Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tel Aviv - Delayed Quote ILA

Isramco Negev 2 Limited Partnership (ISRA.TA)

Compare
218.00
+4.50
+(2.11%)
At close: February 27 at 5:24:57 PM GMT+2
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Feb 27, 2025212.00219.20212.00218.00218.001,540,377
Feb 26, 2025219.00220.80213.50213.50213.501,540,286
Feb 25, 2025215.00221.80211.00219.10219.105,209,193
Feb 24, 2025219.00219.00211.50214.90214.903,414,894
Feb 23, 2025216.00219.00213.80219.00219.00865,392
Feb 20, 2025222.00222.90210.70216.00216.003,381,675
Feb 19, 2025229.00229.00218.50222.30222.302,688,704
Feb 18, 2025229.00229.90225.60227.30227.302,891,858
Feb 17, 2025228.00229.10227.00229.00229.001,823,501
Feb 16, 2025225.00228.50222.00228.00228.001,306,274
Feb 13, 2025218.90228.40218.00227.00227.002,898,410
Feb 12, 2025221.70221.70217.90218.90218.901,878,913
Feb 11, 2025220.00221.50216.70219.20219.202,245,316
Feb 10, 2025215.10221.70213.50220.00220.003,535,291
Feb 9, 2025215.50215.50213.00215.10215.101,002,436
Feb 6, 2025217.00220.00214.10215.50215.506,857,256
Feb 5, 2025213.90219.00212.50217.00217.005,328,436
Feb 4, 2025209.00216.00209.00212.00212.003,746,880
Feb 3, 2025201.30211.40200.00209.00209.004,621,062
Feb 2, 2025202.90209.00198.00201.70201.702,882,458
Jan 30, 2025196.80198.50192.70197.50197.502,147,708
Jan 29, 2025196.50200.00196.30198.00198.001,461,182
Jan 28, 2025195.20197.70192.60196.50196.50958,354
Jan 27, 2025196.10198.90195.00195.20195.201,272,100
Jan 26, 2025198.00199.80195.80199.80199.80983,392
Jan 23, 2025194.90198.80194.90198.00198.001,577,621
Jan 22, 2025199.00199.00193.20194.90194.901,725,772
Jan 21, 2025198.80199.90197.20199.00199.001,348,049
Jan 20, 2025197.30198.80195.00198.80198.801,347,842
Jan 19, 2025200.00200.00197.30198.00198.001,607,426
Jan 16, 2025199.00200.00197.60200.00200.001,888,491
Jan 15, 2025197.40198.80195.90198.00198.003,021,298
Jan 14, 2025197.60199.90195.10197.40197.402,371,376
Jan 13, 2025189.50197.30189.50197.30197.302,725,744
Jan 12, 2025190.00191.20188.20189.50189.501,278,622
Jan 9, 2025190.00191.00187.00190.00190.002,550,510
Jan 8, 2025191.00191.50185.00190.00190.001,995,650
Jan 7, 2025192.00192.00189.80191.00191.007,034,314
Jan 6, 2025191.00191.90190.20191.50191.505,939,769
Jan 5, 2025190.00191.70189.10190.20190.201,467,620
Jan 2, 2025189.50190.00188.30190.00190.002,363,744
Jan 1, 2025189.80189.90186.30189.50189.501,564,826
Dec 31, 2024186.50189.80186.50189.70189.701,721,240
Dec 30, 2024187.80188.00183.90186.50186.503,757,647
Dec 29, 2024187.00188.20186.50187.80187.80895,332
Dec 26, 2024186.00188.20186.00187.70187.703,740,996
Dec 25, 2024189.70189.80188.80189.70189.701,605,522
Dec 24, 2024186.20190.00186.20189.30189.301,917,105
Dec 23, 2024186.00190.50184.30186.20186.205,938,835
Dec 22, 2024181.00186.00180.00186.00186.00816,374
Dec 19, 2024184.00184.00176.30181.00181.002,471,288
Dec 18, 2024186.00187.80185.10187.20187.203,774,264
Dec 17, 2024188.50188.50184.50186.50186.504,131,088
Dec 16, 2024188.80194.20186.30188.20188.201,821,631
Dec 15, 2024188.90191.20184.30188.80188.802,976,647
Dec 12, 2024192.60194.10188.90188.90188.904,174,815
Dec 11, 2024194.90196.50191.90194.50194.503,918,608
Dec 10, 2024198.70198.70193.00193.20193.202,253,066
Dec 9, 2024195.60198.90191.00195.20195.202,853,159
Dec 8, 2024189.10195.90189.10195.60195.601,078,112
Dec 5, 2024192.90193.80191.20193.80193.802,709,380
Dec 4, 2024190.20192.00188.10192.00192.002,171,989
Dec 3, 2024190.00190.50189.10190.20190.205,004,511
Dec 2, 2024190.00191.10187.20190.00190.001,853,310
Dec 1, 2024188.20191.40183.00190.00190.001,714,822
Nov 28, 2024191.00191.90188.20188.20188.201,794,528
Nov 27, 2024191.20194.20186.10191.00191.001,658,123
Nov 26, 2024189.10193.20187.00191.20191.203,906,068
Nov 25, 2024185.90190.00185.90189.10189.101,734,042
Nov 24, 2024187.60188.00185.80187.30187.30684,646
Nov 21, 2024190.70191.00185.70186.00186.001,061,991
Nov 20, 2024191.20192.00189.10190.70190.703,266,760
Nov 19, 2024187.20191.40187.10191.20191.2014,363,190
Nov 18, 2024185.00192.00185.00190.40190.402,931,748
Nov 17, 2024187.00188.00185.20188.00188.00745,089
Nov 14, 2024186.60187.90183.00185.20185.201,847,540
Nov 13, 2024184.60187.80183.20186.60186.604,317,621
Nov 12, 2024183.80185.50182.10184.60184.601,992,685
Nov 11, 2024185.80187.50182.10183.80183.804,614,899
Nov 10, 2024183.90186.20182.10185.80185.801,747,459
Nov 7, 2024184.80185.00180.00180.00180.0013,818,130
Nov 6, 2024178.80184.90178.00181.80181.802,570,282
Nov 5, 2024174.00177.90174.00176.40176.401,393,560
Nov 4, 2024180.70181.10173.30174.00174.001,665,514
Nov 3, 2024177.70179.50175.20178.50178.50748,835
Oct 31, 2024176.30180.20174.80177.70177.702,536,430
Oct 30, 2024172.90177.40170.10176.30176.308,346,045
Oct 29, 2024168.50173.00168.50173.00173.003,284,906
Oct 28, 2024168.20170.90167.20168.50168.502,296,609
Oct 27, 2024167.00171.00166.10170.90170.901,885,322
Oct 22, 2024165.00165.50161.20165.50165.501,451,372
Oct 21, 2024165.50166.40162.10162.90162.903,782,482
Oct 20, 2024165.00167.60163.50167.60167.601,190,248
Oct 15, 2024161.00164.00161.00162.20162.202,760,500
Oct 14, 2024161.60164.20160.70160.80160.801,407,375
Oct 13, 2024158.30162.30158.30161.70161.70679,596
Oct 10, 2024160.50162.00158.20158.30158.301,799,380
Oct 9, 2024157.80161.50157.80160.50160.504,878,612
Oct 8, 2024160.20162.40157.50157.80157.807,561,010
Oct 7, 2024157.80160.20157.40160.20160.20996,903
Oct 6, 2024159.00160.20156.90157.80157.801,129,913
Oct 1, 2024161.90164.80159.10160.20160.203,216,927
Sep 30, 2024162.80162.80158.00161.90161.903,314,168
Sep 29, 2024157.60164.90157.60162.80162.802,712,723
Sep 26, 2024160.00160.00155.40158.80158.801,998,923
Sep 25, 2024153.40156.80153.20155.00155.004,995,841
Sep 24, 2024148.00156.50148.00153.40153.405,764,497
Sep 23, 2024146.90150.00146.80148.00148.004,948,088
Sep 22, 2024145.60146.90145.60146.90146.90722,156
Sep 19, 2024147.50149.00145.70145.70145.70886,336
Sep 18, 2024148.90148.90147.00147.50147.501,645,610
Sep 17, 2024147.00150.30145.20147.00147.003,007,089
Sep 16, 2024150.70150.70147.10148.00148.001,847,823
Sep 15, 2024149.00153.00148.70150.50150.50694,219
Sep 12, 2024151.00151.20147.50150.00150.001,237,879
Sep 11, 2024147.00150.00147.00149.80149.80746,475
Sep 10, 2024148.00151.40147.50148.50148.502,939,727
Sep 9, 2024150.80155.00148.00150.50150.501,117,670
Sep 8, 2024152.40155.40151.00151.60151.60695,919
Sep 5, 2024152.00155.70152.00155.40155.404,592,049
Sep 4, 2024150.20152.90150.20153.30153.30467,489
Sep 3, 2024153.00153.40150.00153.30153.302,320,130
Sep 2, 2024153.00155.00152.50153.30153.301,075,584
Sep 1, 2024157.80157.80153.40154.10154.10945,579
Aug 29, 2024152.70156.40152.70156.00156.001,954,187
Aug 28, 2024152.70155.90151.70154.70154.703,351,907
Aug 27, 2024153.10153.80150.70152.70152.701,275,114
Aug 26, 2024152.10155.70152.10153.10153.101,981,577
Aug 25, 2024148.10155.00148.10154.10154.101,285,574
Aug 22, 2024149.00151.70148.50149.30149.303,680,215
Aug 21, 2024150.10151.80148.20151.80151.801,737,149
Aug 20, 2024152.40153.50150.00150.10150.101,591,922
Aug 19, 2024156.40156.40150.10152.40152.402,093,273
Aug 18, 2024153.00155.00152.40153.50153.501,258,990
Aug 15, 2024150.40153.30150.40153.30153.301,302,899
Aug 14, 2024148.90154.70146.80150.40150.401,922,246
Aug 12, 2024151.50151.50146.30148.90148.901,159,456
Aug 11, 2024152.40155.00151.30151.50151.50521,446
Aug 8, 2024151.20154.50151.00152.40152.401,769,471
Aug 7, 2024148.20152.30148.20151.20151.201,338,071
Aug 6, 2024150.00150.10146.60148.20148.201,084,382
Aug 5, 2024142.60148.00142.20146.20146.201,746,901
Aug 4, 2024143.80146.10143.80146.00146.001,309,919
Aug 1, 2024145.10149.10145.10147.00147.007,801,420
Jul 31, 2024145.00149.70145.00149.30149.302,605,661
Jul 30, 2024148.00148.60145.60147.70147.701,794,187
Jul 29, 2024154.00154.50148.00148.00148.001,296,549
Jul 28, 2024152.40152.60148.00151.50151.501,567,909
Jul 25, 2024155.00156.00152.60153.00153.004,958,430
Jul 24, 2024155.80155.80154.30155.00155.002,102,428
Jul 23, 2024152.00155.80152.00155.80155.806,157,462
Jul 22, 2024150.20152.40150.20151.60151.605,433,189
Jul 21, 2024150.00152.60150.00151.50151.501,763,930
Jul 18, 2024155.50157.00153.50153.70153.702,211,436
Jul 17, 2024156.20157.80155.00155.50155.501,905,205
Jul 16, 2024157.40160.50156.00156.00156.001,791,332
Jul 15, 2024158.80160.90156.10157.40157.40663,102
Jul 14, 2024160.80160.80157.90158.80158.801,041,120
Jul 11, 2024160.00162.50158.60161.00161.003,015,044
Jul 10, 2024157.90160.00155.90160.00160.00614,232
Jul 9, 2024155.20157.90153.50157.90157.901,433,868
Jul 8, 2024155.20155.20151.00155.00155.001,215,233
Jul 7, 2024151.00157.90151.00155.20155.207,060,912
Jul 4, 2024147.00151.80147.00151.00151.003,867,807
Jul 3, 2024147.30149.10146.00147.00147.004,678,526
Jul 2, 2024146.10147.40144.00147.30147.301,112,547
Jul 1, 2024147.20149.90144.50144.70144.703,876,136
Jun 30, 2024147.30148.90146.70147.20147.201,236,412
Jun 27, 2024144.00150.30144.00147.60147.601,269,171
Jun 26, 2024152.20152.20147.40150.70150.7012,795,870
Jun 25, 2024148.00148.00146.00147.30147.303,034,339
Jun 24, 2024147.00149.30145.00147.00147.004,149,629
Jun 23, 2024152.00152.00146.20146.20146.201,180,519
Jun 20, 2024153.80154.70151.70152.00152.001,864,537
Jun 19, 2024155.00155.80153.20153.80153.805,070,004
Jun 18, 2024157.30157.60153.30154.20154.20666,365
Jun 17, 2024157.30157.60154.10157.30157.30747,020
Jun 16, 2024156.70158.30155.80155.90155.90729,797
Jun 13, 2024159.30159.30153.20156.70156.703,334,201
Jun 10, 2024 10.17 Dividend
Jun 10, 2024155.00159.30151.40159.30159.301,976,795
Jun 9, 2024161.30164.80158.30164.80164.701,047,277
Jun 6, 2024160.00161.30157.20161.30161.208,315,531
Jun 5, 2024165.00166.70160.00161.30161.202,447,558
Jun 4, 2024165.30166.40161.00165.00164.904,222,274
Jun 3, 2024169.80171.30165.30166.50166.403,602,156
Jun 2, 2024167.00170.20165.50167.90167.802,085,949
May 30, 2024161.00168.00160.80167.90167.802,551,741
May 29, 2024162.80163.80161.30162.00161.901,345,828
May 28, 2024163.00164.60159.90162.80162.703,473,225
May 27, 2024156.40161.50156.00160.70160.602,079,807
May 26, 2024157.40160.20156.40156.40156.30512,873
May 23, 2024161.00161.00156.60157.40157.308,733,519
May 22, 2024161.00162.80160.20160.30160.20773,039
May 21, 2024161.00162.40158.10161.00160.908,367,573
May 20, 2024160.10163.60158.60161.00160.9010,142,170
May 19, 2024161.00162.00159.50160.40160.303,043,303
May 16, 2024166.50166.50158.20161.00160.906,873,512
May 15, 2024167.80166.90164.90166.50166.40795,127
May 12, 2024167.00168.00165.40167.80167.70616,007
May 9, 2024167.00167.40166.20167.00166.90784,692
May 8, 2024168.00168.40165.00167.00166.9025,814,190
May 7, 2024167.60168.20165.90168.00167.901,811,110
May 6, 2024168.70168.80166.90167.60167.50982,283
May 5, 2024166.40170.00166.00168.70168.601,509,425
May 2, 2024168.00168.00165.00165.60165.5010,052,300
May 1, 2024166.50167.60165.70166.00165.901,612,510
Apr 30, 2024164.80168.50164.80166.50166.403,279,780
Apr 25, 2024165.00165.90164.30164.80164.701,282,918
Apr 24, 2024167.10168.00164.00165.00164.904,877,230
Apr 21, 2024166.10168.50165.60167.00166.901,708,266
Apr 18, 2024164.60167.30163.80166.10166.003,873,887
Apr 17, 2024166.70168.80163.70164.60164.5015,910,710
Apr 16, 2024167.10170.00165.20166.70166.602,031,875
Apr 15, 2024171.20175.00165.70167.10167.002,011,979
Apr 14, 2024167.30172.50166.00171.20171.091,196,153
Apr 11, 2024170.00171.50165.50167.30167.207,239,782
Apr 10, 2024174.60175.50170.30172.40172.294,177,028
Apr 9, 2024174.00176.10172.90174.60174.492,526,746
Apr 8, 2024170.00176.10169.90174.00173.895,891,237
Apr 7, 2024168.00170.50167.70169.40169.301,021,984
Apr 4, 2024174.50174.50168.00169.50169.402,390,379
Apr 3, 2024172.40175.10171.40174.60174.491,335,734
Apr 2, 2024175.50177.60172.00175.00174.891,422,600
Apr 1, 2024179.00181.70175.50175.50175.391,504,500
Mar 31, 2024179.00179.70175.20179.00178.89740,461
Mar 28, 2024180.00180.60178.00179.00178.891,914,806
Mar 27, 2024180.00181.00178.80181.00180.891,178,686
Mar 26, 2024182.50182.50179.50180.00179.891,074,120
Mar 25, 2024181.00183.90180.90182.50182.39837,255
Mar 21, 2024180.00182.30178.00181.00180.894,472,064
Mar 20, 2024176.00181.80174.80180.00179.893,460,447
Mar 19, 2024172.90176.40171.40176.00175.896,014,603
Mar 18, 2024165.30175.60164.50172.90172.797,312,583
Mar 17, 2024164.00166.30163.90165.10165.00480,352
Mar 14, 2024166.80167.30163.00163.00162.903,684,522
Mar 13, 2024163.60167.00160.10166.50166.401,046,328
Mar 12, 2024167.10168.00162.00163.60163.503,976,484
Mar 11, 2024166.40167.60165.30167.10167.00659,620
Mar 10, 2024167.20168.20165.60166.40166.30292,646
Mar 7, 2024169.60169.70167.20167.80167.701,122,618
Mar 6, 2024170.50170.90167.90169.60169.50875,367
Mar 5, 2024170.90172.50168.70170.50170.39620,755
Mar 4, 2024170.00173.40169.10170.90170.793,283,582
Mar 3, 2024169.50172.00168.10170.00169.901,643,063
Feb 29, 2024169.80171.20168.90171.20171.092,019,887
Feb 28, 2024172.00172.30168.70169.80169.701,538,994