PZOL.TA - Paz Oil Company Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018584.00589.90582.60584.00584.0021,475
Jan 16, 2018593.80595.20583.10583.70583.7016,012
Jan 15, 2018596.20599.40592.20593.80593.8010,771
Jan 14, 2018605.00605.00598.00598.30598.304,841
Jan 11, 2018------
Jan 10, 2018610.00610.90601.90605.90605.908,097
Jan 09, 2018601.00610.00597.60610.00610.0011,858
Jan 08, 2018609.40611.40602.00603.50603.5011,441
Jan 07, 2018610.00617.40604.20609.40609.4011,727
Jan 04, 2018601.90604.70597.60604.20604.2045,264
Jan 03, 2018605.70605.80598.80600.00600.0023,442
Jan 02, 2018598.50605.00597.00604.20604.2017,794
Jan 01, 2018601.50602.80593.00598.50598.5017,408
Dec 31, 2017602.00602.00597.80601.50601.504,830
Dec 28, 2017600.00603.50599.00602.00602.0029,301
Dec 27, 2017604.70605.30595.00595.00595.007,995
Dec 26, 2017603.00603.00599.60601.00601.007,875
Dec 25, 2017601.00602.90598.10598.60598.6013,094
Dec 24, 2017604.00606.60596.20601.00601.0026,309
Dec 21, 2017603.80603.80596.70598.20598.2013,781
Dec 20, 2017595.80605.10593.90603.80603.8013,669
Dec 19, 2017600.00600.00589.00590.20590.2017,030
Dec 18, 2017606.00606.00596.40600.00600.0011,219
Dec 17, 2017600.50601.00598.00599.70599.701,817
Dec 14, 2017605.20607.00591.30600.40600.4045,849
Dec 13, 2017601.90604.60590.00602.20602.2015,640
Dec 12, 2017604.20608.20595.40596.10596.1010,661
Dec 11, 2017609.00609.00600.00604.20604.2013,958
Dec 10, 2017600.10609.80600.00602.90602.909,364
Dec 07, 2017606.30608.80601.20605.50605.5026,047
Dec 06, 2017612.20612.20603.60606.30606.308,773
Dec 05, 2017612.70613.00606.20613.00613.008,491
Dec 04, 2017612.40613.50609.00612.70612.708,953
Dec 03, 2017622.50622.50608.60612.40612.407,807
Nov 30, 2017605.00617.90599.60617.90617.9055,150
Nov 29, 2017603.00607.30600.70605.00605.0026,792
Nov 28, 2017598.40601.20595.40601.20601.2020,732
Nov 27, 2017595.40599.00592.90598.40598.4014,321
Nov 26, 2017587.80595.80582.00595.40595.408,074
Nov 23, 2017585.20591.90581.10587.80587.8029,866
Nov 22, 2017588.30593.50578.80588.20588.2018,488
Nov 21, 2017588.50592.50587.20588.30588.3011,129
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...