Tel Aviv - Delayed Quote ILA

Kenon Holdings Ltd. (KEN.TA)

Compare
11,790.00
-140.00
(-1.17%)
As of 10:20:18 AM GMT+2. Market Open.
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202511,930.0012,030.0011,780.0011,790.0011,790.00257
Jan 20, 202511,950.0011,950.0011,280.0011,930.0011,930.00102,117
Jan 19, 202512,030.0012,030.0011,830.0011,950.0011,950.0022,373
Jan 16, 202511,920.0011,920.0011,650.0011,800.0011,800.0024,897
Jan 15, 202511,680.0011,880.0011,530.0011,730.0011,730.0049,082
Jan 14, 202511,600.0011,740.0011,460.0011,680.0011,680.0040,079
Jan 13, 202511,640.0011,800.0011,430.0011,620.0011,620.0028,604
Jan 12, 202511,730.0011,730.0011,360.0011,640.0011,640.0014,189
Jan 9, 202511,410.0011,800.0011,300.0011,730.0011,730.0047,564
Jan 8, 202511,440.0011,540.0011,220.0011,410.0011,410.0091,060
Jan 7, 202511,540.0011,700.0011,420.0011,460.0011,460.0072,421
Jan 6, 202511,600.0011,630.0011,420.0011,540.0011,540.0047,464
Jan 5, 202511,850.0011,730.0011,510.0011,600.0011,600.0037,974
Jan 2, 202512,150.0012,170.0011,730.0011,850.0011,850.0067,327
Jan 1, 202512,290.0012,380.0012,150.0012,150.0012,150.0029,539
Dec 31, 202411,550.0012,450.0011,550.0012,170.0012,170.0059,883
Dec 30, 202411,360.0011,700.0011,270.0011,550.0011,550.0040,986
Dec 29, 202411,550.0011,550.0011,240.0011,360.0011,360.0057,760
Dec 26, 202410,560.0011,550.0010,490.0011,550.0011,550.00143,534
Dec 25, 202410,860.0010,860.0010,630.0010,700.0010,700.0034,334
Dec 24, 202410,800.0010,960.0010,740.0010,860.0010,860.0012,850
Dec 23, 202410,700.0010,840.0010,690.0010,800.0010,800.0017,157
Dec 22, 202410,570.0010,770.0010,570.0010,700.0010,700.009,841
Dec 19, 202410,440.0010,730.0010,440.0010,570.0010,570.0032,068
Dec 18, 202410,680.0010,760.0010,680.0010,760.0010,760.0024,436
Dec 17, 202410,690.0010,790.0010,690.0010,770.0010,770.0023,626
Dec 16, 202410,740.0010,840.0010,650.0010,760.0010,760.0035,046
Dec 15, 202410,850.0010,890.0010,550.0010,740.0010,740.0016,743
Dec 12, 202410,920.0010,920.0010,670.0010,850.0010,850.0032,169
Dec 11, 202411,000.0011,000.0010,860.0010,920.0010,920.0047,445
Dec 10, 202411,060.0011,100.0010,960.0011,000.0011,000.0033,121
Dec 9, 202410,900.0011,100.0010,890.0011,060.0011,060.0055,092
Dec 8, 202410,990.0011,060.0010,880.0010,990.0010,990.0015,081
Dec 5, 202411,120.0011,120.0010,910.0010,990.0010,990.0037,866
Dec 4, 202411,000.0011,150.0011,000.0011,120.0011,120.0035,966
Dec 3, 202411,190.0011,190.0011,010.0011,070.0011,070.0030,392
Dec 2, 202410,920.0011,160.0010,860.0011,030.0011,030.0041,989
Dec 1, 202410,760.0010,940.0010,760.0010,920.0010,920.0019,153
Nov 28, 202410,640.0010,960.0010,640.0010,760.0010,760.0041,865
Nov 27, 202410,860.0010,920.0010,740.0010,810.0010,810.0037,238
Nov 26, 202410,940.0010,960.0010,740.0010,860.0010,860.0055,117
Nov 25, 202411,000.0011,070.0010,770.0010,940.0010,940.0091,135
Nov 24, 202410,580.0011,000.0010,580.0011,000.0011,000.0043,172
Nov 21, 202410,830.0010,840.0010,330.0010,330.0010,330.0048,641
Nov 20, 202411,240.0011,240.0010,710.0010,830.0010,830.00121,038
Nov 19, 202410,900.0011,240.0010,900.0011,240.0011,240.0059,718
Nov 18, 202410,920.0010,920.0010,780.0010,900.0010,900.0071,867
Nov 17, 202411,010.0011,030.0010,860.0010,920.0010,920.0013,102
Nov 14, 202410,800.0011,010.0010,730.0011,010.0011,010.0040,368
Nov 13, 202410,790.0010,900.0010,680.0010,800.0010,800.00110,197
Nov 12, 202410,840.0010,920.0010,750.0010,790.0010,790.0017,232
Nov 11, 202410,910.0010,970.0010,750.0010,840.0010,840.0021,635
Nov 10, 202410,760.0010,950.0010,660.0010,910.0010,910.0017,362
Nov 7, 202410,880.0010,880.0010,490.0010,760.0010,760.0080,724
Nov 6, 202410,920.0010,920.0010,350.0010,620.0010,620.00161,371
Nov 5, 202410,640.0010,750.0010,450.0010,660.0010,660.0045,750
Nov 4, 202410,450.0010,680.0010,450.0010,640.0010,640.0047,272
Nov 3, 202410,690.0010,690.0010,480.0010,570.0010,570.0015,991
Oct 31, 202410,500.0010,800.0010,350.0010,690.0010,690.0061,383
Oct 30, 202410,500.0010,640.0010,450.0010,500.0010,500.0071,684
Oct 29, 202410,440.0010,530.0010,310.0010,500.0010,500.0061,536
Oct 28, 202410,460.0010,520.0010,250.0010,440.0010,440.0060,916
Oct 27, 202410,400.0010,490.0010,100.0010,460.0010,460.0014,156
Oct 22, 202410,380.0010,480.0010,300.0010,400.0010,400.0033,582
Oct 21, 202410,100.0010,390.0010,100.0010,350.0010,350.0019,880
Oct 20, 202410,150.0010,370.009,801.0010,280.0010,280.0011,924
Oct 15, 20249,970.0010,070.009,870.0010,010.0010,010.0025,801
Oct 14, 20249,850.009,983.009,808.009,970.009,970.0024,062
Oct 13, 20249,803.009,870.009,508.009,850.009,850.0011,365
Oct 10, 202410,020.009,993.009,604.009,803.009,803.0040,870
Oct 9, 20249,979.0010,020.009,916.0010,020.0010,020.0020,006
Oct 8, 202410,020.0010,050.009,649.009,979.009,979.0081,073
Oct 7, 20249,959.0010,080.009,936.0010,020.0010,020.0060,454
Oct 6, 202410,000.0010,220.009,938.009,959.009,959.0014,479
Oct 1, 202410,650.0010,760.0010,370.0010,370.0010,370.0059,972
Sep 30, 202410,390.0010,500.0010,220.0010,500.0010,500.0060,850
Sep 29, 202410,280.0010,600.0010,280.0010,390.0010,390.0039,676
Sep 26, 202410,050.0010,050.0010,050.0010,050.0010,050.00-
Sep 25, 202410,000.0010,120.009,970.0010,050.0010,050.0051,122
Sep 24, 20249,702.0010,140.009,701.0010,000.0010,000.0059,314
Sep 23, 20249,590.009,759.009,511.009,702.009,702.0027,557
Sep 22, 20249,211.009,590.009,211.009,590.009,590.009,968
Sep 19, 20249,152.009,560.009,152.009,364.009,364.0040,858
Sep 18, 20249,294.009,363.009,239.009,284.009,284.0013,759
Sep 17, 20249,450.009,559.009,294.009,294.009,294.0042,833
Sep 16, 20249,558.009,621.009,402.009,510.009,510.0023,636
Sep 15, 20249,590.009,694.009,512.009,558.009,558.009,960
Sep 12, 20249,278.009,590.009,278.009,590.009,590.0047,814
Sep 11, 20249,219.009,359.009,168.009,278.009,278.0022,743
Sep 10, 20249,220.009,292.009,143.009,219.009,219.0018,837
Sep 9, 20249,094.009,250.008,951.009,220.009,220.0033,307
Sep 8, 20248,963.009,124.008,963.009,094.009,094.0011,356
Sep 5, 20249,200.009,200.009,200.009,200.009,200.00-
Sep 4, 20249,200.009,200.008,970.009,200.009,200.0077,704
Sep 3, 20249,233.009,233.009,106.009,200.009,200.0021,538
Sep 2, 20249,092.009,248.009,030.009,233.009,233.0018,123
Sep 1, 20249,183.009,183.009,075.009,092.009,092.004,478
Aug 29, 20249,031.009,249.009,031.009,188.009,188.0022,972
Aug 28, 20249,078.009,198.009,075.009,189.009,189.0021,899
Aug 27, 20249,060.009,379.008,945.009,078.009,078.0024,356
Aug 26, 20249,145.009,298.009,070.009,099.009,099.0068,460
Aug 25, 20249,145.009,172.009,082.009,145.009,145.007,047
Aug 22, 20249,257.009,257.009,126.009,145.009,145.0014,615
Aug 21, 20249,345.009,345.009,136.009,257.009,257.0051,162
Aug 20, 20249,456.009,550.009,171.009,345.009,345.0068,374
Aug 19, 20249,240.009,500.008,987.009,456.009,456.00104,431
Aug 18, 20249,020.009,300.009,020.009,240.009,240.0018,686
Aug 15, 20249,027.009,152.008,967.009,020.009,020.0036,364
Aug 14, 20248,970.009,132.008,946.009,027.009,027.0035,972
Aug 12, 20249,109.009,109.008,962.008,970.008,970.0016,364
Aug 11, 20249,125.009,210.009,000.009,109.009,109.0021,635
Aug 8, 20249,240.009,240.009,107.009,125.009,125.0018,288
Aug 7, 20249,041.009,299.008,995.009,240.009,240.0047,861
Aug 6, 20249,399.009,399.008,961.009,041.009,041.0049,762
Aug 5, 20249,123.009,123.008,832.009,039.009,039.0017,746
Aug 4, 20249,350.009,350.009,129.009,141.009,141.008,787
Aug 1, 20249,560.009,689.009,070.009,350.009,350.0094,424
Jul 31, 20249,150.009,767.009,150.009,605.009,605.00133,725
Jul 30, 20249,050.009,207.008,911.008,911.008,911.0047,034
Jul 29, 20249,276.009,392.009,143.009,178.009,178.0022,484
Jul 28, 20249,574.009,574.009,125.009,276.009,276.008,556
Jul 25, 20249,759.009,818.009,508.009,574.009,574.0029,310
Jul 24, 20249,733.009,947.009,661.009,759.009,759.0049,938
Jul 23, 20249,370.009,706.009,369.009,706.009,706.0029,274
Jul 22, 20249,452.009,557.009,304.009,315.009,315.0014,223
Jul 21, 20249,300.009,560.009,269.009,452.009,452.0015,760
Jul 18, 20249,293.009,583.009,281.009,583.009,583.0027,802
Jul 17, 20249,252.009,450.009,252.009,293.009,293.0016,676
Jul 16, 20249,123.009,430.009,123.009,406.009,406.0015,085
Jul 15, 20249,250.009,320.009,117.009,123.009,123.0022,540
Jul 14, 20249,401.009,446.009,220.009,250.009,250.0014,447
Jul 11, 20249,476.009,683.009,450.009,542.009,542.0026,486
Jul 10, 20249,382.009,388.009,265.009,385.009,385.0018,343
Jul 9, 20249,395.009,499.009,200.009,382.009,382.0022,931
Jul 8, 20249,635.009,635.009,331.009,395.009,395.0024,658
Jul 7, 20249,550.009,766.009,382.009,635.009,635.0032,710
Jul 4, 20249,123.009,525.009,123.009,480.009,480.0021,493
Jul 3, 20249,150.009,195.008,996.009,123.009,123.0019,411
Jul 2, 20249,158.009,194.009,074.009,150.009,150.0013,561
Jul 1, 20249,392.009,421.009,022.009,158.009,158.0028,788
Jun 30, 20249,396.009,449.009,300.009,392.009,392.005,094
Jun 27, 20249,059.009,421.009,059.009,396.009,396.0020,224
Jun 26, 20249,320.009,512.008,963.009,495.009,495.0089,448
Jun 25, 20248,845.009,373.008,844.009,320.009,320.00117,498
Jun 24, 20248,801.008,975.008,781.008,845.008,845.0018,594
Jun 23, 20249,000.009,067.008,801.008,801.008,801.0012,581
Jun 20, 20249,256.009,325.009,001.009,001.009,001.0046,380
Jun 19, 20249,471.009,554.009,256.009,256.009,256.0013,574
Jun 18, 20249,430.009,547.009,331.009,471.009,471.0017,892
Jun 17, 20248,976.009,426.008,976.009,361.009,361.0019,860
Jun 16, 20249,300.009,396.009,149.009,205.009,205.0010,816
Jun 13, 20249,134.009,300.009,117.009,300.009,300.00110,439
Jun 10, 20249,340.009,498.009,000.009,134.009,134.0038,863
Jun 9, 20249,500.009,627.009,259.009,340.009,340.0057,358
Jun 6, 20249,535.009,713.009,402.009,500.009,500.00149,257
Jun 5, 20249,575.009,575.009,313.009,434.009,434.0049,128
Jun 4, 20249,448.009,574.009,301.009,514.009,514.00109,901
Jun 3, 20249,560.009,571.009,389.009,448.009,448.0043,423
Jun 2, 20249,289.009,595.009,150.009,420.009,420.0028,081
May 30, 20249,443.009,486.009,330.009,383.009,383.0062,362
May 29, 20249,306.009,465.009,337.009,443.009,443.0092,701
May 28, 20249,150.009,361.009,123.009,306.009,306.0059,972
May 27, 20249,099.009,289.009,046.009,150.009,150.0058,141
May 26, 20248,894.009,149.008,894.009,099.009,099.0025,837
May 23, 20248,755.008,966.008,641.008,894.008,894.0062,086
May 22, 20248,800.008,857.008,721.008,755.008,755.0041,893
May 21, 20248,854.009,063.008,740.008,800.008,800.0082,334
May 20, 20248,842.009,027.008,711.008,854.008,854.0035,575
May 19, 20249,021.009,081.008,827.008,842.008,842.0010,919
May 16, 20249,189.009,129.008,966.009,021.009,021.0044,915
May 15, 20248,930.009,238.008,930.009,189.009,189.00108,691
May 12, 20248,900.008,939.008,852.008,908.008,908.007,243
May 9, 20248,569.008,790.008,569.008,790.008,790.0058,030
May 8, 20248,472.008,568.008,402.008,568.008,568.0051,294
May 7, 20248,360.008,544.008,332.008,472.008,472.0049,987
May 6, 20248,569.008,581.008,292.008,360.008,360.0084,536
May 5, 20248,589.008,625.008,409.008,569.008,569.0017,070
May 2, 20248,551.008,700.008,437.008,554.008,554.00157,223
May 1, 20248,436.008,590.008,397.008,551.008,551.0064,906
Apr 30, 20248,439.008,589.008,319.008,436.008,436.0040,905
Apr 25, 20248,226.008,324.008,153.008,270.008,270.0018,966
Apr 24, 20248,226.008,320.008,180.008,226.008,226.0037,252
Apr 21, 20248,005.008,289.007,883.008,226.008,226.0022,657
Apr 18, 20248,037.008,085.007,900.008,005.008,005.0070,899
Apr 17, 20247,923.008,095.007,848.008,037.008,037.0073,558
Apr 16, 20247,397.007,929.007,397.007,923.007,923.00103,009
Apr 15, 20247,496.007,630.007,416.007,522.007,522.0076,742
Apr 14, 20247,448.007,566.007,282.007,462.007,462.0036,408
Apr 11, 20247,650.007,694.007,456.007,567.007,567.0037,969
Apr 10, 20247,778.007,806.007,565.007,650.007,650.0040,331
Apr 9, 20248,069.008,073.007,623.007,778.007,778.0058,975
Apr 8, 2024 380.00 Dividend
Apr 8, 20248,301.008,397.008,001.008,069.008,069.0047,493
Apr 4, 20249,920.009,989.009,835.009,914.009,914.00141,871
Apr 3, 20249,789.009,925.009,789.009,880.009,880.00123,830
Apr 2, 20249,890.009,990.009,688.009,789.009,789.00141,643
Apr 1, 20249,718.009,822.009,619.009,751.009,751.0072,370
Mar 31, 20249,635.009,732.009,634.009,718.009,718.006,929
Mar 28, 20249,550.009,750.009,542.009,635.009,635.0053,465
Mar 27, 20249,600.009,600.009,418.009,550.009,550.0063,942
Mar 26, 20249,248.009,540.009,076.009,409.009,409.0052,275
Mar 25, 20249,240.009,300.009,215.009,248.009,248.0017,342
Mar 21, 20249,275.009,366.009,150.009,240.009,240.0014,038
Mar 20, 20249,079.009,296.009,061.009,275.009,275.0026,119
Mar 19, 20249,120.009,199.008,970.009,079.009,079.0030,806
Mar 18, 20248,942.009,180.008,808.009,130.009,130.0059,722
Mar 17, 20248,850.009,009.008,760.008,942.008,942.0020,664
Mar 14, 20248,810.009,050.008,741.008,850.008,850.0058,375
Mar 13, 20249,161.009,161.008,851.008,976.008,976.0033,238
Mar 12, 20249,104.009,250.008,940.009,161.009,161.0040,762
Mar 11, 20249,207.009,225.008,959.009,104.009,104.0032,745
Mar 10, 20249,265.009,230.009,055.009,207.009,207.008,111
Mar 7, 20249,413.009,436.009,170.009,265.009,265.0017,378
Mar 6, 20249,380.009,380.009,380.009,380.009,380.00-
Mar 5, 20249,290.009,399.009,263.009,380.009,380.0021,189
Mar 4, 20249,102.009,504.009,102.009,290.009,290.0040,649
Mar 3, 20249,125.009,125.009,015.009,102.009,102.0011,795
Feb 29, 20249,148.009,217.009,041.009,125.009,125.0023,074
Feb 28, 20249,163.009,329.009,016.009,148.009,148.0018,471
Feb 26, 20249,282.009,300.009,154.009,173.009,173.0023,993
Feb 25, 20249,261.009,503.009,172.009,282.009,282.0017,563
Feb 22, 20249,300.009,403.009,188.009,261.009,261.0011,152
Feb 21, 20249,363.009,403.009,196.009,300.009,300.0021,722
Feb 20, 20249,332.009,537.009,270.009,363.009,363.0028,536
Feb 19, 20249,173.009,379.009,150.009,332.009,332.0018,177
Feb 18, 20249,119.009,173.009,056.009,173.009,173.0018,090
Feb 15, 20248,782.009,119.008,782.009,119.009,119.0033,316
Feb 14, 20249,100.009,172.008,862.008,900.008,900.0025,494
Feb 13, 20248,452.009,288.008,452.009,100.009,100.0068,864
Feb 12, 20248,531.008,664.008,531.008,611.008,611.0020,694
Feb 11, 20248,581.008,581.008,440.008,531.008,531.0010,108
Feb 8, 20248,950.009,065.008,652.008,655.008,655.0040,624
Feb 7, 20249,016.009,053.008,950.008,950.008,950.0068,226
Feb 6, 20248,830.009,028.008,800.009,016.009,016.0025,714
Feb 5, 20248,850.009,000.008,830.008,830.008,830.0025,462
Feb 4, 20248,930.009,059.008,850.008,850.008,850.0028,187
Feb 1, 20248,980.009,026.008,848.008,930.008,930.00502,484
Jan 31, 20249,017.009,177.009,017.009,026.009,026.0053,608
Jan 30, 20249,250.009,264.009,017.009,017.009,017.0058,433
Jan 29, 20249,200.009,388.009,070.009,250.009,250.0045,052
Jan 28, 20249,278.009,278.009,150.009,200.009,200.0041,228
Jan 25, 20249,160.009,361.009,077.009,287.009,287.0041,172
Jan 24, 20248,888.009,160.008,888.009,160.009,160.0076,110
Jan 23, 20248,850.008,923.008,665.008,923.008,923.0051,525
Jan 22, 20248,836.008,977.008,737.008,850.008,850.0034,368
Jan 21, 20249,154.009,184.008,836.008,836.008,836.0018,275

Related Tickers

OPCE.TA OPC Energy Ltd.
3,249.00
-1.52%
 
TAC TransAlta Corporation
14.29
+4.38%
 
PAM Pampa Energía S.A.
86.01
-3.37%
 
NRG NRG Energy, Inc.
104.51
-1.41%
 
TLN Talen Energy Corporation
234.95
+0.34%
 
VST Vistra Corp.
170.86
-1.80%