ORL.TA - Oil Refineries Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20171.651.711.651.701.707,245,368
Dec 07, 20171.711.741.691.731.7311,766,016
Dec 06, 20171.731.731.661.711.7112,278,746
Dec 05, 20171.751.751.701.731.734,043,324
Dec 04, 20171.741.761.731.741.746,812,231
Dec 03, 20171.771.771.741.741.746,608,337
Nov 30, 20171.741.781.741.781.789,274,085
Nov 29, 20171.811.811.741.761.7614,311,547
Nov 28, 20171.771.811.771.811.813,553,470
Nov 27, 20171.751.781.751.761.767,753,639
Nov 26, 20171.721.751.721.751.753,279,745
Nov 23, 20171.731.741.721.721.727,880,859
Nov 22, 20171.761.761.731.741.745,776,744
Nov 21, 20171.751.781.751.751.758,198,616
Nov 20, 20171.781.781.741.751.759,727,246
Nov 19, 20171.821.821.781.791.794,385,776
Nov 16, 20171.851.851.811.851.8514,607,454
Nov 15, 20171.821.821.771.801.803,002,565
Nov 14, 20171.771.821.771.811.816,621,105
Nov 13, 20171.781.811.771.781.782,904,422
Nov 12, 20171.781.801.781.781.781,236,042
Nov 09, 20171.781.801.751.781.787,416,295
Nov 08, 20171.801.801.791.801.803,213,050
Nov 07, 20171.801.821.791.791.792,892,140
Nov 06, 20171.781.811.781.791.792,057,264
Nov 05, 20171.821.821.791.791.791,254,806
Nov 02, 20171.791.831.791.821.824,716,893
Nov 01, 20171.821.821.801.801.801,834,682
Oct 31, 20171.791.811.791.811.811,854,529
Oct 30, 20171.811.821.781.791.791,659,744
Oct 29, 20171.821.831.821.821.821,664,126
Oct 26, 20171.801.831.801.821.824,751,322
Oct 25, 20171.801.841.791.821.826,641,119
Oct 24, 20171.791.791.781.791.793,680,722
Oct 23, 20171.801.801.771.791.792,679,695
Oct 22, 20171.821.831.791.801.803,103,543
Oct 19, 20171.841.841.811.811.814,485,262
Oct 18, 20171.831.851.821.841.846,222,693
Oct 17, 20171.821.821.821.821.82-
Oct 16, 20171.801.841.801.821.8212,701,911
Oct 15, 20171.771.801.771.791.792,049,123
Oct 10, 20171.781.791.771.771.771,652,636
Oct 09, 20171.751.801.751.791.796,547,915
Oct 08, 20171.731.761.731.751.751,450,135
Oct 03, 20171.751.751.721.731.732,561,322
Oct 02, 20171.761.761.731.751.757,263,521
Oct 01, 20171.781.781.751.761.762,966,248
Sep 28, 20171.791.791.771.771.7710,573,437
Sep 27, 20171.771.781.771.781.784,273,976
Sep 26, 20171.781.781.761.781.785,161,416
Sep 25, 20171.781.801.761.771.778,378,350
Sep 24, 20171.761.781.751.771.772,453,978
Sep 19, 20171.781.781.761.761.765,500,481
Sep 18, 20171.741.771.741.771.775,566,625
Sep 17, 20171.751.751.731.731.731,267,889
Sep 14, 20171.711.741.701.721.727,245,984
Sep 13, 20171.711.711.701.711.714,467,678
Sep 12, 20171.701.731.691.701.704,129,523
Sep 11, 20171.731.731.711.721.725,117,631
Sep 10, 20171.731.741.691.711.7114,914,679
Sep 07, 20171.731.751.731.731.7331,021,285
Sep 06, 20171.701.741.701.721.7213,444,714
Sep 05, 20171.721.721.691.701.705,339,716
Sep 04, 20171.691.731.691.731.7313,187,371
Sep 03, 20171.691.691.671.681.685,912,054
Aug 31, 20171.661.691.661.671.678,677,155
Aug 30, 20171.641.661.641.651.655,917,675
Aug 29, 20171.641.641.611.631.633,249,184
Aug 28, 20171.651.651.631.641.646,767,026
Aug 27, 20171.631.651.631.651.652,184,356
Aug 24, 20171.591.641.591.641.6412,579,644
Aug 23, 20171.601.631.581.621.625,514,227
Aug 22, 20171.591.601.591.601.602,127,462
Aug 21, 20171.571.601.571.591.593,531,820
Aug 20, 20171.571.601.561.591.59749,197
Aug 17, 20171.591.591.571.581.583,839,059
Aug 16, 20171.561.601.561.581.584,659,383
Aug 15, 20171.591.591.551.561.564,647,921
Aug 14, 20171.571.591.561.581.584,598,152
Aug 13, 20171.591.591.561.571.572,647,560
Aug 10, 20171.591.631.561.581.588,712,754
Aug 09, 20171.641.651.621.631.633,107,008
Aug 08, 20171.641.661.641.641.643,502,506
Aug 07, 20171.671.671.611.641.645,852,714
Aug 06, 20171.671.681.641.651.657,542,258
Aug 03, 20171.651.671.631.671.6718,902,673
Aug 02, 20171.661.671.651.661.666,394,174
Jul 31, 20171.651.661.651.661.668,793,290
Jul 30, 20171.631.651.621.651.655,862,750
Jul 27, 20171.641.641.631.641.646,162,988
Jul 26, 20171.641.641.631.631.631,822,511
Jul 25, 20171.641.651.641.641.649,562,546
Jul 24, 20171.631.641.611.641.645,422,615
Jul 23, 20171.611.641.601.631.637,418,890
Jul 20, 20171.611.631.611.621.628,705,643
Jul 19, 20171.591.611.581.611.619,337,952
Jul 18, 20171.581.591.571.591.594,149,422
Jul 17, 20171.581.591.571.571.572,765,947
Jul 16, 20171.581.591.581.581.581,271,205
Jul 13, 20171.571.581.551.581.587,901,443
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...