Tel Aviv - Delayed Quote ILA

Petrotx - Limited Partnership (PTX.TA)

36.10

+1.50

+(4.34%)

At close: January 30 at 2:34:01 PM GMT+2

Currency in ILA

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	33.60	36.10	33.60	35.30	35.30	3,174
Jan 29, 2025	33.10	35.60	33.10	34.60	34.60	1,682
Jan 28, 2025	34.30	34.30	34.30	34.30	34.30	-
Jan 27, 2025	34.00	35.30	34.00	34.30	34.30	1,514
Jan 26, 2025	31.50	34.60	32.80	34.00	34.00	16,000
Jan 23, 2025	31.50	31.50	31.50	31.50	31.50	2,764
Jan 22, 2025	32.00	32.00	30.30	31.50	31.50	112,088
Jan 21, 2025	32.10	32.00	32.00	32.00	32.00	5,000
Jan 20, 2025	33.50	33.40	30.40	32.10	32.10	26,876
Jan 19, 2025	35.30	35.30	33.40	33.50	33.50	44,900
Jan 16, 2025	36.30	36.30	33.50	35.30	35.30	27,845
Jan 15, 2025	37.00	37.00	37.00	36.30	36.30	2,500
Jan 14, 2025	34.30	36.20	35.00	35.80	35.80	20,108
Jan 13, 2025	32.90	35.60	32.90	34.30	34.30	35,120
Jan 12, 2025	32.90	32.90	32.90	32.90	32.90	5,000
Jan 9, 2025	32.60	32.80	32.80	32.70	32.70	4,000
Jan 8, 2025	32.40	32.70	32.60	32.60	32.60	12,000
Jan 7, 2025	32.60	32.60	32.60	32.40	32.40	303
Jan 6, 2025	32.90	33.50	31.10	32.40	32.40	29,233
Jan 5, 2025	32.90	32.90	32.90	32.90	32.90	-
Jan 2, 2025	32.90	32.90	32.90	32.90	32.90	-
Jan 1, 2025	32.90	32.90	32.90	32.90	32.90	-
Dec 31, 2024	30.80	34.40	30.80	32.90	32.90	44,502
Dec 30, 2024	30.40	32.20	30.40	31.60	31.60	86,470
Dec 29, 2024	30.40	30.40	30.40	29.70	29.70	101
Dec 26, 2024	27.60	30.50	27.60	29.70	29.70	12,671
Dec 25, 2024	26.30	27.50	26.30	27.40	27.40	43,708
Dec 24, 2024	26.30	26.30	26.30	26.30	26.30	-
Dec 23, 2024	26.80	26.80	26.10	26.30	26.30	6,230
Dec 22, 2024	26.30	28.30	26.00	26.80	26.80	149,680
Dec 19, 2024	27.50	29.00	27.50	26.30	26.30	167
Dec 18, 2024	26.30	26.50	26.50	26.30	26.30	1,200
Dec 17, 2024	26.40	26.60	26.20	26.30	26.30	24,515
Dec 16, 2024	28.80	28.80	26.00	26.40	26.40	197,085
Dec 15, 2024	27.70	30.20	27.70	28.50	28.50	21,000
Dec 12, 2024	28.50	30.00	28.40	27.70	27.70	1,950
Dec 11, 2024	26.50	28.90	26.50	27.40	27.40	4,987
Dec 10, 2024	26.50	28.50	26.50	26.80	26.80	15,001
Dec 9, 2024	26.40	27.80	26.40	26.50	26.50	35,056
Dec 8, 2024	29.30	29.30	27.50	27.50	27.50	10,024
Dec 5, 2024	29.10	30.40	29.10	29.30	29.30	66,852
Dec 4, 2024	29.90	30.40	28.80	30.00	30.00	1,811
Dec 3, 2024	29.80	30.60	29.80	29.90	29.90	4,688
Dec 2, 2024	28.90	30.00	29.20	29.80	29.80	6,039
Dec 1, 2024	27.30	29.10	28.80	28.90	28.90	9,768
Nov 28, 2024	27.30	27.30	27.30	27.30	27.30	1
Nov 27, 2024	27.20	27.50	27.20	27.30	27.30	31,500
Nov 26, 2024	27.00	27.60	27.00	27.20	27.20	206,884
Nov 25, 2024	26.50	28.10	26.50	27.00	27.00	138,087
Nov 24, 2024	27.00	28.80	27.00	27.20	27.20	91,086
Nov 21, 2024	27.70	28.00	26.90	27.00	27.00	72,411
Nov 20, 2024	28.40	29.00	27.20	27.70	27.70	93,567
Nov 19, 2024	31.60	31.70	27.70	28.40	28.40	285,285
Nov 18, 2024	34.80	33.80	30.20	31.60	31.60	64,520
Nov 17, 2024	34.80	34.80	34.80	34.80	34.80	-
Nov 14, 2024	36.80	36.80	33.90	34.80	34.80	117,551
Nov 13, 2024	36.90	38.30	35.90	36.80	36.80	4,941
Nov 12, 2024	36.40	37.10	36.40	36.90	36.90	11,537
Nov 11, 2024	36.50	36.40	36.40	36.40	36.40	9,000
Nov 10, 2024	38.20	37.60	36.00	36.50	36.50	28,538
Nov 7, 2024	39.20	40.70	38.00	38.20	38.20	50,690
Nov 6, 2024	38.00	39.80	39.80	39.20	39.20	3,200
Nov 5, 2024	39.20	39.20	37.60	38.00	38.00	11,779
Nov 4, 2024	40.60	40.60	37.90	39.20	39.20	3,963
Nov 3, 2024	40.60	40.60	40.60	40.60	40.60	-
Oct 31, 2024	39.70	44.70	39.00	40.60	40.60	59,131
Oct 30, 2024	41.00	41.80	39.10	39.70	39.70	38,336
Oct 29, 2024	44.40	43.00	41.00	41.80	41.80	29,838
Oct 28, 2024	44.30	44.50	44.40	44.40	44.40	16,388
Oct 27, 2024	44.30	44.30	44.30	44.30	44.30	-
Oct 22, 2024	44.50	44.50	44.00	44.30	44.30	237
Oct 21, 2024	47.30	45.50	44.00	44.30	44.30	24,421
Oct 20, 2024	49.60	53.00	46.00	47.30	47.30	28,622
Oct 15, 2024	47.00	51.70	47.00	49.60	49.60	1,533,719
Oct 14, 2024	49.90	49.00	49.00	49.50	49.50	2,000
Oct 13, 2024	49.70	50.20	50.20	49.90	49.90	1,700
Oct 10, 2024	49.70	49.70	49.70	49.70	49.70	-
Oct 9, 2024	49.70	49.70	49.70	49.70	49.70	-
Oct 8, 2024	49.90	49.70	49.70	49.70	49.70	34,245
Oct 7, 2024	49.90	49.90	47.50	49.90	49.90	40,111
Oct 6, 2024	49.90	49.90	49.90	49.90	49.90	-
Oct 1, 2024	49.90	49.90	49.90	49.90	49.90	2,000
Sep 30, 2024	49.90	49.80	49.80	49.90	49.90	850
Sep 29, 2024	49.90	49.90	49.70	49.90	49.90	9,900
Sep 26, 2024	50.40	50.40	50.40	50.40	50.40	-
Sep 25, 2024	52.20	50.40	50.40	50.40	50.40	5,011
Sep 24, 2024	51.30	52.30	52.30	52.20	52.20	3,000
Sep 23, 2024	51.60	51.60	51.60	51.30	51.30	11
Sep 22, 2024	51.30	51.30	51.30	51.30	51.30	-
Sep 19, 2024	51.30	51.30	51.30	51.30	51.30	-
Sep 18, 2024	51.30	51.30	51.30	51.30	51.30	-
Sep 17, 2024	51.30	51.30	51.30	51.30	51.30	-
Sep 16, 2024	57.50	57.50	47.10	51.30	51.30	26,864
Sep 15, 2024	55.20	55.20	55.20	55.20	55.20	2,000
Sep 12, 2024	55.20	57.00	57.00	55.20	55.20	30
Sep 11, 2024	54.70	57.00	57.00	55.20	55.20	780
Sep 10, 2024	55.60	59.00	53.80	54.70	54.70	14,239
Sep 9, 2024	55.10	57.40	55.10	55.60	55.60	701
Sep 8, 2024	54.60	55.10	55.10	55.10	55.10	10,537
Sep 5, 2024	54.50	54.50	54.50	54.50	54.50	-
Sep 4, 2024	55.00	54.50	54.50	54.50	54.50	4,500
Sep 3, 2024	55.00	55.00	55.00	55.00	55.00	4,512
Sep 2, 2024	59.40	55.40	52.30	54.80	54.80	16,220
Sep 1, 2024	59.40	59.40	59.40	59.40	59.40	-
Aug 29, 2024	59.30	59.60	59.60	59.40	59.40	790
Aug 28, 2024	59.30	59.30	59.30	59.30	59.30	-
Aug 27, 2024	59.10	59.40	59.40	59.30	59.30	1,600
Aug 26, 2024	59.00	59.30	59.30	59.10	59.10	1,000
Aug 25, 2024	59.00	59.00	59.00	59.00	59.00	-
Aug 22, 2024	62.90	62.90	58.60	59.00	59.00	5,859
Aug 21, 2024	62.90	62.90	62.90	62.90	62.90	-
Aug 20, 2024	62.90	62.90	62.90	62.90	62.90	76
Aug 19, 2024	62.90	62.90	62.90	62.90	62.90	100
Aug 18, 2024	62.90	62.90	62.90	62.90	62.90	-
Aug 15, 2024	62.90	62.90	62.90	62.90	62.90	-
Aug 14, 2024	62.90	62.90	62.90	62.90	62.90	-
Aug 12, 2024	62.90	62.90	62.90	62.90	62.90	-
Aug 11, 2024	62.90	62.90	62.90	62.90	62.90	1,000
Aug 8, 2024	62.80	62.90	62.80	62.90	62.90	4,000
Aug 7, 2024	62.90	62.80	62.80	62.80	62.80	6,000
Aug 6, 2024	62.90	62.90	62.90	62.90	62.90	-
Aug 5, 2024	62.90	62.90	62.90	62.90	62.90	-
Aug 4, 2024	62.90	62.90	62.90	62.90	62.90	-
Aug 1, 2024	62.90	62.90	62.90	62.90	62.90	-
Jul 31, 2024	62.90	62.90	62.90	62.90	62.90	-
Jul 30, 2024	62.90	62.90	62.90	62.90	62.90	-
Jul 29, 2024	62.90	62.90	62.90	62.90	62.90	-
Jul 28, 2024	0.63	0.63	0.63	0.63	0.63	-
Jul 25, 2024	0.63	0.63	0.63	0.63	0.63	-
Jul 24, 2024	0.63	0.63	0.63	0.63	0.63	-
Jul 23, 2024	0.63	0.63	0.63	0.63	0.63	-
Jul 22, 2024	0.63	0.63	0.63	0.63	0.63	-
Jul 21, 2024	0.63	0.63	0.63	0.63	0.63	-
Jul 18, 2024	62.90	58.60	58.60	62.90	62.90	14
Jul 17, 2024	62.90	62.90	62.90	62.90	62.90	-
Jul 16, 2024	62.90	62.90	62.90	62.90	62.90	-
Jul 15, 2024	62.90	62.90	62.90	62.90	62.90	-
Jul 14, 2024	62.90	62.90	62.90	62.90	62.90	-
Jul 11, 2024	62.90	62.90	62.90	62.90	62.90	600
Jul 10, 2024	62.90	62.90	62.90	62.90	62.90	-
Jul 9, 2024	62.90	62.90	62.90	62.90	62.90	-
Jul 8, 2024	62.90	58.70	58.70	62.90	62.90	10
Jul 7, 2024	62.90	62.90	62.90	62.90	62.90	4,805
Jul 4, 2024	66.20	62.90	62.90	62.90	62.90	6,343
Jul 3, 2024	66.20	66.20	66.20	66.20	66.20	-
Jul 2, 2024	66.20	66.20	66.20	66.20	66.20	-
Jul 1, 2024	62.00	66.80	62.00	66.20	66.20	972
Jun 30, 2024	66.50	66.50	66.50	66.50	66.50	-
Jun 27, 2024	66.50	66.50	66.50	66.50	66.50	-
Jun 26, 2024	66.80	65.90	65.90	66.50	66.50	1,000
Jun 25, 2024	66.80	66.80	66.80	66.80	66.80	-
Jun 24, 2024	66.80	66.80	66.80	66.80	66.80	-
Jun 23, 2024	66.80	66.80	66.80	66.80	66.80	-
Jun 20, 2024	66.90	66.80	66.80	66.80	66.80	2,000
Jun 19, 2024	66.90	66.90	66.90	66.90	66.90	-
Jun 18, 2024	69.30	66.90	66.90	66.90	66.90	4,600
Jun 17, 2024	72.20	72.20	72.20	69.30	69.30	440
Jun 16, 2024	68.60	69.50	69.50	68.80	68.80	500
Jun 13, 2024	68.40	71.10	68.40	68.60	68.60	13,905
Jun 10, 2024	67.10	69.50	67.10	68.40	68.40	2,693
Jun 9, 2024	67.30	68.60	64.00	66.40	66.40	6,650
Jun 6, 2024	67.40	67.40	67.40	67.30	67.30	1,700
Jun 5, 2024	68.60	68.00	66.50	67.10	67.10	6,560
Jun 4, 2024	68.60	68.60	68.60	68.60	68.60	-
Jun 3, 2024	69.70	69.70	67.70	68.60	68.60	2,310
Jun 2, 2024	69.70	69.70	69.60	69.70	69.70	11,600
May 30, 2024	69.70	69.70	69.70	69.70	69.70	-
May 29, 2024	69.70	69.70	69.70	69.70	69.70	1,000
May 28, 2024	69.30	70.00	70.00	69.70	69.70	1,368
May 27, 2024	68.70	71.00	70.00	69.30	69.30	760
May 26, 2024	68.30	71.00	68.30	68.70	68.70	6,001
May 23, 2024	67.80	68.10	68.10	68.00	68.00	2,000
May 22, 2024	69.70	70.00	65.00	67.80	67.80	4,715
May 21, 2024	71.90	71.90	67.30	69.70	69.70	11,000
May 20, 2024	71.90	72.00	68.40	71.90	71.90	660
May 19, 2024	75.20	76.70	71.40	71.90	71.90	11,903
May 16, 2024	79.00	79.00	73.50	75.20	75.20	5,100
May 15, 2024	75.90	73.60	73.60	75.80	75.80	73
May 12, 2024	72.50	76.00	75.90	75.90	75.90	2,994
May 9, 2024	72.10	72.50	70.00	72.50	72.50	4,302
May 8, 2024	72.10	72.10	72.10	72.10	72.10	-
May 7, 2024	72.10	72.10	72.10	72.10	72.10	-
May 6, 2024	71.70	74.20	71.70	72.10	72.10	4,200
May 5, 2024	76.30	72.40	68.80	71.30	71.30	7,645
May 2, 2024	76.30	76.30	76.30	76.30	76.30	-
May 1, 2024	77.10	77.10	71.50	76.30	76.30	209
Apr 30, 2024	77.00	77.00	77.00	76.30	76.30	200
Apr 25, 2024	76.20	76.20	76.20	76.20	76.20	-
Apr 24, 2024	76.80	76.80	76.80	76.20	76.20	205
Apr 21, 2024	76.10	76.10	76.10	76.10	76.10	-
Apr 18, 2024	76.10	76.10	76.10	76.10	76.10	-
Apr 17, 2024	76.10	76.10	76.10	76.10	76.10	-
Apr 16, 2024	76.10	76.10	76.10	76.10	76.10	-
Apr 15, 2024	76.10	76.10	76.10	76.10	76.10	-
Apr 14, 2024	0.76	0.76	0.76	0.76	0.76	-
Apr 11, 2024	79.60	79.00	75.60	76.10	76.10	7,939
Apr 10, 2024	80.40	80.40	80.40	79.60	79.60	151
Apr 9, 2024	80.00	80.00	80.00	79.60	79.60	250
Apr 8, 2024	79.50	79.50	79.50	79.60	79.60	300
Apr 4, 2024	84.10	84.10	78.40	79.50	79.50	3,364
Apr 3, 2024	81.50	81.50	80.00	80.80	80.80	4,400
Apr 2, 2024	77.80	77.80	77.80	77.80	77.80	-
Apr 1, 2024	75.80	81.00	75.80	77.80	77.80	6,403
Mar 31, 2024	75.00	75.00	75.00	75.00	75.00	203
Mar 28, 2024	75.00	75.00	75.00	75.00	75.00	-
Mar 27, 2024	75.00	75.00	75.00	75.00	75.00	-
Mar 26, 2024	78.10	78.10	74.70	75.00	75.00	3,650
Mar 25, 2024	78.10	78.10	78.10	77.00	77.00	150
Mar 21, 2024	78.10	78.10	78.00	76.90	76.90	1,222
Mar 20, 2024	68.10	78.00	68.10	75.90	75.90	78,055
Mar 19, 2024	68.20	68.20	68.00	68.10	68.10	40,727
Mar 18, 2024	67.00	67.90	67.90	67.60	67.60	1,800
Mar 17, 2024	69.90	69.00	65.20	67.00	67.00	7,331
Mar 14, 2024	70.00	69.90	69.90	69.90	69.90	4,000
Mar 13, 2024	70.00	70.00	70.00	70.00	70.00	-
Mar 12, 2024	71.10	71.00	66.60	70.00	70.00	5,680
Mar 11, 2024	71.10	71.10	71.10	71.10	71.10	-
Mar 10, 2024	71.10	71.10	71.10	71.10	71.10	200
Mar 7, 2024	72.80	72.80	70.30	71.10	71.10	3,160
Mar 6, 2024	73.60	73.60	73.60	73.60	73.60	-
Mar 5, 2024	73.60	73.60	73.60	73.60	73.60	2
Mar 4, 2024	73.60	73.60	73.60	73.60	73.60	-
Mar 3, 2024	73.60	73.60	73.60	73.60	73.60	-
Feb 29, 2024	73.60	73.60	73.60	73.60	73.60	-
Feb 28, 2024	73.60	73.60	73.60	73.60	73.60	1,000
Feb 26, 2024	74.00	74.00	74.00	73.60	73.60	1,000
Feb 25, 2024	75.50	75.50	72.90	73.40	73.40	8,956
Feb 22, 2024	75.50	75.50	75.50	75.50	75.50	50
Feb 21, 2024	75.50	75.50	75.50	75.50	75.50	700
Feb 20, 2024	75.50	75.50	75.50	75.50	75.50	7,500
Feb 19, 2024	75.50	75.50	75.50	75.50	75.50	-
Feb 18, 2024	75.50	75.50	75.50	75.50	75.50	-
Feb 15, 2024	75.50	75.50	75.50	75.50	75.50	-
Feb 14, 2024	75.50	75.50	75.50	75.50	75.50	-
Feb 13, 2024	75.50	75.50	75.50	75.50	75.50	5,703
Feb 12, 2024	75.50	75.50	75.50	75.50	75.50	800
Feb 11, 2024	74.80	75.90	75.90	75.50	75.50	1,860
Feb 8, 2024	74.80	74.80	74.80	74.80	74.80	-
Feb 7, 2024	72.50	75.90	72.50	74.80	74.80	2,000
Feb 6, 2024	68.50	73.20	71.30	72.50	72.50	4,000
Feb 5, 2024	67.90	70.60	70.00	68.50	68.50	740
Feb 4, 2024	67.90	67.90	67.90	67.90	67.90	-
Feb 1, 2024	67.90	67.90	67.90	67.90	67.90	50
Jan 31, 2024	67.90	67.90	67.90	67.90	67.90	-
Jan 30, 2024	67.90	67.90	67.90	67.90	67.90	399

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Petrotx - Limited Partnership (PTX.TA)