Tel Aviv - Delayed Quote ILA

Phoenix Financial Ltd (PHOE.TA)

Compare
5,962.00
+84.00
+(1.43%)
As of 11:35:38 AM GMT+2. Market Open.
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 26, 20255,890.005,962.005,880.005,962.005,962.0060,183
Jan 23, 20255,930.005,939.005,850.005,878.005,878.00388,510
Jan 22, 20255,885.005,938.005,856.005,930.005,930.00475,795
Jan 21, 20255,897.005,943.005,813.005,850.005,850.001,135,941
Jan 20, 20256,020.006,025.005,837.005,900.005,900.001,450,749
Jan 19, 20256,000.006,043.005,980.006,024.006,024.00633,486
Jan 16, 20255,930.006,013.005,895.006,000.006,000.00669,148
Jan 15, 20255,879.005,933.005,821.005,925.005,925.00505,799
Jan 14, 20255,860.005,908.005,785.005,878.005,878.00799,628
Jan 13, 20255,775.005,830.005,737.005,825.005,825.00877,688
Jan 12, 20255,700.005,765.005,695.005,765.005,765.00232,469
Jan 9, 20255,619.005,700.005,581.005,690.005,690.00475,822
Jan 8, 20255,622.005,689.005,581.005,615.005,615.00766,168
Jan 7, 20255,633.005,655.005,561.005,622.005,622.00851,281
Jan 6, 20255,635.005,647.005,560.005,634.005,634.00659,579
Jan 5, 20255,395.005,639.005,382.005,635.005,635.00494,119
Jan 2, 20255,361.005,395.005,309.005,380.005,380.00463,378
Jan 1, 20255,344.005,400.005,296.005,380.005,380.00401,447
Dec 31, 20245,178.005,345.005,178.005,318.005,318.00625,134
Dec 30, 20245,133.005,230.005,124.005,222.005,222.00520,721
Dec 29, 20245,199.005,246.005,150.005,150.005,150.00177,518
Dec 26, 20245,185.005,192.005,102.005,180.005,180.00709,980
Dec 25, 20245,270.005,321.005,204.005,208.005,208.00104,811
Dec 24, 20245,282.005,350.005,277.005,277.005,277.00313,961
Dec 23, 20245,294.005,347.005,245.005,295.005,295.00933,805
Dec 22, 20245,218.005,293.005,218.005,243.005,243.00263,000
Dec 19, 20245,205.005,246.005,142.005,218.005,218.002,945,628
Dec 18, 20245,280.005,303.005,208.005,246.005,246.00489,346
Dec 17, 20245,261.005,345.005,243.005,280.005,280.00857,014
Dec 16, 20245,264.005,345.005,202.005,315.005,315.00966,327
Dec 15, 20245,250.005,299.005,158.005,245.005,245.00415,925
Dec 12, 20245,212.005,305.005,212.005,250.005,250.00749,924
Dec 11, 20245,191.005,250.005,154.005,235.005,235.00669,851
Dec 10, 20245,150.005,215.005,083.005,191.005,191.001,155,453
Dec 9, 20245,015.005,145.004,987.005,145.005,145.001,317,787
Dec 8, 20244,882.005,118.004,877.005,060.005,060.00702,216
Dec 5, 20244,677.004,851.004,677.004,851.004,851.002,299,932
Dec 4, 20244,654.004,715.004,580.004,700.004,700.002,781,442
Dec 3, 20244,584.004,633.004,584.004,632.004,632.001,041,296
Dec 2, 20244,665.004,673.004,573.004,598.004,598.002,076,218
Dec 1, 20244,550.004,696.004,547.004,638.004,638.00566,743
Nov 28, 20244,476.004,618.004,475.004,540.004,540.003,201,355
Nov 27, 20244,810.004,849.004,631.004,663.004,663.001,211,700
Nov 26, 20244,700.004,761.004,675.004,761.004,761.00475,094
Nov 25, 20244,760.004,771.004,713.004,753.004,753.001,425,862
Nov 24, 20244,698.004,760.004,669.004,760.004,760.00204,319
Nov 21, 20244,760.004,760.004,631.004,654.004,654.00774,039
Nov 20, 20244,719.004,760.004,695.004,760.004,760.00509,793
Nov 19, 20244,705.004,730.004,646.004,689.004,689.00644,528
Nov 18, 20244,640.004,700.004,627.004,700.004,700.00505,314
Nov 17, 20244,609.004,640.004,585.004,640.004,640.00344,812
Nov 14, 20244,578.004,605.004,522.004,585.004,585.00779,790
Nov 13, 20244,531.004,585.004,512.004,564.004,564.00502,626
Nov 12, 20244,469.004,562.004,465.004,531.004,531.00770,302
Nov 11, 20244,500.004,508.004,473.004,482.004,482.00922,856
Nov 10, 20244,493.004,525.004,474.004,525.004,525.00523,896
Nov 7, 20244,420.004,482.004,396.004,482.004,482.002,027,194
Nov 6, 20244,370.004,408.004,331.004,408.004,408.00585,523
Nov 5, 20244,340.004,343.004,304.004,340.004,340.00603,308
Nov 4, 20244,339.004,340.004,288.004,335.004,335.00475,950
Nov 3, 20244,335.004,340.004,279.004,310.004,310.00578,695
Oct 31, 20244,260.004,350.004,242.004,335.004,335.001,111,945
Oct 30, 20244,218.004,285.004,167.004,280.004,280.00983,193
Oct 29, 20244,101.004,217.004,098.004,199.004,199.00634,995
Oct 28, 20244,136.004,165.004,092.004,135.004,135.00406,750
Oct 27, 20244,194.004,194.004,137.004,152.004,152.00213,938
Oct 22, 20244,091.004,105.004,080.004,091.004,091.00533,183
Oct 21, 20244,190.004,207.004,125.004,139.004,139.00791,577
Oct 20, 20244,160.004,248.004,126.004,248.004,248.00380,070
Oct 15, 20244,053.004,112.004,027.004,094.004,094.00431,773
Oct 14, 20244,003.004,058.003,992.004,053.004,053.00192,357
Oct 13, 20244,012.004,034.003,990.004,020.004,020.00110,569
Oct 10, 20244,083.004,098.004,001.004,012.004,012.00600,440
Oct 9, 20244,049.004,092.004,027.004,087.004,087.00508,546
Oct 8, 20243,998.004,030.003,971.004,030.004,030.00823,704
Oct 7, 20244,000.004,038.003,983.004,005.004,005.001,178,395
Oct 6, 20243,990.004,045.003,982.004,000.004,000.00493,246
Oct 1, 20244,125.004,127.004,002.004,050.004,050.001,820,313
Sep 30, 20244,169.004,216.004,104.004,200.004,200.00657,885
Sep 29, 20244,150.004,220.004,133.004,133.004,133.00376,526
Sep 26, 20244,013.004,013.004,013.004,013.004,013.00-
Sep 25, 20244,024.004,045.003,981.004,013.004,013.00984,086
Sep 24, 20243,955.004,030.003,954.004,020.004,020.00626,659
Sep 23, 20243,918.003,970.003,894.003,955.003,955.00577,466
Sep 22, 20243,800.003,939.003,787.003,919.003,919.00251,374
Sep 19, 20243,900.003,918.003,828.003,846.003,846.00820,209
Sep 18, 20243,902.003,925.003,883.003,902.003,902.00524,056
Sep 17, 20243,900.003,961.003,851.003,902.003,902.00888,159
Sep 16, 20243,928.003,993.003,900.003,918.003,918.00786,066
Sep 15, 20243,997.004,006.003,973.004,006.004,006.00172,018
Sep 12, 20244,014.004,025.003,975.003,997.003,997.00603,929
Sep 11, 20243,998.004,017.003,936.004,012.004,012.00940,066
Sep 10, 20243,976.004,049.003,968.003,998.003,998.001,548,768
Sep 9, 20243,936.004,084.003,909.004,028.004,028.003,370,017
Sep 8, 20243,800.003,847.003,784.003,835.003,835.00459,452
Sep 5, 20243,788.003,788.003,788.003,788.003,788.00-
Sep 4, 2024 107.36 Dividend
Sep 4, 20243,725.003,789.003,725.003,788.003,788.00543,293
Sep 3, 20243,895.003,895.003,846.003,895.003,787.64503,079
Sep 2, 20243,895.003,910.003,858.003,895.003,787.64252,971
Sep 1, 20243,899.003,899.003,835.003,870.003,763.33121,946
Aug 29, 20243,900.003,900.003,857.003,885.003,777.911,330,596
Aug 28, 20243,872.003,921.003,871.003,900.003,792.50478,901
Aug 27, 20243,895.003,928.003,859.003,890.003,782.78443,150
Aug 26, 20243,889.003,930.003,850.003,870.003,763.33459,103
Aug 25, 20243,745.003,895.003,732.003,895.003,787.64289,504
Aug 22, 20243,722.003,795.003,722.003,763.003,659.28720,417
Aug 21, 20243,760.003,766.003,699.003,722.003,619.41541,586
Aug 20, 20243,750.003,790.003,743.003,766.003,662.19402,494
Aug 19, 20243,677.003,763.003,677.003,737.003,633.99526,933
Aug 18, 20243,780.003,780.003,704.003,729.003,626.21160,838
Aug 15, 20243,685.003,767.003,685.003,741.003,637.88364,088
Aug 14, 20243,699.003,723.003,655.003,700.003,598.01672,353
Aug 12, 20243,625.003,680.003,606.003,631.003,530.92611,919
Aug 11, 20243,662.003,690.003,653.003,681.003,579.54154,962
Aug 8, 20243,600.003,676.003,594.003,631.003,530.92511,703
Aug 7, 20243,546.003,630.003,543.003,628.003,528.00313,235
Aug 6, 20243,500.003,544.003,450.003,520.003,422.971,565,236
Aug 5, 20243,471.003,540.003,427.003,525.003,427.84589,779
Aug 4, 20243,534.003,615.003,534.003,560.003,461.87357,079
Aug 1, 20243,650.003,664.003,570.003,600.003,500.771,105,852
Jul 31, 20243,650.003,715.003,641.003,650.003,549.39753,786
Jul 30, 20243,692.003,720.003,667.003,705.003,602.88621,595
Jul 29, 20243,700.003,724.003,647.003,692.003,590.23513,096
Jul 28, 20243,766.003,779.003,684.003,700.003,598.01292,163
Jul 25, 20243,823.003,866.003,801.003,845.003,739.021,762,210
Jul 24, 20243,831.003,878.003,831.003,845.003,739.02477,423
Jul 23, 20243,785.003,884.003,785.003,883.003,775.97660,434
Jul 22, 20243,799.003,806.003,765.003,800.003,695.26397,778
Jul 21, 20243,770.003,789.003,741.003,771.003,667.06247,974
Jul 18, 20243,778.003,814.003,766.003,802.003,697.20499,194
Jul 17, 20243,774.003,847.003,766.003,777.003,672.89747,800
Jul 16, 20243,843.003,902.003,777.003,801.003,696.231,173,135
Jul 15, 20243,699.003,954.003,653.003,902.003,794.45805,399
Jul 14, 20243,600.003,723.003,600.003,657.003,556.20174,942
Jul 11, 20243,734.003,736.003,633.003,658.003,557.17475,524
Jul 10, 20243,705.003,710.003,668.003,678.003,576.62169,455
Jul 9, 20243,661.003,712.003,606.003,705.003,602.88476,536
Jul 8, 20243,790.003,790.003,663.003,691.003,589.26237,548
Jul 7, 20243,690.003,800.003,652.003,790.003,685.53301,626
Jul 4, 20243,609.003,642.003,542.003,609.003,509.52444,718
Jul 3, 20243,520.003,592.003,492.003,574.003,475.49320,315
Jul 2, 20243,425.003,509.003,425.003,501.003,404.50279,076
Jul 1, 20243,445.003,486.003,400.003,462.003,366.57263,726
Jun 30, 20243,405.003,455.003,400.003,419.003,324.76207,404
Jun 27, 20243,530.003,548.003,430.003,440.003,345.181,000,996
Jun 26, 20243,507.003,583.003,507.003,552.003,454.09185,176
Jun 25, 20243,466.003,569.003,457.003,507.003,410.33222,834
Jun 24, 20243,491.003,561.003,458.003,462.003,366.57178,846
Jun 23, 20243,545.003,547.003,485.003,491.003,394.77107,522
Jun 20, 20243,584.003,596.003,480.003,526.003,428.81644,955
Jun 19, 20243,571.003,617.003,550.003,594.003,494.93144,465
Jun 18, 20243,657.003,669.003,517.003,571.003,472.57270,700
Jun 17, 20243,492.003,630.003,478.003,630.003,529.94479,017
Jun 16, 20243,550.003,597.003,492.003,492.003,395.75279,244
Jun 13, 20243,442.003,489.003,439.003,479.003,383.10446,664
Jun 10, 20243,374.003,446.003,344.003,442.003,347.12406,550
Jun 9, 20243,404.003,430.003,332.003,374.003,281.00316,251
Jun 6, 20243,450.003,500.003,349.003,377.003,283.92582,880
Jun 5, 20243,580.003,610.003,482.003,491.003,394.77403,782
Jun 4, 20243,611.003,615.003,538.003,576.003,477.43448,646
Jun 3, 20243,570.003,702.003,525.003,647.003,546.47722,707
Jun 2, 20243,595.003,645.003,552.003,570.003,471.60251,791
May 30, 20243,578.003,593.003,504.003,542.003,444.371,123,244
May 29, 20243,540.003,578.003,508.003,578.003,479.38450,827
May 28, 20243,453.003,511.003,447.003,505.003,408.39262,810
May 27, 20243,491.003,517.003,448.003,460.003,364.63216,218
May 26, 20243,528.003,567.003,485.003,491.003,394.77111,918
May 23, 20243,553.003,554.003,503.003,515.003,418.11355,039
May 22, 20243,594.003,598.003,531.003,553.003,455.06300,241
May 21, 20243,627.003,639.003,566.003,572.003,473.54281,117
May 20, 20243,562.003,610.003,539.003,609.003,509.52350,703
May 19, 20243,650.003,689.003,562.003,562.003,463.82169,493
May 16, 20243,691.003,716.003,610.003,636.003,535.78349,059
May 15, 20243,700.003,756.003,690.003,691.003,589.26419,350
May 12, 20243,690.003,739.003,661.003,700.003,598.01183,788
May 9, 20243,734.003,750.003,688.003,692.003,590.23270,438
May 8, 20243,717.003,730.003,682.003,730.003,627.19264,815
May 7, 20243,698.003,719.003,659.003,717.003,614.54462,773
May 6, 20243,575.003,678.003,569.003,633.003,532.86254,134
May 5, 20243,645.003,658.003,612.003,612.003,512.44208,916
May 2, 20243,629.003,636.003,561.003,612.003,512.44963,759
May 1, 20243,565.003,597.003,545.003,590.003,491.05328,043
Apr 30, 20243,601.003,629.003,545.003,591.003,492.02390,842
Apr 25, 20243,527.003,577.003,509.003,562.003,463.82800,668
Apr 24, 20243,599.003,615.003,505.003,509.003,412.28382,696
Apr 21, 20243,570.003,599.003,519.003,599.003,499.80295,169
Apr 18, 20243,472.003,559.003,429.003,530.003,432.70564,264
Apr 17, 20243,550.003,598.003,465.003,466.003,370.46251,580
Apr 16, 20243,575.003,608.003,513.003,550.003,452.15349,147
Apr 15, 20243,700.003,739.003,557.003,585.003,486.18452,845
Apr 14, 20243,669.003,711.003,561.003,650.003,549.39202,498
Apr 11, 20243,664.003,711.003,630.003,644.003,543.56862,950
Apr 10, 20243,710.003,771.003,690.003,710.003,607.74805,960
Apr 9, 20243,773.003,799.003,716.003,748.003,644.69401,631
Apr 8, 20243,800.003,848.003,740.003,805.003,700.12500,792
Apr 4, 20243,768.003,773.003,643.003,673.003,571.76996,165
Apr 3, 2024 104.53 Dividend
Apr 3, 20243,800.003,822.003,727.003,795.003,690.39588,273
Apr 2, 20243,910.003,940.003,858.003,922.003,712.24455,745
Apr 1, 20243,800.003,932.003,792.003,932.003,721.71432,148
Mar 31, 20243,709.003,836.003,701.003,810.003,606.23533,610
Mar 28, 20243,800.003,800.003,658.003,672.003,475.61843,526
Mar 27, 20243,695.003,778.003,695.003,771.003,569.32340,261
Mar 26, 20243,676.003,702.003,652.003,672.003,475.61304,998
Mar 25, 20243,767.003,798.003,688.003,721.003,521.99299,484
Mar 21, 20243,790.003,790.003,735.003,767.003,565.53548,929
Mar 20, 20243,685.003,708.003,658.003,708.003,509.69202,610
Mar 19, 20243,699.003,714.003,642.003,685.003,487.92334,773
Mar 18, 20243,655.003,691.003,632.003,682.003,485.08231,045
Mar 17, 20243,593.003,650.003,593.003,643.003,448.16142,370
Mar 14, 20243,594.003,641.003,582.003,593.003,400.84433,467
Mar 13, 20243,629.003,640.003,580.003,594.003,401.78178,447
Mar 12, 20243,635.003,660.003,583.003,629.003,434.91247,891
Mar 11, 20243,665.003,726.003,590.003,635.003,440.59311,755
Mar 10, 20243,731.003,731.003,655.003,659.003,463.31144,935
Mar 7, 20243,780.003,814.003,749.003,750.003,549.44327,194
Mar 6, 20243,809.003,809.003,809.003,809.003,605.29-
Mar 5, 20243,790.003,823.003,770.003,809.003,605.29151,856
Mar 4, 20243,813.003,837.003,780.003,790.003,587.30165,798
Mar 3, 20243,853.003,893.003,800.003,847.003,641.2579,957
Feb 29, 20243,782.003,869.003,765.003,853.003,646.93533,527
Feb 28, 20243,838.003,918.003,760.003,765.003,563.64285,879
Feb 26, 20243,731.003,857.003,711.003,857.003,650.72383,864
Feb 25, 20243,600.003,751.003,593.003,751.003,550.39231,048
Feb 22, 20243,586.003,602.003,570.003,600.003,407.46525,695
Feb 21, 20243,580.003,600.003,549.003,586.003,394.21291,332
Feb 20, 20243,600.003,613.003,570.003,580.003,388.53270,840
Feb 19, 20243,603.003,648.003,570.003,603.003,410.30363,876
Feb 18, 20243,682.003,725.003,675.003,677.003,480.3574,628
Feb 15, 20243,771.003,780.003,705.003,705.003,506.85145,979
Feb 14, 20243,743.003,782.003,740.003,771.003,569.3299,432
Feb 13, 20243,715.003,786.003,680.003,786.003,583.52252,697
Feb 12, 20243,757.003,757.003,682.003,747.003,546.60102,297
Feb 11, 20243,660.003,699.003,660.003,680.003,483.1949,691
Feb 8, 20243,725.003,784.003,720.003,732.003,532.40176,657
Feb 7, 20243,792.003,821.003,731.003,760.003,558.91131,573
Feb 6, 20243,715.003,828.003,698.003,792.003,589.20257,012
Feb 5, 20243,685.003,774.003,685.003,730.003,530.51131,358
Feb 4, 20243,760.003,775.003,690.003,775.003,573.1082,870
Feb 1, 20243,704.003,755.003,678.003,724.003,524.83294,305
Jan 31, 20243,730.003,829.003,701.003,723.003,523.89213,681
Jan 30, 20243,791.003,791.003,725.003,764.003,562.69163,668
Jan 29, 20243,699.003,790.003,666.003,785.003,582.57123,068
Jan 28, 20243,683.003,739.003,654.003,683.003,486.0265,374

Related Tickers

HARL.TA Harel Insurance Investments & Financial Services Ltd
5,480.00
+1.41%
 
CLIS.TA Clal Insurance Enterprises Holdings Ltd.
9,267.00
-0.73%
 
ZURN.SW Zurich Insurance Group AG
537.20
-0.52%
 
BRK-B Berkshire Hathaway Inc.
463.19
+0.73%