ELAL.TA - El Al Israel Airlines Ltd

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2019118.00118.30116.10117.90117.90277,746
Jan 20, 2019117.80118.50116.20118.00118.00635,921
Jan 17, 2019115.70118.50116.00117.80117.801,210,961
Jan 16, 2019114.00116.60113.30115.70115.70782,143
Jan 15, 2019113.40114.30113.10114.00114.00689,505
Jan 14, 2019113.10114.00112.50113.50113.50339,296
Jan 13, 2019112.10114.00112.10113.10113.10634,287
Jan 10, 2019111.60113.10111.30112.40112.40995,548
Jan 09, 2019111.80113.70111.50111.60111.60902,404
Jan 08, 2019114.20114.20111.70112.30112.30557,194
Jan 07, 2019113.30114.70110.40112.80112.801,252,739
Jan 06, 2019113.60115.00110.40113.30113.301,681,077
Jan 03, 2019113.30116.40113.30113.30113.301,250,389
Jan 02, 2019116.00116.00113.80114.30114.30840,209
Jan 01, 2019121.00121.00115.40116.00116.001,334,061
Dec 31, 2018119.20121.00117.20118.40118.401,769,405
Dec 30, 2018119.20121.10118.20119.50119.50832,945
Dec 27, 2018122.10122.10117.80121.00121.004,057,125
Dec 26, 2018118.50122.70118.50122.20122.203,331,604
Dec 25, 2018116.00121.60115.30120.40120.404,137,044
Dec 24, 2018115.10117.20112.70114.90114.902,766,445
Dec 23, 2018113.50115.80113.10115.10115.102,967,956
Dec 20, 2018114.90116.30112.10116.00116.002,601,352
Dec 19, 2018118.00118.20114.50115.00115.004,844,535
Dec 18, 2018114.00116.20112.10113.00113.0011,202,051
Dec 17, 2018118.10118.10113.60114.50114.501,960,787
Dec 16, 2018119.80119.80117.00118.10118.10582,587
Dec 13, 2018120.70121.00119.60119.80119.80392,835
Dec 12, 2018120.50121.80120.00120.00120.00983,651
Dec 11, 2018121.80124.00119.70121.90121.904,547,002
Dec 10, 2018116.60118.50114.50117.00117.001,811,940
Dec 09, 2018115.00117.00114.50116.30116.301,050,668
Dec 06, 2018117.00120.20116.00116.30116.303,445,607
Dec 05, 2018117.30120.40117.00118.50118.50779,240
Dec 04, 2018120.00120.90117.00117.20117.204,526,666
Dec 03, 2018124.80125.90123.00123.70123.703,564,053
Dec 02, 2018127.00128.00126.00127.40127.401,323,192
Nov 29, 2018126.50127.50125.00125.90125.901,751,691
Nov 28, 2018125.40126.30123.40125.00125.001,755,795
Nov 27, 2018125.10126.70123.50125.40125.401,790,013
Nov 26, 2018127.00132.00124.50125.10125.105,946,625
Nov 25, 2018129.00131.70128.30128.70128.7012,257,098
Nov 22, 2018124.10126.80121.60122.60122.602,949,753
Nov 21, 2018118.00127.00118.00125.00125.0024,275,764
Nov 20, 2018116.80116.80111.50112.40112.402,028,859
Nov 19, 2018116.50118.90116.00116.80116.801,798,089
Nov 18, 2018117.90118.90116.30117.10117.101,259,858
Nov 15, 2018111.90117.90111.00117.90117.906,510,028
Nov 14, 2018112.00117.20111.90117.10117.1013,228,251
Nov 13, 2018107.90109.80107.10108.70108.702,186,632
Nov 12, 2018112.00112.30107.60107.90107.902,935,189
Nov 11, 2018108.00112.70107.90112.00112.004,989,494
Nov 08, 2018109.00109.00106.20106.90106.901,070,052
Nov 07, 2018106.00109.20106.00108.30108.302,345,644
Nov 06, 2018106.10107.90105.20106.00106.00674,989
Nov 05, 2018106.40108.00105.90106.00106.001,235,056
Nov 04, 2018104.80107.50105.20106.40106.401,209,828
Nov 01, 2018106.90107.40104.00104.80104.802,862,439
Oct 31, 2018111.00111.30106.80106.90106.902,094,999
Oct 30, 2018110.00110.00110.00110.00110.00-
Oct 29, 2018109.40111.80108.00110.00110.008,463,390
Oct 28, 2018103.00108.00102.00108.00108.002,423,773
Oct 25, 2018104.00104.80103.00103.70103.701,636,069
Oct 24, 2018106.50106.80105.00106.00106.001,237,658
Oct 23, 2018107.50107.50103.80104.00104.001,564,720
Oct 22, 2018106.90108.50104.80107.50107.503,284,007
Oct 21, 2018108.00108.00105.70106.40106.40707,521
Oct 18, 2018105.70109.50105.70108.00108.001,985,477
Oct 17, 2018106.20107.30105.20105.70105.701,392,062
Oct 16, 2018110.60110.60107.00107.00107.003,858,124
Oct 15, 201899.40110.7099.40109.60109.6011,516,179
Oct 14, 201899.80102.4099.80101.00101.001,026,583
Oct 11, 201899.00100.2098.7099.7099.702,759,319
Oct 10, 2018102.10103.60100.10100.80100.801,851,729
Oct 09, 2018102.80104.00101.00102.10102.102,395,154
Oct 08, 201899.80103.4099.10102.40102.401,853,140
Oct 07, 201899.60100.9099.2099.3099.30543,014
Oct 04, 2018101.30101.5099.6099.6099.602,651,860
Oct 03, 2018102.00102.80100.90102.00102.001,979,350
Oct 02, 201898.20102.6098.00101.50101.503,014,349
Oct 01, 201898.6098.6098.6098.6098.60-
Sep 30, 201898.6098.6098.6098.6098.60-
Sep 27, 201899.30100.7098.4098.6098.60861,407
Sep 26, 2018101.00101.4099.0099.3099.30872,427
Sep 25, 201899.00100.3099.0099.8099.801,006,886
Sep 24, 2018100.90100.90100.90100.90100.90-
Sep 23, 2018100.90100.90100.90100.90100.90-
Sep 20, 2018100.50102.1098.50100.90100.902,941,070
Sep 19, 2018------
Sep 18, 2018100.40100.40100.40100.40100.40-
Sep 17, 2018104.00104.90100.20100.40100.402,269,618
Sep 16, 2018106.80106.80103.20103.30103.301,387,072
Sep 13, 201898.00106.0097.00105.00105.004,469,222
Sep 12, 2018100.50101.0098.0098.0098.001,168,040
Sep 11, 2018100.50100.50100.50100.50100.50-
Sep 10, 2018100.50100.50100.50100.50100.50-
Sep 09, 2018100.50100.50100.50100.50100.50-
Sep 06, 2018102.20103.1098.00100.50100.504,715,253
Sep 05, 2018101.10105.10101.10102.20102.202,962,331
Sep 04, 2018107.20107.50100.70101.00101.003,376,965
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...