PZOL.TA - Paz Oil Company Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201758,850.0059,050.0058,720.0058,920.0058,920.003,047
Nov 20, 2017575.60585.90574.20585.40585.409,626
Nov 19, 2017579.10581.20575.00578.50578.506,366
Nov 16, 2017579.00585.00578.60579.10579.1015,815
Nov 15, 2017584.90588.70578.40579.00579.005,870
Nov 14, 2017591.40593.30583.80584.90584.905,545
Nov 13, 2017582.30591.50582.30587.10587.1017,605
Nov 12, 2017587.90589.60580.60584.50584.503,567
Nov 09, 2017580.80586.80575.30586.00586.0043,281
Nov 08, 2017593.90594.20583.70584.90584.909,363
Nov 07, 2017590.00593.90585.60593.90593.908,196
Nov 06, 2017585.80594.10585.80590.00590.009,223
Nov 05, 2017593.90593.90587.80589.10589.103,394
Nov 02, 2017586.00593.50584.20590.00590.0021,322
Nov 01, 2017575.00584.20572.70584.20584.2020,210
Oct 31, 2017575.00582.50572.90575.00575.0015,986
Oct 30, 2017588.70590.00572.80575.00575.0020,820
Oct 29, 2017586.40591.40586.40588.70588.706,953
Oct 26, 2017581.50586.40568.20585.10585.1031,536
Oct 25, 2017592.30596.00586.00586.00586.0020,478
Oct 24, 2017582.50595.00582.50592.70592.7034,310
Oct 23, 2017585.00589.50581.80583.30583.3064,909
Oct 22, 2017577.30588.10577.30586.20586.2077,406
Oct 19, 2017577.10581.00573.00573.40573.4027,680
Oct 18, 2017575.90582.60573.10582.60582.6012,223
Oct 17, 2017577.30577.30577.30577.30577.30-
Oct 16, 2017575.00579.30572.00577.30577.3034,791
Oct 15, 2017563.20574.60563.20573.50573.5013,291
Oct 10, 2017568.70568.70562.10563.20563.206,182
Oct 09, 2017564.00567.70562.30565.60565.606,713
Oct 08, 2017567.00567.00555.00565.00565.0036,149
Oct 03, 2017580.00580.00557.20567.00567.0046,329
Oct 02, 2017582.00584.80578.00578.40578.4012,644
Oct 01, 2017585.90585.90581.20582.00582.008,805
Sep 28, 2017581.50586.00580.30582.10582.1040,534
Sep 27, 2017584.60585.50580.10581.50581.508,664
Sep 26, 2017584.00587.50580.00583.20583.209,563
Sep 25, 2017587.10588.00584.50584.50584.5012,269
Sep 24, 2017584.90591.00584.90587.10587.1012,519
Sep 19, 2017586.10588.70584.30584.90584.9010,562
Sep 18, 2017588.00589.90585.20589.90589.9010,101
Sep 17, 2017585.00587.90582.20584.50584.507,149
Sep 14, 2017571.10580.00571.10580.00580.0028,651
Sep 13, 2017569.10574.50568.00573.00573.0011,196
Sep 12, 2017577.00578.40569.00570.00570.0029,034
Sep 11, 2017578.20579.60578.20578.80578.8017,799
Sep 10, 2017577.30579.50576.80578.30578.309,867
Sep 07, 2017575.80578.50572.90574.00574.0042,240
Sep 06, 2017571.50575.50569.30572.90572.9029,827
Sep 05, 2017577.70577.70570.90571.70571.706,251
Sep 04, 2017569.90576.00569.90575.60575.609,439
Sep 03, 2017567.30574.90567.30569.90569.9010,944
Aug 31, 2017581.00581.60568.00570.20570.2026,296
Aug 30, 2017576.60583.40576.60578.90578.9019,795
Aug 29, 2017584.60584.60573.60574.30574.3012,157
Aug 28, 2017575.50585.40573.00584.60584.607,164
Aug 27, 2017578.50580.20572.60575.50575.509,699
Aug 24, 2017560.00580.90558.00578.50578.5053,479
Aug 23, 2017576.80581.60576.80580.90580.9041,589
Aug 22, 2017583.00583.20579.50579.50579.5011,289
Aug 21, 2017578.00583.30577.00579.80579.8021,270
Aug 20, 2017585.00586.40579.60580.00580.004,945
Aug 17, 2017587.70587.70583.70586.00586.0022,817
Aug 16, 2017582.70589.50582.70583.70583.7010,698
Aug 15, 2017590.00593.30585.00585.40585.4010,270
Aug 14, 2017583.50590.00576.10590.00590.0014,343
Aug 13, 2017582.20583.90579.90580.60580.604,467
Aug 10, 2017572.10584.00572.10576.00576.0033,137
Aug 09, 2017592.70595.70588.90589.80589.8011,381
Aug 08, 2017597.40597.40592.70595.00595.0010,587
Aug 07, 2017603.70603.70592.00597.00597.0019,021
Aug 06, 2017597.90603.90596.00600.00600.0019,297
Aug 03, 2017594.10607.80592.50595.10595.1028,705
Aug 02, 2017594.90599.00590.80594.10594.108,144
Jul 31, 2017596.20596.20590.90594.90594.9010,746
Jul 30, 2017591.10595.80591.10592.90592.905,881
Jul 27, 2017594.20595.90588.20594.10594.1028,398
Jul 26, 2017593.00598.20593.00594.20594.205,534
Jul 25, 2017600.00600.00592.70593.00593.008,361
Jul 24, 2017594.00597.10590.10595.80595.806,525
Jul 23, 2017596.50596.50591.60596.20596.203,995
Jul 20, 2017597.80599.90596.10597.70597.7011,676
Jul 19, 2017597.00597.50592.60597.30597.309,387
Jul 18, 2017586.00595.90586.00595.00595.0014,480
Jul 17, 2017587.00589.90587.00587.20587.204,757
Jul 16, 2017592.00596.20586.20588.50588.506,715
Jul 13, 2017589.90594.40583.00590.50590.5015,879
Jul 12, 2017584.80587.00584.80587.00587.005,197
Jul 11, 2017584.90587.70583.00587.00587.0016,668
Jul 10, 2017583.90585.00580.10584.90584.908,964
Jul 09, 2017592.00592.00582.10584.80584.807,477
Jul 06, 2017586.70589.00579.50589.00589.0027,653
Jul 05, 2017591.70592.10590.00590.00590.006,767
Jul 04, 2017594.20594.40590.50591.70591.706,229
Jul 03, 2017594.90615.00592.50594.40594.406,894
Jul 02, 2017591.30599.00591.30596.20596.204,282
Jun 29, 2017595.00596.10588.30596.10596.1038,229
Jun 28, 2017594.80594.80590.00592.70592.707,308
Jun 27, 2017591.10596.30591.10594.80594.8012,081
Jun 26, 2017598.90599.70592.10594.70594.7011,715
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...