 202413.6613.6613.6613.6613.28-
Jul 10, 202413.6613.6613.6613.6613.28-
Jul 9, 202413.8814.0214.0213.6613.286
Jul 8, 202413.8613.8613.8613.8613.47-
Jul 5, 202413.8613.8613.8613.8613.47-
Jul 4, 202413.8613.8613.8613.8613.47-
Jul 3, 202413.8613.8613.8613.8613.47-
Jul 2, 202413.8613.8613.8613.8613.47-
Jul 1, 202414.1314.1214.1213.8613.471
Jun 28, 202414.1314.1314.1314.1313.74-
Jun 27, 202414.1314.1314.1314.1313.74-
Jun 26, 202414.3114.2614.1814.1313.7425
Jun 25, 202414.2714.4014.3614.2713.87149
Jun 24, 202414.2514.4014.2814.2913.89532
Jun 21, 202414.1114.2814.1814.1713.77535
Jun 20, 202414.0914.2214.1414.2113.81139
Jun 19, 202413.6613.6613.6613.6613.28-
Jun 18, 202413.5713.5213.5213.6613.28156
Jun 17, 202414.1514.1514.1514.1513.75-
Jun 14, 202414.1514.1514.1514.1513.75-
Jun 13, 202414.1514.1514.1514.1513.75-
Jun 12, 202414.1514.1514.1514.1513.75-
Jun 11, 202414.1514.2114.1614.1513.752,778
Jun 10, 202414.0914.2214.2214.1913.7981
Jun 7, 202414.2314.2314.2314.2313.83-
Jun 6, 202414.2314.2314.2314.2313.83-
Jun 5, 202414.2314.2314.2314.2313.83-
Jun 4, 202414.3114.2614.2014.2313.831,133
Jun 3, 202413.8613.8613.8613.8613.47-
May 31, 202413.8613.8613.8613.8613.47-
May 30, 202413.9013.9413.9413.8613.471

Related Tickers

7F7.MU Polimex - Mostostal SA
1.2660
-2.01%
 
MSW.WA Mostostal Warszawa S.A.
8.02
-4.30%
 
MSZ.WA Mostostal Zabrze S.A.
6.04
+0.83%
 
MRB.WA Mirbud S.A.
14.44
-1.23%
 
PXM.WA Polimex-Mostostal S.A.
5.22
-0.38%
 
BDX.WA Budimex SA
623.80
-0.83%
 
XD4.DE Strabag SE
77.90
-0.26%