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

Tel Aviv - Delayed Quote ILA

Prashkovsky Investments and Construction Ltd. (PRSK.TA)

Compare
9,304.00
+160.00
+(1.75%)
At close: 3:49:39 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 20, 20259,144.009,320.009,143.009,304.009,304.004,112
Apr 17, 20259,290.009,320.009,082.009,144.009,144.009,160
Apr 16, 20259,101.009,371.009,070.009,290.009,290.0011,092
Apr 15, 20259,380.009,438.009,206.009,339.009,339.007,689
Apr 14, 20259,283.009,446.009,282.009,380.009,380.005,439
Apr 10, 20259,275.009,521.008,925.009,209.009,209.0024,651
Apr 9, 20259,099.009,314.008,900.009,005.009,005.0021,801
Apr 8, 20258,937.009,267.008,937.009,172.009,172.0011,529
Apr 7, 20258,965.009,122.008,500.008,937.008,937.0030,257
Apr 6, 20258,961.009,050.008,650.008,965.008,965.0015,409
Apr 3, 20258,977.009,265.008,930.009,190.009,190.0088,149
Apr 2, 20259,121.009,308.008,970.009,206.009,206.0071,029
Apr 1, 20258,725.009,139.008,680.009,000.009,000.0025,918
Mar 31, 20258,403.008,610.008,366.008,610.008,610.0027,332
Mar 30, 20258,721.008,721.008,400.008,546.008,546.009,093
Mar 27, 20258,393.008,727.008,369.008,721.008,721.0016,074
Mar 26, 20258,631.008,729.008,423.008,484.008,484.0013,761
Mar 25, 20258,554.008,850.008,475.008,604.008,604.0030,043
Mar 24, 20258,414.008,634.008,414.008,589.008,589.0024,268
Mar 23, 20258,550.008,616.008,200.008,414.008,414.0028,827
Mar 20, 20258,767.008,884.008,581.008,632.008,632.0037,120
Mar 19, 20258,930.009,000.008,654.008,708.008,708.0044,499
Mar 18, 20259,025.009,054.008,869.008,930.008,930.0028,609
Mar 17, 20259,360.009,432.009,008.009,025.009,025.0041,111
Mar 16, 20259,511.009,560.009,360.009,360.009,360.0013,398
Mar 13, 20259,398.009,470.009,299.009,361.009,361.0027,175
Mar 12, 20259,250.009,637.009,250.009,398.009,398.0034,260
Mar 11, 20259,264.009,290.009,022.009,220.009,220.0030,773
Mar 10, 20259,501.009,546.009,264.009,264.009,264.0020,924
Mar 9, 20259,545.009,609.009,500.009,548.009,548.007,600
Mar 6, 20259,449.009,500.009,290.009,460.009,460.0018,054
Mar 5, 20259,220.009,529.009,211.009,449.009,449.0027,770
Mar 4, 20259,550.009,629.009,211.009,211.009,211.0026,218
Mar 3, 20259,771.009,933.009,618.009,644.009,644.0029,453
Mar 2, 20259,851.009,851.009,642.009,761.009,761.008,006
Feb 27, 20259,931.009,934.009,771.009,851.009,851.0031,624
Feb 26, 20259,857.0010,020.009,810.0010,000.0010,000.0066,443
Feb 25, 20259,720.009,786.009,613.009,770.009,770.0029,320
Feb 24, 20259,998.009,998.009,573.009,720.009,720.0055,212
Feb 23, 202510,000.0010,000.009,869.009,895.009,895.0019,092
Feb 20, 20259,860.0010,290.009,860.0010,220.0010,220.0021,986
Feb 19, 202510,400.0010,480.009,900.009,900.009,900.0036,924
Feb 18, 202510,290.0010,490.0010,200.0010,410.0010,410.0027,693
Feb 17, 202510,440.0010,570.0010,160.0010,290.0010,290.0015,537
Feb 16, 202510,330.0010,450.0010,220.0010,440.0010,440.006,230
Feb 13, 202510,210.0010,360.0010,210.0010,330.0010,330.0012,783
Feb 12, 202510,360.0010,360.0010,040.0010,210.0010,210.0013,370
Feb 11, 202510,480.0010,490.0010,180.0010,360.0010,360.0016,363
Feb 10, 202510,380.0010,500.0010,250.0010,480.0010,480.0045,274
Feb 9, 202510,420.0010,420.0010,270.0010,380.0010,380.005,129
Feb 6, 202510,600.0010,670.0010,370.0010,420.0010,420.0085,563
Feb 5, 202510,280.0010,620.0010,250.0010,620.0010,620.0041,713
Feb 4, 202510,050.0010,290.009,940.0010,270.0010,270.0027,191
Feb 3, 202510,070.0010,070.009,854.009,997.009,997.0022,127
Feb 2, 202510,250.0010,250.0010,060.0010,090.0010,090.007,323
Jan 30, 202510,340.0010,430.0010,130.0010,230.0010,230.0019,207
Jan 29, 202510,500.0010,500.0010,300.0010,390.0010,390.0016,726
Jan 28, 202510,470.0010,640.0010,200.0010,300.0010,300.0011,807
Jan 27, 202510,600.0010,620.0010,300.0010,440.0010,440.0025,342
Jan 26, 202510,810.0010,810.0010,560.0010,620.0010,620.0013,960
Jan 23, 202510,960.0011,120.0010,660.0010,810.0010,810.0031,534
Jan 22, 202511,140.0011,160.0010,760.0010,960.0010,960.0036,477
Jan 21, 202511,170.0011,210.0011,040.0011,140.0011,140.0012,206
Jan 20, 202511,310.0011,470.0011,030.0011,190.0011,190.0021,133
Jan 19, 202511,220.0011,420.0011,170.0011,380.0011,380.0012,260
Jan 16, 202511,490.0011,560.0011,070.0011,200.0011,200.0017,946
Jan 15, 202511,320.0011,390.0011,040.0011,300.0011,300.0032,228
Jan 14, 202510,980.0011,320.0010,980.0011,320.0011,320.0026,717
Jan 13, 202510,800.0011,030.0010,700.0010,960.0010,960.0042,862
Jan 12, 202510,810.0010,920.0010,680.0010,800.0010,800.0011,922
Jan 9, 202511,210.0011,300.0010,920.0010,950.0010,950.0025,795
Jan 8, 202511,600.0011,600.0010,970.0011,210.0011,210.0037,753
Jan 7, 202512,000.0012,000.0011,310.0011,590.0011,590.0026,201
Jan 6, 202511,920.0012,000.0011,790.0012,000.0012,000.0018,249
Jan 5, 202511,290.0011,720.0011,290.0011,720.0011,720.007,911
Jan 2, 202511,460.0011,590.0011,040.0011,290.0011,290.0032,082
Jan 1, 202511,360.0011,550.0011,320.0011,460.0011,460.006,813
Dec 31, 202411,030.0011,400.0010,940.0011,360.0011,360.0027,039
Dec 30, 202411,190.0011,210.0010,940.0011,030.0011,030.0010,488
Dec 29, 202411,160.0011,190.0010,830.0011,190.0011,190.0012,429
Dec 26, 202411,140.0011,300.0011,060.0011,160.0011,160.0016,556
Dec 25, 202411,310.0011,370.0011,070.0011,330.0011,330.009,052
Dec 24, 202411,240.0011,310.0011,080.0011,310.0011,310.0033,327
Dec 23, 2024 113.9139 Dividend
Dec 23, 202411,450.0011,580.0010,990.0011,190.0011,190.0029,365
Dec 22, 202411,620.0011,790.0011,460.0011,540.0011,538.8612,383
Dec 19, 202411,660.0011,720.0011,530.0011,540.0011,538.8616,660
Dec 18, 202411,470.0011,820.0011,410.0011,820.0011,818.8316,796
Dec 17, 202411,500.0011,520.0011,360.0011,470.0011,468.8725,086
Dec 16, 202411,500.0011,640.0011,360.0011,500.0011,498.8730,709
Dec 15, 202411,740.0011,760.0011,320.0011,500.0011,498.8721,370
Dec 12, 202411,860.0011,860.0011,650.0011,740.0011,738.8419,509
Dec 11, 202412,370.0012,390.0011,860.0011,860.0011,858.8351,460
Dec 10, 202412,380.0012,400.0012,120.0012,350.0012,348.7847,187
Dec 9, 202412,540.0012,540.0012,260.0012,400.0012,398.7842,909
Dec 8, 202412,000.0012,540.0012,000.0012,540.0012,538.7615,737
Dec 5, 202411,640.0011,910.0011,610.0011,900.0011,898.8329,926
Dec 4, 202411,480.0011,690.0011,410.0011,690.0011,688.8516,771
Dec 3, 202411,200.0011,530.0011,190.0011,500.0011,498.8723,036
Dec 2, 202410,980.0011,200.0010,850.0011,200.0011,198.8916,505
Dec 1, 202410,620.0011,050.0010,620.0010,980.0010,978.9216,623
Nov 28, 202410,490.0010,660.0010,450.0010,620.0010,618.9515,165
Nov 27, 202410,740.0010,800.0010,400.0010,500.0010,498.9646,187
Nov 26, 202410,700.0010,720.0010,650.0010,700.0010,698.9423,740
Nov 25, 202410,810.0011,050.0010,610.0010,700.0010,698.9423,211
Nov 24, 202410,690.0010,900.0010,690.0010,810.0010,808.935,531
Nov 21, 202410,620.0010,750.0010,420.0010,690.0010,688.9514,442
Nov 20, 202410,700.0010,730.0010,500.0010,600.0010,598.9519,300
Nov 19, 202410,780.0011,000.0010,600.0010,700.0010,698.9460,793
Nov 18, 202410,800.0010,800.0010,700.0010,780.0010,778.9453,693
Nov 17, 202410,710.0010,890.0010,600.0010,800.0010,798.9311,610
Nov 14, 202410,910.0010,910.0010,630.0010,710.0010,708.9410,754
Nov 13, 202410,940.0011,020.0010,760.0010,910.0010,908.9217,501
Nov 12, 202410,850.0011,100.0010,760.0010,940.0010,938.9211,351
Nov 11, 202410,970.0011,120.0010,650.0010,850.0010,848.9341,504
Nov 10, 202410,340.0010,960.0010,340.0010,960.0010,958.9213,795
Nov 7, 202410,260.0010,410.0010,250.0010,330.0010,328.9839,803
Nov 6, 202410,520.0010,570.0010,250.0010,300.0010,298.9811,243
Nov 5, 202410,570.0010,620.0010,480.0010,530.0010,528.9623,121
Nov 4, 202410,410.0010,580.0010,220.0010,570.0010,568.9620,621
Nov 3, 202410,240.0010,400.0010,060.0010,400.0010,398.9713,867
Oct 31, 202410,060.0010,750.009,810.0010,240.0010,238.99130,688
Oct 30, 20249,644.0010,300.009,548.0010,220.0010,218.9970,041
Oct 29, 20249,569.009,650.009,453.009,644.009,643.0519,753
Oct 28, 20249,390.009,650.009,390.009,569.009,568.0631,438
Oct 27, 20249,431.009,555.009,341.009,390.009,389.0715,323
Oct 22, 20249,508.009,541.009,175.009,175.009,174.0930,273
Oct 21, 20249,450.009,596.009,299.009,478.009,477.0621,781
Oct 20, 20249,378.009,702.009,331.009,560.009,559.0616,430
Oct 15, 20249,274.009,300.009,152.009,152.009,151.1018,334
Oct 14, 20249,216.009,448.009,174.009,274.009,273.0813,750
Oct 13, 20249,200.009,300.009,197.009,263.009,262.096,509
Oct 10, 20249,249.009,249.009,085.009,200.009,199.0912,643
Oct 9, 20249,097.009,290.009,097.009,249.009,248.098,937
Oct 8, 20248,914.009,166.008,836.009,097.009,096.1011,981
Oct 7, 20248,849.009,006.008,806.008,905.008,904.1249,095
Oct 6, 20249,053.009,104.008,755.008,805.008,804.1349,386
Oct 1, 20249,071.009,402.008,929.009,097.009,096.1089,550
Sep 30, 20249,205.009,205.008,994.009,062.009,061.1115,781
Sep 29, 20248,992.009,365.008,922.009,214.009,213.0959,174
Sep 26, 20248,969.008,969.008,969.008,969.008,968.11-
Sep 25, 20248,769.008,980.008,626.008,969.008,968.1117,014
Sep 24, 20248,528.008,850.008,482.008,787.008,786.1319,901
Sep 23, 20248,535.008,698.008,466.008,528.008,527.1614,724
Sep 22, 20248,132.008,556.008,132.008,536.008,535.1625,589
Sep 19, 20248,599.008,728.008,240.008,240.008,239.1921,102
Sep 18, 20248,377.008,649.008,369.008,502.008,501.1616,242
Sep 17, 20248,749.008,749.008,255.008,377.008,376.1734,919
Sep 16, 20248,884.008,959.008,444.008,685.008,684.1420,743
Sep 15, 20248,849.009,012.008,635.008,884.008,883.128,889
Sep 12, 20248,653.008,959.008,653.008,815.008,814.1326,201
Sep 11, 20248,259.008,600.008,251.008,597.008,596.1541,509
Sep 10, 20248,200.008,268.008,142.008,259.008,258.1847,766
Sep 9, 20248,270.008,368.008,146.008,268.008,267.1811,918
Sep 8, 20248,374.008,453.008,202.008,244.008,243.199,386
Sep 5, 20247,940.007,940.007,940.007,940.007,939.22-
Sep 4, 20248,071.008,071.007,931.007,940.007,939.2210,902
Sep 3, 20248,129.008,129.007,974.008,071.008,070.207,941
Sep 2, 20248,130.008,165.008,073.008,129.008,128.203,349
Sep 1, 20248,308.008,366.008,100.008,130.008,129.206,085
Aug 29, 20248,201.008,315.008,201.008,300.008,299.1811,116
Aug 28, 20248,199.008,318.008,177.008,316.008,315.1836,068
Aug 27, 2024 50 Dividend
Aug 27, 20248,238.008,359.008,110.008,207.008,206.199,316
Aug 26, 20248,013.008,280.008,013.008,280.008,278.6811,820
Aug 25, 20247,859.008,025.007,830.008,013.008,011.7310,864
Aug 22, 20247,899.007,970.007,801.007,859.007,857.7515,588
Aug 21, 20248,012.008,059.007,799.007,899.007,897.7412,521
Aug 20, 20247,926.008,185.007,926.008,012.008,010.7327,250
Aug 19, 20248,149.008,149.007,890.007,924.007,922.7436,569
Aug 18, 20247,950.008,170.007,950.008,157.008,155.706,510
Aug 15, 20248,100.008,273.007,963.008,005.008,003.7353,317
Aug 14, 20248,150.008,337.008,049.008,100.008,098.7129,157
Aug 12, 20248,100.008,104.008,000.008,030.008,028.727,661
Aug 11, 20248,320.008,424.008,141.008,183.008,181.7020,096
Aug 8, 20248,262.008,450.008,150.008,312.008,310.6816,451
Aug 7, 20247,927.008,410.007,927.008,270.008,268.6820,462
Aug 6, 20247,880.008,067.007,800.007,927.007,925.7410,087
Aug 5, 20247,700.007,880.007,400.007,880.007,878.7527,790
Aug 4, 20247,768.007,890.007,702.007,713.007,711.7711,653
Aug 1, 20247,775.008,049.007,657.007,967.007,965.7368,291
Jul 31, 20248,000.008,165.007,947.008,023.008,021.7216,219
Jul 30, 20248,240.008,292.007,936.007,998.007,996.7312,735
Jul 29, 20248,294.008,460.008,199.008,214.008,212.698,603
Jul 28, 20248,510.008,600.008,226.008,294.008,292.6832,156
Jul 25, 20248,839.008,873.008,720.008,749.008,747.6139,202
Jul 24, 20248,998.008,998.008,844.008,921.008,919.5827,844
Jul 23, 20248,666.008,999.008,556.008,999.008,997.5721,341
Jul 22, 20248,728.008,798.008,577.008,638.008,636.6324,165
Jul 21, 20248,791.008,793.008,659.008,700.008,698.6222,340
Jul 18, 20248,892.008,987.008,727.008,880.008,878.5926,525
Jul 17, 20248,850.009,100.008,780.008,999.008,997.5714,773
Jul 16, 20249,000.009,134.008,820.008,944.008,942.5836,982
Jul 15, 20248,600.009,000.008,590.009,000.008,998.5739,079
Jul 14, 20248,688.008,722.008,452.008,673.008,671.627,322
Jul 11, 20248,412.008,695.008,412.008,688.008,686.6220,013
Jul 10, 20248,298.008,400.008,151.008,395.008,393.6723,380
Jul 9, 20247,925.008,288.007,850.008,288.008,286.6823,251
Jul 8, 20248,000.008,040.007,650.007,900.007,898.7453,254
Jul 7, 20247,426.008,010.007,425.008,000.007,998.7325,197
Jul 4, 20247,168.007,361.007,168.007,313.007,311.8414,759
Jul 3, 20247,176.007,341.007,120.007,168.007,166.869,230
Jul 2, 20247,416.007,416.007,167.007,176.007,174.8614,926
Jul 1, 20247,294.007,424.007,261.007,416.007,414.8214,779
Jun 30, 20247,264.007,310.007,263.007,294.007,292.842,747
Jun 27, 20247,253.007,412.007,229.007,301.007,299.848,860
Jun 26, 20247,416.007,694.007,361.007,433.007,431.82144,330
Jun 25, 20247,250.007,528.007,273.007,416.007,414.8211,117
Jun 24, 20247,238.007,424.007,150.007,250.007,248.8516,655
Jun 23, 20247,362.007,387.007,200.007,238.007,236.859,752
Jun 20, 20247,432.007,540.007,330.007,362.007,360.8337,741
Jun 19, 20247,564.007,646.007,426.007,432.007,430.8224,800
Jun 18, 20247,782.007,853.007,542.007,564.007,562.8011,002
Jun 17, 20247,567.007,835.007,567.007,782.007,780.7615,023
Jun 16, 20247,648.007,792.007,415.007,567.007,565.808,542
Jun 13, 20247,776.007,800.007,572.007,648.007,646.7824,622
Jun 10, 20247,583.007,815.007,375.007,815.007,813.7644,770
Jun 9, 20247,582.007,792.007,307.007,583.007,581.7912,664
Jun 6, 2024 25 Dividend
Jun 6, 20247,676.007,721.007,533.007,582.007,580.7938,504
Jun 5, 20247,928.008,000.007,571.007,701.007,699.5230,952
Jun 4, 20248,027.008,043.007,795.007,928.007,926.4825,661
Jun 3, 20248,050.008,400.007,917.008,043.008,041.4669,865
Jun 2, 20248,200.008,360.007,921.008,158.008,156.4413,275
May 30, 20248,083.008,204.007,800.008,204.008,202.4328,005
May 29, 20248,144.008,198.008,083.008,100.008,098.4519,713
May 28, 20247,945.008,200.007,937.008,200.008,198.4312,961
May 27, 20247,882.008,089.007,879.007,945.007,943.4819,848
May 26, 20247,896.007,999.007,846.007,882.007,880.494,848
May 23, 20248,035.008,059.007,827.007,896.007,894.4921,374
May 22, 20248,140.008,224.008,012.008,075.008,073.4513,331
May 21, 20248,261.008,374.008,050.008,179.008,177.4314,162
May 20, 20248,200.008,327.008,051.008,262.008,260.4224,791
May 19, 20248,400.008,474.008,174.008,223.008,221.4252,964
May 16, 20248,670.008,670.008,344.008,370.008,368.4085,229
May 15, 20248,881.008,910.008,649.008,670.008,668.3410,132
May 12, 20248,767.008,878.008,682.008,844.008,842.3162,408
May 9, 20248,765.008,790.008,690.008,767.008,765.3262,310
May 8, 20248,735.008,881.008,668.008,809.008,807.3110,848
May 7, 20248,700.008,850.008,661.008,735.008,733.3322,604
May 6, 20248,858.008,858.008,632.008,654.008,652.3416,189
May 5, 20248,746.009,000.008,746.008,903.008,901.2914,756
May 2, 20248,770.008,862.008,619.008,746.008,744.3265,925
May 1, 20248,828.008,872.008,701.008,770.008,768.329,358
Apr 30, 20248,890.009,082.008,608.008,828.008,826.3122,821
Apr 25, 20248,806.008,848.008,675.008,772.008,770.326,973
Apr 24, 20248,750.008,867.008,712.008,850.008,848.3112,673
Apr 21, 20248,660.008,778.008,611.008,750.008,748.3211,761