ELAL.TA - El Al Israel Airlines Ltd

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2019112.00112.40110.10111.40111.40740,847
Feb 20, 2019111.80112.00111.00111.40111.40194,808
Feb 19, 2019111.00112.50111.10111.80111.80271,440
Feb 18, 2019111.50112.00109.00111.00111.001,000,003
Feb 17, 2019112.20112.80111.10111.40111.40233,585
Feb 14, 2019112.40112.90111.10112.10112.10500,579
Feb 13, 2019110.70112.30110.70111.50111.50810,754
Feb 12, 2019110.60111.90110.50110.60110.60707,571
Feb 11, 2019113.00113.10110.50111.60111.60820,391
Feb 10, 2019112.00113.90112.00113.00113.00479,674
Feb 07, 2019115.10115.50112.00112.00112.003,871,247
Feb 06, 2019114.30115.80114.00114.90114.90701,765
Feb 05, 2019115.90116.00114.10114.70114.701,099,122
Feb 04, 2019116.40117.10115.10115.90115.90708,256
Feb 03, 2019116.60116.60115.50116.40116.40465,120
Jan 31, 2019116.70117.90116.60116.70116.70461,888
Jan 30, 2019117.20117.90116.20116.60116.60585,622
Jan 29, 2019118.20120.70116.60117.20117.201,191,755
Jan 28, 2019116.80118.20115.30118.00118.001,196,785
Jan 27, 2019115.00117.00115.00116.80116.80666,415
Jan 24, 2019116.20116.90115.10115.60115.60626,205
Jan 23, 2019118.70118.70116.70117.10117.10973,057
Jan 22, 2019117.50119.70117.10118.70118.70899,894
Jan 21, 2019118.00118.30116.10117.50117.50435,308
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...