ELAL.TA - El Al Israel Airlines Ltd

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2018108.00108.10106.70107.00107.00930,302
Apr 23, 2018106.70108.70106.60107.00107.001,490,551
Apr 22, 2018106.60107.90106.50106.70106.70674,029
Apr 19, 2018107.80107.80107.80107.80107.80-
Apr 18, 2018107.80107.80107.80107.80107.80-
Apr 17, 2018109.00109.00107.00107.80107.80963,881
Apr 16, 2018107.40108.60106.80108.10108.10627,128
Apr 15, 2018107.60107.80106.20107.10107.101,009,635
Apr 12, 2018108.10109.10107.60107.80107.801,218,165
Apr 11, 2018111.00111.50108.60108.70108.701,947,184
Apr 10, 2018111.30112.20110.20110.40110.401,361,927
Apr 09, 2018113.20113.20111.00111.30111.301,477,881
Apr 08, 2018110.10113.40110.00111.80111.80844,685
Apr 05, 2018110.50110.50110.50110.50110.50-
Apr 04, 2018111.80112.20110.10110.50110.501,042,184
Apr 03, 2018112.00112.00110.20111.50111.501,166,380
Apr 02, 2018114.00114.70112.00112.90112.90647,674
Apr 01, 2018117.00117.00114.00114.10114.10622,973
Mar 29, 2018113.30116.90112.80116.90116.901,979,795
Mar 28, 2018115.10116.90114.00114.10114.101,818,523
Mar 27, 2018116.80120.20114.00118.60118.602,271,286
Mar 26, 2018115.40118.00115.10115.40115.40781,293
Mar 25, 2018118.00118.40114.90116.00116.001,691,050
Mar 22, 2018122.30122.50119.50119.70119.701,800,703
Mar 21, 2018123.80124.60117.00123.10123.104,271,782
Mar 20, 2018123.90127.00123.30127.00127.001,507,739
Mar 19, 2018125.50125.50123.30123.90123.90699,681
Mar 18, 2018124.50125.40124.00124.80124.80701,635
Mar 15, 2018124.00125.10123.40124.70124.70535,788
Mar 14, 2018126.80126.80124.00124.20124.201,046,704
Mar 13, 2018126.00126.50123.20125.20125.201,456,548
Mar 12, 2018127.00127.90124.80125.00125.00802,309
Mar 11, 2018126.30128.40125.00127.20127.20743,243
Mar 08, 2018126.50127.60126.10126.30126.30867,347
Mar 07, 2018127.00128.00125.50127.80127.801,054,582
Mar 06, 2018125.60127.90125.10127.20127.20939,354
Mar 05, 2018128.00128.00125.30125.50125.501,408,519
Mar 04, 2018124.10128.10123.00128.00128.001,207,913
Mar 01, 2018125.50125.50125.50125.50125.50-
Feb 28, 2018126.00126.00124.80125.50125.501,077,193
Feb 27, 2018125.20127.00123.90125.00125.003,859,814
Feb 26, 2018129.60130.30126.10128.70128.702,398,664
Feb 25, 2018131.00131.60129.80130.10130.10587,949
Feb 22, 2018129.50131.70128.90129.20129.20780,652
Feb 21, 2018131.00131.00129.00129.50129.50673,971
Feb 20, 2018131.60132.60130.00130.60130.60541,159
Feb 19, 2018133.40134.50131.30131.60131.601,446,683
Feb 18, 2018130.00134.00130.00133.60133.60762,868
Feb 15, 2018129.00131.10129.00130.30130.301,179,622
Feb 14, 2018129.60132.00128.60128.90128.901,575,857
Feb 13, 2018131.00132.00129.00129.60129.60994,079
Feb 12, 2018131.70135.00130.10130.30130.301,770,135
Feb 11, 2018131.10133.90131.00132.10132.10774,687
Feb 08, 2018134.20134.20129.90130.50130.502,042,236
Feb 07, 2018135.00135.80134.30134.40134.401,154,524
Feb 06, 2018131.20135.30127.70133.90133.903,012,847
Feb 05, 2018135.50137.00133.50134.00134.001,267,918
Feb 04, 2018137.00137.80135.40136.00136.001,599,082
Feb 01, 2018141.00143.00138.00138.90138.901,811,754
Jan 31, 2018138.70141.30138.70141.00141.00753,058
Jan 30, 2018139.00141.50138.10138.70138.701,522,401
Jan 29, 2018144.80144.80139.00139.00139.001,545,157
Jan 28, 2018140.60144.80138.40143.60143.603,608,132
Jan 25, 2018137.90138.90135.00135.70135.702,288,528
Jan 24, 2018140.90141.00137.20138.40138.403,308,643
Jan 23, 2018138.60141.90138.60141.50141.501,130,116
Jan 22, 2018143.00143.00138.00139.20139.201,759,830
Jan 21, 2018140.70143.00140.70141.60141.60914,904
Jan 18, 2018136.50140.00136.50139.30139.303,064,875
Jan 17, 2018135.80136.80134.40135.30135.301,266,493
Jan 16, 2018134.10137.20132.00135.70135.702,798,910
Jan 15, 2018139.30139.50134.00134.10134.103,341,501
Jan 14, 2018139.00140.70138.00139.30139.302,970,744
Jan 11, 2018142.10142.90137.60137.60137.607,943,403
Jan 10, 2018148.10150.10142.00142.00142.005,653,346
Jan 09, 2018147.90149.40145.40147.10147.102,351,824
Jan 08, 2018149.90153.80146.10146.50146.504,384,889
Jan 07, 2018153.50155.90149.10150.10150.102,610,374
Jan 04, 2018153.00154.30151.30152.50152.503,292,030
Jan 03, 2018155.80158.00152.70153.40153.403,133,156
Jan 02, 2018158.90159.50152.30154.20154.204,002,903
Jan 01, 2018149.90158.70148.90158.70158.706,686,078
Dec 31, 2017145.00149.00144.10148.90148.903,187,431
Dec 28, 2017146.30147.90144.20144.70144.702,999,178
Dec 27, 2017148.00150.10146.30146.90146.903,917,510
Dec 26, 2017146.90150.60145.10148.40148.403,934,631
Dec 25, 2017148.20149.70144.50146.30146.303,246,697
Dec 24, 2017150.10150.20147.10147.90147.902,775,872
Dec 21, 2017150.20151.80150.10150.20150.202,289,424
Dec 20, 2017151.00152.00150.00150.50150.501,358,406
Dec 19, 2017152.40152.40150.40150.60150.601,750,817
Dec 18, 2017153.50155.50152.40152.50152.501,738,374
Dec 17, 2017156.00156.00153.70154.00154.00667,764
Dec 14, 2017157.60159.00155.20156.30156.301,601,688
Dec 13, 2017154.70158.70154.70157.60157.601,272,033
Dec 12, 2017159.20159.20154.00155.60155.601,827,162
Dec 11, 2017159.00161.00156.50159.30159.302,897,652
Dec 10, 2017154.50161.50153.40159.80159.804,988,365
Dec 07, 2017151.00154.10149.20151.40151.403,553,256
Dec 06, 2017152.00154.10150.20150.60150.602,080,880
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...