Tel Aviv - Delayed Quote ILA
Oil Refineries Ltd. (ORL.TA)
92.40
+1.30
+(1.43%)
At close: May 8 at 5:24:42 PM GMT+3
Currency in ILA Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 91.00 | 93.40 | 91.00 | 92.40 | 92.40 | 6,797,891 |
| May 7, 2025 | 90.10 | 91.60 | 90.10 | 91.10 | 91.10 | 10,272,646 |
| May 6, 2025 | 92.30 | 93.50 | 90.10 | 90.10 | 90.10 | 79,808,147 |
| May 5, 2025 | 90.40 | 92.10 | 90.30 | 91.80 | 91.80 | 5,605,306 |
| May 4, 2025 | 91.30 | 91.90 | 90.40 | 90.40 | 90.40 | 1,960,145 |
| Apr 29, 2025 | 91.20 | 91.70 | 90.30 | 91.20 | 91.20 | 6,585,448 |
| Apr 28, 2025 | 92.60 | 94.20 | 91.00 | 91.50 | 91.50 | 5,994,380 |
| Apr 27, 2025 | 94.10 | 94.20 | 92.50 | 92.50 | 92.50 | 1,189,557 |
| Apr 24, 2025 | 94.00 | 94.60 | 92.20 | 94.10 | 94.10 | 4,935,150 |
| Apr 23, 2025 | 92.30 | 94.30 | 92.00 | 93.90 | 93.90 | 5,082,492 |
| Apr 22, 2025 | 94.00 | 94.00 | 91.10 | 91.50 | 91.50 | 8,155,034 |
| Apr 21, 2025 | 95.90 | 95.90 | 93.50 | 94.00 | 94.00 | 8,608,841 |
| Apr 20, 2025 | 95.60 | 95.90 | 95.00 | 95.90 | 95.90 | 1,211,216 |
| Apr 17, 2025 | 94.00 | 95.60 | 93.60 | 95.60 | 95.60 | 3,058,219 |
| Apr 16, 2025 | 94.40 | 95.00 | 93.50 | 94.90 | 94.90 | 1,996,745 |
| Apr 15, 2025 | 94.90 | 96.00 | 94.00 | 95.50 | 95.50 | 3,465,440 |
| Apr 14, 2025 | 93.00 | 94.90 | 93.00 | 94.90 | 94.90 | 3,286,930 |
| Apr 10, 2025 | 93.00 | 94.00 | 91.30 | 92.30 | 92.30 | 4,643,440 |
| Apr 9, 2025 | 90.00 | 91.00 | 89.10 | 90.00 | 90.00 | 4,554,565 |
| Apr 8, 2025 | 89.80 | 91.20 | 88.40 | 90.80 | 90.80 | 4,545,257 |
| Apr 7, 2025 | 89.40 | 90.40 | 86.70 | 89.40 | 89.40 | 6,142,711 |
| Apr 6, 2025 | 87.90 | 89.90 | 87.40 | 89.90 | 89.90 | 2,414,619 |
| Apr 3, 2025 | 91.40 | 92.90 | 90.30 | 91.40 | 91.40 | 4,645,913 |
| Apr 2, 2025 | 90.00 | 91.40 | 89.50 | 91.40 | 91.40 | 3,088,057 |
| Apr 1, 2025 | 88.30 | 90.10 | 88.00 | 90.00 | 90.00 | 4,172,384 |
| Mar 31, 2025 | 89.80 | 90.00 | 87.50 | 88.30 | 88.30 | 5,708,692 |
| Mar 30, 2025 | 91.00 | 91.00 | 89.10 | 89.80 | 89.80 | 973,576 |
| Mar 27, 2025 | 88.20 | 91.00 | 88.00 | 91.00 | 91.00 | 3,365,634 |
| Mar 26, 2025 | 91.30 | 91.30 | 88.10 | 88.50 | 88.50 | 3,285,029 |
| Mar 25, 2025 | 90.40 | 91.40 | 89.70 | 90.20 | 90.20 | 4,110,530 |
| Mar 24, 2025 | 88.80 | 91.00 | 88.80 | 90.40 | 90.40 | 4,683,927 |
| Mar 23, 2025 | 90.60 | 90.60 | 87.90 | 88.80 | 88.80 | 5,797,347 |
| Mar 20, 2025 | 92.80 | 93.90 | 90.10 | 91.10 | 91.10 | 9,680,239 |
| Mar 19, 2025 | 5.739595 Dividend | |||||
| Mar 19, 2025 | 97.10 | 97.10 | 92.00 | 92.00 | 92.00 | 9,262,178 |
| Mar 18, 2025 | 100.70 | 101.10 | 98.20 | 101.10 | 101.08 | 8,738,497 |
| Mar 17, 2025 | 103.60 | 103.60 | 98.60 | 99.50 | 99.48 | 8,525,008 |
| Mar 16, 2025 | 102.00 | 103.20 | 101.00 | 103.20 | 103.18 | 2,711,702 |
| Mar 13, 2025 | 104.30 | 104.30 | 99.20 | 101.00 | 100.98 | 8,044,220 |
| Mar 12, 2025 | 103.30 | 105.20 | 101.90 | 104.30 | 104.28 | 7,978,490 |
| Mar 11, 2025 | 101.40 | 102.60 | 98.20 | 102.60 | 102.58 | 7,310,221 |
| Mar 10, 2025 | 104.10 | 105.30 | 99.40 | 101.40 | 101.38 | 11,081,017 |
| Mar 9, 2025 | 102.80 | 105.90 | 102.80 | 105.90 | 105.88 | 1,855,734 |
| Mar 6, 2025 | 101.60 | 103.70 | 101.50 | 102.80 | 102.78 | 3,961,563 |
| Mar 5, 2025 | 101.90 | 103.70 | 101.60 | 101.60 | 101.58 | 3,389,952 |
| Mar 4, 2025 | 105.50 | 105.60 | 101.20 | 101.90 | 101.88 | 6,286,212 |
| Mar 3, 2025 | 104.80 | 107.30 | 104.60 | 105.50 | 105.48 | 3,930,732 |
| Mar 2, 2025 | 105.80 | 106.40 | 104.50 | 104.80 | 104.78 | 2,385,948 |
| Feb 27, 2025 | 106.50 | 107.10 | 105.50 | 105.80 | 105.78 | 4,312,503 |
| Feb 26, 2025 | 105.80 | 107.90 | 105.80 | 107.00 | 106.98 | 4,861,971 |
| Feb 25, 2025 | 107.50 | 108.30 | 105.30 | 105.80 | 105.78 | 6,710,992 |
| Feb 24, 2025 | 108.20 | 109.40 | 105.60 | 107.50 | 107.48 | 7,898,444 |
| Feb 23, 2025 | 110.00 | 110.00 | 107.40 | 108.20 | 108.18 | 1,826,119 |
| Feb 20, 2025 | 107.90 | 111.30 | 107.20 | 110.00 | 109.98 | 9,121,678 |
| Feb 19, 2025 | 107.50 | 108.10 | 106.80 | 107.70 | 107.68 | 5,117,203 |
| Feb 18, 2025 | 108.00 | 108.20 | 107.20 | 107.50 | 107.48 | 7,991,321 |
| Feb 17, 2025 | 107.50 | 107.60 | 106.70 | 107.50 | 107.48 | 5,435,105 |
| Feb 16, 2025 | 106.50 | 107.90 | 106.50 | 107.50 | 107.48 | 2,048,827 |
| Feb 13, 2025 | 107.20 | 107.60 | 106.00 | 107.00 | 106.98 | 7,352,960 |
| Feb 12, 2025 | 107.70 | 107.80 | 106.50 | 107.80 | 107.78 | 5,492,305 |
| Feb 11, 2025 | 107.30 | 108.30 | 106.70 | 107.70 | 107.68 | 7,724,965 |
| Feb 10, 2025 | 107.50 | 108.40 | 106.80 | 107.20 | 107.18 | 7,200,906 |
| Feb 9, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 108.98 | 2,696,106 |
| Feb 6, 2025 | 108.50 | 109.40 | 107.60 | 108.00 | 107.98 | 32,684,392 |
| Feb 5, 2025 | 106.80 | 109.00 | 106.80 | 108.00 | 107.98 | 7,788,616 |
| Feb 4, 2025 | 105.00 | 106.60 | 104.80 | 106.50 | 106.48 | 6,384,943 |
| Feb 3, 2025 | 107.50 | 107.80 | 104.40 | 106.00 | 105.98 | 6,351,366 |
| Feb 2, 2025 | 107.40 | 109.50 | 106.50 | 108.70 | 108.68 | 5,701,032 |
| Jan 30, 2025 | 105.50 | 106.80 | 103.70 | 105.50 | 105.48 | 15,944,869 |
| Jan 29, 2025 | 101.00 | 102.40 | 100.60 | 102.30 | 102.28 | 3,882,590 |
| Jan 28, 2025 | 101.00 | 101.50 | 99.30 | 101.00 | 100.98 | 32,796,616 |
| Jan 27, 2025 | 102.30 | 104.10 | 100.50 | 101.00 | 100.98 | 5,519,631 |
| Jan 26, 2025 | 103.00 | 103.70 | 101.40 | 103.70 | 103.68 | 3,163,896 |
| Jan 23, 2025 | 107.00 | 107.00 | 101.30 | 102.60 | 102.58 | 55,112,502 |
| Jan 22, 2025 | 103.40 | 103.80 | 100.50 | 100.80 | 100.78 | 5,415,391 |
| Jan 21, 2025 | 104.00 | 104.90 | 103.10 | 103.40 | 103.38 | 5,802,188 |
| Jan 20, 2025 | 104.60 | 104.60 | 102.80 | 103.90 | 103.88 | 17,060,006 |
| Jan 19, 2025 | 100.50 | 104.50 | 100.50 | 104.50 | 104.48 | 5,685,531 |
| Jan 16, 2025 | 103.00 | 103.00 | 99.50 | 100.50 | 100.48 | 19,429,258 |
| Jan 15, 2025 | 102.60 | 104.30 | 102.10 | 103.80 | 103.78 | 8,245,391 |
| Jan 14, 2025 | 101.40 | 102.30 | 100.60 | 101.80 | 101.78 | 16,607,674 |
| Jan 13, 2025 | 95.00 | 102.00 | 94.90 | 101.40 | 101.38 | 26,096,213 |
| Jan 12, 2025 | 94.20 | 94.90 | 93.70 | 94.90 | 94.88 | 1,385,645 |
| Jan 9, 2025 | 93.90 | 95.00 | 93.40 | 94.20 | 94.19 | 37,922,124 |
| Jan 8, 2025 | 93.90 | 94.70 | 93.10 | 93.90 | 93.89 | 4,547,635 |
| Jan 7, 2025 | 96.50 | 96.50 | 93.90 | 93.90 | 93.89 | 3,975,218 |
| Jan 6, 2025 | 94.20 | 97.00 | 93.30 | 96.40 | 96.38 | 9,346,391 |
| Jan 5, 2025 | 93.70 | 94.50 | 93.10 | 94.50 | 94.48 | 1,418,559 |
| Jan 2, 2025 | 93.80 | 94.20 | 92.50 | 93.50 | 93.49 | 3,515,107 |
| Jan 1, 2025 | 94.40 | 94.40 | 92.60 | 93.80 | 93.79 | 2,346,926 |
| Dec 31, 2024 | 91.20 | 94.10 | 91.00 | 94.00 | 93.99 | 7,838,895 |
| Dec 30, 2024 | 91.40 | 91.50 | 90.60 | 91.20 | 91.19 | 12,352,186 |
| Dec 29, 2024 | 91.30 | 91.70 | 90.70 | 91.40 | 91.39 | 6,249,168 |
| Dec 26, 2024 | 92.10 | 93.30 | 91.40 | 91.80 | 91.79 | 11,629,267 |
| Dec 25, 2024 | 94.00 | 94.70 | 92.50 | 93.70 | 93.69 | 3,938,196 |
| Dec 24, 2024 | 94.00 | 94.50 | 93.60 | 94.00 | 93.99 | 4,620,214 |
| Dec 23, 2024 | 90.70 | 94.70 | 90.30 | 94.70 | 94.68 | 18,530,716 |
| Dec 22, 2024 | 89.50 | 90.80 | 89.50 | 90.70 | 90.69 | 1,566,687 |
| Dec 19, 2024 | 91.60 | 91.60 | 89.00 | 90.30 | 90.29 | 14,516,675 |
| Dec 18, 2024 | 91.00 | 91.60 | 90.80 | 91.60 | 91.59 | 6,032,868 |
| Dec 17, 2024 | 91.40 | 91.50 | 90.10 | 91.40 | 91.39 | 7,409,634 |
| Dec 16, 2024 | 91.40 | 91.60 | 89.70 | 91.30 | 91.29 | 6,749,996 |
| Dec 15, 2024 | 91.10 | 92.60 | 90.00 | 91.40 | 91.39 | 3,995,001 |
| Dec 12, 2024 | 93.10 | 93.40 | 91.00 | 91.10 | 91.09 | 8,478,427 |
| Dec 11, 2024 | 93.00 | 94.40 | 92.80 | 93.70 | 93.69 | 9,914,126 |
| Dec 10, 2024 | 93.70 | 94.60 | 92.90 | 93.70 | 93.69 | 6,096,027 |
| Dec 9, 2024 | 92.40 | 93.70 | 91.30 | 93.70 | 93.69 | 7,141,156 |
| Dec 8, 2024 | 92.00 | 92.80 | 91.60 | 92.40 | 92.39 | 3,048,131 |
| Dec 5, 2024 | 91.60 | 92.90 | 90.60 | 92.00 | 91.99 | 9,689,870 |
| Dec 4, 2024 | 94.70 | 95.30 | 91.40 | 92.00 | 91.99 | 10,994,292 |
| Dec 3, 2024 | 94.40 | 95.60 | 93.60 | 94.70 | 94.68 | 5,681,790 |
| Dec 2, 2024 | 96.20 | 96.40 | 93.70 | 94.00 | 93.99 | 5,534,390 |
| Dec 1, 2024 | 92.20 | 96.50 | 92.20 | 96.50 | 96.48 | 4,800,659 |
| Nov 28, 2024 | 93.00 | 93.60 | 92.20 | 92.20 | 92.19 | 4,575,017 |
| Nov 27, 2024 | 95.60 | 96.10 | 92.70 | 92.90 | 92.89 | 8,002,436 |
| Nov 26, 2024 | 94.00 | 96.00 | 94.00 | 95.60 | 95.58 | 10,651,471 |
| Nov 25, 2024 | 93.00 | 94.70 | 93.00 | 94.00 | 93.99 | 9,259,933 |
| Nov 24, 2024 | 92.30 | 93.90 | 92.30 | 93.00 | 92.99 | 4,692,216 |
| Nov 21, 2024 | 92.60 | 93.80 | 91.00 | 92.30 | 92.29 | 14,436,657 |
| Nov 20, 2024 | 95.00 | 99.40 | 95.00 | 97.20 | 97.18 | 8,269,726 |
| Nov 19, 2024 | 94.40 | 95.50 | 94.20 | 95.00 | 94.98 | 5,540,056 |
| Nov 18, 2024 | 95.00 | 95.60 | 93.60 | 94.40 | 94.38 | 9,121,368 |
| Nov 17, 2024 | 93.80 | 95.30 | 93.80 | 95.00 | 94.98 | 2,011,976 |
| Nov 14, 2024 | 95.00 | 95.60 | 93.40 | 93.80 | 93.79 | 4,546,125 |
| Nov 13, 2024 | 92.70 | 95.60 | 91.70 | 95.00 | 94.98 | 10,816,745 |
| Nov 12, 2024 | 93.20 | 93.50 | 91.60 | 92.10 | 92.09 | 11,585,609 |
| Nov 11, 2024 | 95.30 | 95.80 | 92.50 | 93.50 | 93.49 | 9,369,703 |
| Nov 10, 2024 | 94.90 | 96.40 | 94.00 | 95.30 | 95.28 | 4,819,560 |
| Nov 7, 2024 | 97.00 | 97.00 | 94.90 | 94.90 | 94.88 | 17,389,661 |
| Nov 6, 2024 | 95.00 | 96.40 | 94.80 | 96.00 | 95.98 | 4,646,388 |
| Nov 5, 2024 | 94.70 | 95.60 | 93.70 | 93.70 | 93.69 | 4,901,699 |
| Nov 4, 2024 | 95.00 | 95.60 | 93.60 | 94.80 | 94.78 | 5,964,042 |
| Nov 3, 2024 | 95.40 | 96.00 | 94.00 | 95.00 | 94.98 | 1,588,674 |
| Oct 31, 2024 | 96.00 | 96.00 | 94.60 | 95.40 | 95.38 | 5,431,250 |
| Oct 30, 2024 | 92.50 | 96.20 | 92.50 | 95.80 | 95.78 | 23,021,233 |
| Oct 29, 2024 | 95.50 | 96.10 | 92.20 | 92.50 | 92.49 | 10,499,819 |
| Oct 28, 2024 | 96.00 | 96.00 | 95.00 | 95.00 | 94.98 | 4,265,467 |
| Oct 27, 2024 | 96.50 | 97.10 | 95.50 | 96.00 | 95.98 | 4,949,634 |
| Oct 22, 2024 | 96.50 | 96.50 | 94.60 | 95.00 | 94.98 | 4,710,177 |
| Oct 21, 2024 | 96.10 | 96.70 | 95.30 | 95.40 | 95.38 | 5,563,212 |
| Oct 20, 2024 | 95.00 | 96.60 | 94.80 | 96.60 | 96.58 | 2,830,872 |
| Oct 15, 2024 | 94.50 | 94.50 | 93.10 | 93.50 | 93.49 | 8,605,463 |
| Oct 14, 2024 | 94.00 | 95.10 | 93.40 | 93.90 | 93.89 | 6,279,232 |
| Oct 13, 2024 | 94.60 | 95.50 | 93.60 | 94.00 | 93.99 | 2,328,839 |
| Oct 10, 2024 | 95.00 | 95.80 | 94.10 | 94.10 | 94.09 | 3,944,381 |
| Oct 9, 2024 | 95.80 | 96.00 | 95.00 | 95.00 | 94.98 | 1,780,240 |
| Oct 8, 2024 | 94.50 | 96.60 | 94.00 | 94.90 | 94.88 | 2,634,480 |
| Oct 7, 2024 | 94.20 | 95.90 | 93.80 | 94.50 | 94.48 | 3,630,914 |
| Oct 6, 2024 | 96.00 | 96.40 | 93.50 | 94.20 | 94.19 | 5,646,904 |
| Oct 1, 2024 | 96.10 | 98.10 | 95.70 | 96.70 | 96.68 | 7,013,163 |
| Sep 30, 2024 | 95.30 | 96.80 | 94.00 | 96.10 | 96.08 | 7,183,427 |
| Sep 29, 2024 | 92.20 | 95.30 | 92.20 | 95.30 | 95.28 | 4,270,657 |
| Sep 26, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.59 | - |
| Sep 25, 2024 | 90.00 | 91.50 | 89.40 | 89.60 | 89.59 | 6,166,249 |
| Sep 24, 2024 | 89.30 | 91.70 | 89.10 | 90.00 | 89.99 | 8,189,857 |
| Sep 23, 2024 | 88.40 | 89.10 | 87.30 | 88.90 | 88.89 | 4,183,509 |
| Sep 22, 2024 | 87.10 | 89.80 | 87.00 | 88.40 | 88.39 | 1,561,490 |
| Sep 19, 2024 | 87.60 | 89.20 | 87.00 | 88.60 | 88.59 | 7,837,337 |
| Sep 18, 2024 | 85.40 | 89.40 | 85.40 | 87.60 | 87.59 | 4,575,519 |
| Sep 17, 2024 | 86.90 | 86.90 | 84.90 | 85.40 | 85.39 | 8,980,674 |
| Sep 16, 2024 | 89.00 | 89.60 | 84.90 | 86.20 | 86.19 | 7,825,947 |
| Sep 15, 2024 | 89.70 | 90.40 | 88.60 | 89.00 | 88.99 | 1,874,392 |
| Sep 12, 2024 | 90.00 | 91.40 | 88.80 | 89.40 | 89.39 | 5,578,494 |
| Sep 11, 2024 | 91.20 | 92.70 | 89.70 | 89.90 | 89.89 | 6,801,452 |
| Sep 10, 2024 | 89.00 | 91.00 | 88.30 | 91.00 | 90.99 | 9,870,242 |
| Sep 9, 2024 | 91.70 | 92.00 | 88.80 | 89.00 | 88.99 | 8,100,697 |
| Sep 8, 2024 | 90.00 | 93.00 | 90.00 | 91.70 | 91.69 | 1,012,404 |
| Sep 5, 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.89 | - |
| Sep 4, 2024 | 93.10 | 94.20 | 91.60 | 91.90 | 91.89 | 5,792,244 |
| Sep 3, 2024 | 99.20 | 100.70 | 97.70 | 97.70 | 97.68 | 5,762,250 |
| Sep 2, 2024 | 98.40 | 100.30 | 97.50 | 100.00 | 99.98 | 4,561,304 |
| Sep 1, 2024 | 94.30 | 98.50 | 93.80 | 98.50 | 98.48 | 3,578,031 |
| Aug 29, 2024 | 92.10 | 95.00 | 92.10 | 94.30 | 94.29 | 4,907,415 |
| Aug 28, 2024 | 93.70 | 94.80 | 92.10 | 92.10 | 92.09 | 5,060,103 |
| Aug 27, 2024 | 95.10 | 96.40 | 93.50 | 93.50 | 93.49 | 4,732,751 |
| Aug 26, 2024 | 91.00 | 95.00 | 91.00 | 94.80 | 94.78 | 9,734,292 |
| Aug 25, 2024 | 85.00 | 87.40 | 84.60 | 87.20 | 87.19 | 3,555,507 |
| Aug 22, 2024 | 87.60 | 88.40 | 85.00 | 85.00 | 84.99 | 4,659,050 |
| Aug 21, 2024 | 88.10 | 89.90 | 86.90 | 87.60 | 87.59 | 3,857,796 |
| Aug 20, 2024 | 90.50 | 91.90 | 88.00 | 88.10 | 88.09 | 6,026,057 |
| Aug 19, 2024 | 91.10 | 92.00 | 88.90 | 90.50 | 90.49 | 5,834,941 |
| Aug 18, 2024 | 90.00 | 92.40 | 88.50 | 92.20 | 92.19 | 2,231,387 |
| Aug 15, 2024 | 87.70 | 90.30 | 87.30 | 90.10 | 90.09 | 3,626,962 |
| Aug 14, 2024 | 87.50 | 88.60 | 86.90 | 87.70 | 87.69 | 3,650,509 |
| Aug 12, 2024 | 90.50 | 90.60 | 87.10 | 87.50 | 87.49 | 4,359,392 |
| Aug 11, 2024 | 87.20 | 90.90 | 87.20 | 89.70 | 89.69 | 1,608,053 |
| Aug 8, 2024 | 89.30 | 89.90 | 87.20 | 87.20 | 87.19 | 4,777,883 |
| Aug 7, 2024 | 87.10 | 89.90 | 86.90 | 89.30 | 89.29 | 4,261,115 |
| Aug 6, 2024 | 85.80 | 87.50 | 85.40 | 87.10 | 87.09 | 2,940,937 |
| Aug 5, 2024 | 86.00 | 86.20 | 83.40 | 84.90 | 84.89 | 9,559,006 |
| Aug 4, 2024 | 88.00 | 88.00 | 86.30 | 87.00 | 86.99 | 3,996,624 |
| Aug 1, 2024 | 89.80 | 91.40 | 88.90 | 88.90 | 88.89 | 53,433,204 |
| Jul 31, 2024 | 90.00 | 94.00 | 89.50 | 91.00 | 90.99 | 5,479,025 |
| Jul 30, 2024 | 92.00 | 92.00 | 90.00 | 90.60 | 90.59 | 3,658,485 |
| Jul 29, 2024 | 95.30 | 95.30 | 90.60 | 90.60 | 90.59 | 4,900,489 |
| Jul 28, 2024 | 94.40 | 94.50 | 92.60 | 93.80 | 93.79 | 2,582,475 |
| Jul 25, 2024 | 97.20 | 97.20 | 95.20 | 95.70 | 95.68 | 3,979,039 |
| Jul 24, 2024 | 97.40 | 97.80 | 96.30 | 97.20 | 97.18 | 6,526,773 |
| Jul 23, 2024 | 96.10 | 97.30 | 95.30 | 97.00 | 96.98 | 7,506,298 |
| Jul 22, 2024 | 95.80 | 96.50 | 94.40 | 96.40 | 96.38 | 4,121,188 |
| Jul 21, 2024 | 94.10 | 95.90 | 93.40 | 95.90 | 95.88 | 3,382,442 |
| Jul 18, 2024 | 95.00 | 95.90 | 94.20 | 95.90 | 95.88 | 5,406,646 |
| Jul 17, 2024 | 95.80 | 96.30 | 94.90 | 95.00 | 94.98 | 2,766,591 |
| Jul 16, 2024 | 94.30 | 95.80 | 93.20 | 95.80 | 95.78 | 2,798,040 |
| Jul 15, 2024 | 95.10 | 95.60 | 94.30 | 94.30 | 94.29 | 2,493,938 |
| Jul 14, 2024 | 94.30 | 95.20 | 93.20 | 95.20 | 95.18 | 1,430,471 |
| Jul 11, 2024 | 94.30 | 95.70 | 93.40 | 94.30 | 94.29 | 6,957,611 |
| Jul 10, 2024 | 94.40 | 94.80 | 91.60 | 92.30 | 92.29 | 4,322,402 |
| Jul 9, 2024 | 93.00 | 94.60 | 92.20 | 94.40 | 94.38 | 5,445,471 |
| Jul 8, 2024 | 96.40 | 96.90 | 92.30 | 93.00 | 92.99 | 6,997,475 |
| Jul 7, 2024 | 94.20 | 96.90 | 92.60 | 96.40 | 96.38 | 6,072,058 |
| Jul 4, 2024 | 88.80 | 91.80 | 88.80 | 91.80 | 91.79 | 3,534,311 |
| Jul 3, 2024 | 88.80 | 89.00 | 87.50 | 88.30 | 88.29 | 3,834,616 |
| Jul 2, 2024 | 86.90 | 88.00 | 86.80 | 88.00 | 87.99 | 3,610,551 |
| Jul 1, 2024 | 87.00 | 89.30 | 86.80 | 86.80 | 86.79 | 8,273,177 |
| Jun 30, 2024 | 87.30 | 87.80 | 86.60 | 86.70 | 86.69 | 1,590,075 |
| Jun 27, 2024 | 86.90 | 87.90 | 86.10 | 87.00 | 86.99 | 4,861,890 |
| Jun 26, 2024 | 88.70 | 90.70 | 87.20 | 87.90 | 87.89 | 10,234,445 |
| Jun 25, 2024 | 90.80 | 92.20 | 89.60 | 89.70 | 89.69 | 2,675,874 |
| Jun 24, 2024 | 88.40 | 90.70 | 88.10 | 89.80 | 89.79 | 6,702,296 |
| Jun 23, 2024 | 90.20 | 90.20 | 88.40 | 88.40 | 88.39 | 1,876,890 |
| Jun 20, 2024 | 90.60 | 91.10 | 87.80 | 90.20 | 90.19 | 10,771,022 |
| Jun 19, 2024 | 90.00 | 92.20 | 89.20 | 91.00 | 90.99 | 5,654,306 |
| Jun 18, 2024 | 89.70 | 91.90 | 89.20 | 90.40 | 90.39 | 8,176,756 |
| Jun 17, 2024 | 87.80 | 90.70 | 87.80 | 89.60 | 89.59 | 6,018,859 |
| Jun 16, 2024 | 91.00 | 91.70 | 87.80 | 87.80 | 87.79 | 2,290,840 |
| Jun 13, 2024 | 90.40 | 91.20 | 89.00 | 91.00 | 90.99 | 9,671,411 |
| Jun 10, 2024 | 88.80 | 91.20 | 88.40 | 90.40 | 90.39 | 8,456,875 |
| Jun 9, 2024 | 89.00 | 90.50 | 87.80 | 88.90 | 88.89 | 6,289,470 |
| Jun 6, 2024 | 92.60 | 93.10 | 88.30 | 88.90 | 88.89 | 16,513,231 |
| Jun 5, 2024 | 96.30 | 96.70 | 92.40 | 93.30 | 93.29 | 8,259,242 |
| Jun 4, 2024 | 97.60 | 98.20 | 95.70 | 96.30 | 96.28 | 4,608,163 |
| Jun 3, 2024 | 98.40 | 99.70 | 96.60 | 97.60 | 97.58 | 9,917,195 |
| Jun 2, 2024 | 100.40 | 100.80 | 98.40 | 98.40 | 98.38 | 2,351,787 |
| May 30, 2024 | 99.00 | 100.40 | 97.20 | 100.40 | 100.38 | 6,604,842 |
| May 29, 2024 | 99.70 | 100.00 | 96.50 | 99.00 | 98.98 | 7,181,784 |
| May 28, 2024 | 96.00 | 100.20 | 95.50 | 99.90 | 99.88 | 14,248,612 |
| May 27, 2024 | 99.00 | 100.00 | 96.10 | 96.20 | 96.18 | 8,463,755 |
| May 26, 2024 | 96.40 | 99.70 | 96.40 | 98.70 | 98.68 | 2,899,118 |
| May 23, 2024 | 99.80 | 100.90 | 95.60 | 96.00 | 95.98 | 18,060,525 |
| May 22, 2024 | 99.40 | 100.70 | 99.00 | 99.80 | 99.78 | 6,289,159 |
| May 21, 2024 | 103.00 | 103.20 | 98.60 | 99.30 | 99.28 | 16,713,287 |
| May 20, 2024 | 101.00 | 103.00 | 100.50 | 102.80 | 102.78 | 4,985,847 |
| May 19, 2024 | 102.30 | 103.00 | 100.20 | 101.00 | 100.98 | 4,081,127 |
| May 16, 2024 | 106.50 | 106.70 | 101.20 | 101.90 | 101.88 | 10,793,583 |
| May 15, 2024 | 106.50 | 107.50 | 105.50 | 106.70 | 106.68 | 5,510,937 |
| May 12, 2024 | 107.20 | 107.20 | 106.10 | 106.50 | 106.48 | 1,712,839 |
| May 9, 2024 | 106.50 | 107.30 | 106.10 | 107.20 | 107.18 | 9,819,487 |
| May 8, 2024 | 109.00 | 109.00 | 106.00 | 106.50 | 106.48 | 6,489,197 |
Related Tickers
SGJH.HA Sinopec Shanghai Petrochemical Co Ltd
0.1342
+1.98%
0O46.IL Neste Oyj
8.77
-0.98%
MOL.BD MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság
3,000.00
+0.47%
UGPA3.SA Ultrapar Participações S.A.
16.20
-3.69%
PETRONET.NS Petronet LNG Limited
305.35
-0.39%
VEA.AX Viva Energy Group Limited
1.8700
-0.53%
ES.PA Esso S.A.F.
152.30
+0.86%
DCC.L DCC plc
4,996.00
+1.05%
MOH.AT Motor Oil (Hellas) Corinth Refineries S.A.
21.68
-0.55%
ALD.AX Ampol Limited
26.10
+0.42%