Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tel Aviv - Delayed Quote ILA

Meshek Energy - Renewable Energies Ltd. (MSKE.TA)

Compare
257.50
+3.40
+(1.34%)
At close: April 10 at 5:24:41 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025261.70265.00257.50257.50257.50396,375
Apr 9, 2025255.00258.80247.60254.10254.10488,040
Apr 8, 2025269.80275.20251.00255.00255.00432,760
Apr 7, 2025255.10270.00245.40269.80269.80775,897
Apr 6, 2025254.80265.10250.90255.10255.10218,370
Apr 3, 2025268.20274.40261.00271.00271.00221,533
Apr 2, 2025262.70270.00262.70268.20268.20171,400
Apr 1, 2025263.00266.50261.10262.70262.70343,196
Mar 31, 2025261.00270.60261.00263.00263.00370,083
Mar 30, 2025260.10275.90260.10273.20273.2096,387
Mar 27, 2025269.20279.00265.70276.50276.50382,207
Mar 26, 2025269.70275.00262.20267.90267.90247,487
Mar 25, 2025276.30275.00266.60268.30268.30446,047
Mar 24, 2025277.00283.80271.40276.30276.30469,115
Mar 23, 2025295.00295.10275.60277.00277.00352,998
Mar 20, 2025301.00303.60290.70292.40292.40239,645
Mar 19, 2025304.40304.40297.00301.00301.00301,742
Mar 18, 2025307.90307.90301.00304.40304.40308,459
Mar 17, 2025310.00313.70305.50307.90307.90261,803
Mar 16, 2025310.60311.00304.80310.00310.0097,254
Mar 13, 2025313.00313.00307.40310.60310.60156,886
Mar 12, 2025305.30315.40305.30313.00313.00446,656
Mar 11, 2025305.10305.80296.00305.30305.30427,326
Mar 10, 2025310.60311.40304.10305.10305.10164,128
Mar 9, 2025308.20311.10308.20310.60310.6078,519
Mar 6, 2025306.90311.40303.10308.20308.20204,268
Mar 5, 2025305.30317.40300.00306.90306.90213,409
Mar 4, 2025313.20316.20293.70305.30305.30383,246
Mar 3, 2025313.00320.00312.60313.20313.20283,500
Mar 2, 2025310.30311.50306.10310.30310.3098,341
Feb 27, 2025308.70313.90308.70310.30310.30223,617
Feb 26, 2025310.10316.50300.00310.00310.00219,029
Feb 25, 2025311.00314.00306.00310.10310.10140,364
Feb 24, 2025307.90311.60304.70311.00311.00360,629
Feb 23, 2025311.20313.30306.10307.90307.90118,074
Feb 20, 2025313.50319.30308.10311.20311.20675,526
Feb 19, 2025315.00319.30304.90313.50313.50498,891
Feb 18, 2025318.00319.00300.00315.00315.001,268,426
Feb 17, 2025342.90350.80318.00318.00318.00686,688
Feb 16, 2025344.50357.40342.70342.90342.90260,886
Feb 13, 2025314.00344.50314.00344.50344.506,859,043
Feb 12, 2025313.30313.30300.50308.50308.50273,369
Feb 11, 2025309.80309.90302.80309.00309.00299,024
Feb 10, 2025307.90310.50301.90309.40309.40261,356
Feb 9, 2025305.00309.00300.00307.90307.90114,478
Feb 6, 2025315.70315.70299.30305.00305.001,664,216
Feb 5, 2025305.00321.00300.00302.10302.10806,150
Feb 4, 2025290.00305.00286.50305.00305.002,130,506
Feb 3, 2025288.60289.20278.10286.50286.50252,532
Feb 2, 2025287.70290.00277.10289.20289.2090,487
Jan 30, 2025285.40290.10282.30287.70287.70414,260
Jan 29, 2025287.00289.20282.90288.00288.00194,236
Jan 28, 2025281.70285.30278.60283.40283.40305,107
Jan 27, 2025286.20286.20273.10281.70281.70515,329
Jan 26, 2025294.30296.00282.00286.20286.20149,689
Jan 23, 2025288.00296.50288.00294.30294.30373,359
Jan 22, 2025302.50302.50282.00288.00288.00528,668
Jan 21, 2025299.00303.00293.00300.60300.60544,262
Jan 20, 2025290.50298.10283.60296.60296.60580,468
Jan 19, 2025280.00291.00280.00290.50290.50333,729
Jan 16, 2025286.40290.00276.30277.90277.90449,088
Jan 15, 2025266.10288.00266.10286.40286.401,291,969
Jan 14, 2025267.80270.30264.00267.80267.80722,960
Jan 13, 2025255.50268.60255.30266.90266.90623,683
Jan 12, 2025253.60256.00246.00251.20251.20179,752
Jan 9, 2025256.50259.00251.00253.60253.60323,973
Jan 8, 2025267.20267.20255.80256.50256.50454,983
Jan 7, 2025264.00268.40259.80267.20267.20430,977
Jan 6, 2025255.80268.00251.70265.40265.40898,736
Jan 5, 2025254.60257.00252.40254.00254.00112,173
Jan 2, 2025259.80260.90252.00254.60254.60296,198
Jan 1, 2025259.70260.60254.00259.80259.80294,806
Dec 31, 2024255.00261.50250.70259.70259.70559,037
Dec 30, 2024241.60265.00241.60255.00255.002,313,019
Dec 29, 2024245.00251.40240.10241.60241.6098,367
Dec 26, 2024251.40260.00248.70248.70248.70376,523
Dec 25, 2024263.50267.00256.60260.80260.80344,797
Dec 24, 2024263.50267.70247.90263.50263.501,199,760
Dec 23, 2024264.00277.20260.00263.50263.50929,555
Dec 22, 2024250.00264.00250.00264.00264.001,212,236
Dec 19, 2024217.00258.00217.00250.00250.001,606,516
Dec 18, 2024223.00229.20216.50217.00217.001,945,925
Dec 17, 2024196.80226.10196.80224.80224.801,381,623
Dec 16, 2024198.50199.00195.00196.80196.80401,683
Dec 15, 2024195.30199.90193.10198.50198.50410,275
Dec 12, 2024204.70204.70194.30195.30195.30772,876
Dec 11, 2024210.00210.90201.90202.20202.20951,874
Dec 10, 2024215.00215.00205.30209.00209.00813,688
Dec 9, 2024219.40219.40210.50212.10212.101,081,370
Dec 8, 2024217.70222.00215.90219.40219.40248,326
Dec 5, 2024215.00218.90212.80217.70217.70472,170
Dec 4, 2024218.00218.10209.70214.00214.00720,438
Dec 3, 2024222.80222.80214.60215.00215.001,122,853
Dec 2, 2024220.30227.50217.10222.80222.80410,538
Dec 1, 2024220.00228.00220.00220.30220.30309,338
Nov 28, 2024213.80224.00213.80223.00223.001,485,256
Nov 27, 2024212.40220.10212.40213.80213.80665,806
Nov 26, 2024197.60215.10193.20212.40212.40835,889
Nov 25, 2024185.30202.40185.30200.50200.501,292,848
Nov 24, 2024179.00195.00170.00194.40194.40704,207
Nov 21, 2024182.20186.40179.10185.30185.30499,221
Nov 20, 2024191.90194.10175.20182.20182.201,703,213
Nov 19, 2024205.90208.30185.50191.90191.903,218,864
Nov 18, 2024209.80215.00202.70205.90205.902,108,404
Nov 17, 2024204.00211.10204.00209.80209.80169,375
Nov 14, 2024211.20211.40204.40207.20207.20489,436
Nov 13, 2024208.00214.50205.10211.20211.20466,301
Nov 12, 2024209.00211.30205.00209.40209.40202,322
Nov 11, 2024215.20215.60206.90209.00209.00719,249
Nov 10, 2024216.00219.00213.00215.20215.20333,625
Nov 7, 2024217.00219.80210.00216.00216.007,013,968
Nov 6, 2024219.00219.90209.30216.00216.00808,067
Nov 5, 2024216.50221.00212.20218.00218.00302,119
Nov 4, 2024213.00218.70212.10216.50216.501,898,151
Nov 3, 2024220.00222.90211.90214.20214.20225,385
Oct 31, 2024218.30226.90211.50221.10221.10786,920
Oct 30, 2024210.50225.00205.30218.30218.301,252,658
Oct 29, 2024204.80210.90204.80210.50210.50302,957
Oct 28, 2024206.40207.00202.20204.80204.80485,649
Oct 27, 2024204.00208.00204.00206.90206.90245,442
Oct 22, 2024211.10211.10202.00202.00202.00690,330
Oct 21, 2024207.90213.90202.00211.10211.10567,800
Oct 20, 2024201.20210.10198.20208.20208.20468,120
Oct 15, 2024194.00202.60192.20202.20202.201,231,030
Oct 14, 2024193.00199.00192.00194.50194.50635,762
Oct 13, 2024189.50200.00185.00195.10195.10309,368
Oct 10, 2024207.50207.50195.90199.40199.40764,784
Oct 9, 2024198.00209.00192.90207.50207.501,066,779
Oct 8, 2024174.00200.90173.50200.90200.904,699,380
Oct 7, 2024171.50175.40171.00174.00174.00244,598
Oct 6, 2024176.90177.00170.50171.50171.50337,596
Oct 1, 2024176.00181.60172.50176.90176.90689,393
Sep 30, 2024175.40176.00169.00176.00176.00756,633
Sep 29, 2024171.60176.30169.00175.40175.40375,618
Sep 26, 2024170.20170.20170.20170.20170.20-
Sep 25, 2024178.10180.50169.90170.20170.201,077,465
Sep 24, 2024171.00184.00171.00180.50180.501,031,289
Sep 23, 2024175.00177.60168.00171.00171.00821,750
Sep 22, 2024168.00179.00162.30172.20172.201,373,235
Sep 19, 2024158.20169.60158.20169.10169.109,466,832
Sep 18, 2024175.20175.20162.00162.80162.80956,601
Sep 17, 2024170.50180.50170.50175.20175.201,918,873
Sep 16, 2024184.00184.00170.30173.70173.701,423,618
Sep 15, 2024193.00194.00182.00184.00184.00847,281
Sep 12, 2024195.00197.80188.00192.30192.301,354,396
Sep 11, 2024215.00216.00192.50192.50192.502,749,871
Sep 10, 2024231.10231.10214.70215.00215.001,071,781
Sep 9, 2024237.00237.20231.00232.80232.80319,401
Sep 8, 2024245.10247.00238.80239.20239.20424,352
Sep 5, 2024253.50253.50253.50253.50253.50-
Sep 4, 2024253.00259.50253.00253.50253.50438,024
Sep 3, 2024271.50273.00259.80259.80259.80356,535
Sep 2, 2024261.10272.80261.10271.50271.50379,087
Sep 1, 2024272.50272.50259.00260.90260.90195,773
Aug 29, 2024260.10270.50260.10269.00269.00224,509
Aug 28, 2024259.80268.30259.80266.20266.20254,659
Aug 27, 2024262.60264.90258.40259.80259.80141,512
Aug 26, 2024258.80265.00258.80262.60262.60117,055
Aug 25, 2024250.00262.00250.00258.80258.80125,442
Aug 22, 2024255.40259.20252.00255.00255.00121,539
Aug 21, 2024252.70257.30247.60255.40255.40114,314
Aug 20, 2024250.90255.00250.40252.70252.70265,153
Aug 19, 2024250.10251.00244.70250.90250.90369,978
Aug 18, 2024249.80254.00247.40250.10250.10277,687
Aug 15, 2024244.60256.60242.10249.80249.80482,443
Aug 14, 2024252.20255.40244.20244.60244.60284,298
Aug 12, 2024264.60264.60251.00251.80251.80259,213
Aug 11, 2024269.10271.00263.60264.60264.60916,231
Aug 8, 2024266.40271.50260.80269.10269.10230,931
Aug 7, 2024257.70270.00257.70266.40266.40157,731
Aug 6, 2024257.40263.20254.30258.70258.70252,366
Aug 5, 2024250.00264.40250.00257.40257.40420,857
Aug 4, 2024263.50267.50254.90262.30262.30187,144
Aug 1, 2024260.30274.90260.30271.60271.601,006,006
Jul 31, 2024260.00280.00260.00275.40275.40403,156
Jul 30, 2024275.50276.80265.00270.90270.90295,311
Jul 29, 2024279.30281.00273.10275.50275.50205,757
Jul 28, 2024281.80280.00265.00279.30279.30780,075
Jul 25, 2024285.00288.00278.60281.80281.80321,342
Jul 24, 2024278.50288.10277.00285.00285.00284,414
Jul 23, 2024273.80278.70272.50278.50278.50473,787
Jul 22, 2024269.70274.30269.40272.50272.50155,391
Jul 21, 2024262.90272.70262.90269.70269.70108,658
Jul 18, 2024272.90277.90269.40276.70276.70229,495
Jul 17, 2024272.80276.00267.00272.90272.90176,526
Jul 16, 2024275.90275.90271.00272.80272.80171,512
Jul 15, 2024272.60278.50272.20275.90275.90428,638
Jul 14, 2024274.00274.00264.40272.60272.60107,580
Jul 11, 2024272.70277.90271.20274.00274.00380,144
Jul 10, 2024268.50273.00266.40269.60269.60404,845
Jul 9, 2024267.60272.20262.20269.00269.00232,714
Jul 8, 2024270.60272.50267.00267.60267.60410,655
Jul 7, 2024261.70275.00261.40270.60270.60235,335
Jul 4, 2024251.20263.00251.20261.70261.70254,565
Jul 3, 2024249.60253.80246.70251.20251.20162,209
Jul 2, 2024249.30251.10245.70249.60249.6090,124
Jul 1, 2024250.90252.50246.00249.30249.30217,502
Jun 30, 2024249.10253.10245.20250.90250.90198,592
Jun 27, 2024233.70251.90233.70249.10249.10128,848
Jun 26, 2024240.00247.50239.30246.80246.80236,741
Jun 25, 2024246.00246.00231.10240.00240.00826,191
Jun 24, 2024253.20253.20235.00246.00246.001,043,295
Jun 23, 2024261.50261.50251.60253.20253.20191,997
Jun 20, 2024268.00268.00256.30261.50261.50554,136
Jun 19, 2024276.70278.50263.30268.00268.00698,436
Jun 18, 2024274.40279.00273.00276.70276.70179,503
Jun 17, 2024266.30275.00265.90274.40274.40199,263
Jun 16, 2024266.30270.80261.00266.30266.3073,496
Jun 13, 2024270.00270.00260.30266.30266.30195,104
Jun 10, 2024266.30267.90258.70262.90262.90327,103
Jun 9, 2024262.20268.00256.00260.60260.60181,650
Jun 6, 2024260.10264.20252.70262.20262.20893,288
Jun 5, 2024266.70267.60257.30260.10260.10386,387
Jun 4, 2024270.50270.50260.20266.70266.70178,832
Jun 3, 2024265.70278.90259.50270.50270.50603,112
Jun 2, 2024280.00280.00262.00265.70265.70147,252
May 30, 2024270.40278.80268.90277.70277.70437,276
May 29, 2024268.10271.80267.00270.40270.40230,424
May 28, 2024262.00269.40259.30268.10268.10402,694
May 27, 2024261.70264.90256.70259.30259.30191,072
May 26, 2024262.20262.20257.90261.70261.70104,750
May 23, 2024256.80265.40255.60262.20262.20729,128
May 22, 2024251.60259.60250.60256.80256.80460,022
May 21, 2024255.10255.10247.30251.60251.60282,948
May 20, 2024247.30250.00242.40245.30245.30182,128
May 19, 2024251.60255.10244.00247.30247.30182,364
May 16, 2024255.30260.00250.00251.60251.60301,484
May 15, 2024254.40262.40251.20255.30255.30323,579
May 12, 2024253.40257.00253.10254.40254.4034,412
May 9, 2024254.80259.60251.40253.40253.40410,258
May 8, 2024247.20253.00245.00252.20252.20515,020
May 7, 2024248.60250.60245.60247.20247.20597,836
May 6, 2024257.00257.10240.00248.60248.601,028,240
May 5, 2024261.20264.60257.00257.00257.00295,461
May 2, 2024262.00269.20259.60260.00260.006,583,939
May 1, 2024257.90267.00255.00262.00262.00729,004
Apr 30, 2024250.10260.10250.10258.00258.00642,931
Apr 25, 2024250.00252.80246.60250.10250.10327,958
Apr 24, 2024250.10255.10246.00246.60246.60416,184
Apr 21, 2024255.40258.90250.00250.00250.00262,828
Apr 18, 2024255.00259.00252.20255.40255.40375,376
Apr 17, 2024273.00273.00255.00255.00255.00870,384
Apr 16, 2024268.00274.80263.00269.00269.002,379,557
Apr 15, 2024261.00269.60260.90268.00268.00406,704
Apr 14, 2024260.90265.40253.10261.00261.00258,930
Apr 11, 2024264.30264.50255.40260.90260.90373,301
Apr 10, 2024274.80279.60262.00264.30264.30342,120

Related Tickers

SNFL.TA Sunflower Sustainable Investments Ltd
588.40
+3.17%
 
PRIM.TA Prime Energy P.E. Ltd
1,324.00
-0.53%
 
ENLT.TA Enlight Renewable Energy Ltd
5,521.00
+3.02%
 
DORL.TA Doral Group Renewable Energy Resources Ltd
1,120.00
+1.36%