ELAL.TA - El Al Israel Airlines Ltd

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
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
Sep 03, 2018110.20111.00108.10108.10108.10909,271
Sep 02, 2018110.00111.30109.00110.20110.20676,651
Aug 30, 2018112.10112.60109.10110.00110.003,182,629
Aug 29, 2018112.00113.20110.50112.70112.702,734,060
Aug 28, 2018107.00113.00107.00112.00112.007,120,908
Aug 27, 2018106.60106.90105.00105.80105.80667,274
Aug 26, 2018106.00107.00103.30106.60106.603,237,600
Aug 23, 2018106.00107.20105.00106.10106.102,137,092
Aug 22, 2018105.10107.50105.00106.10106.103,043,574
Aug 21, 201899.60107.7097.20104.80104.809,342,002
Aug 20, 201892.0099.3092.0099.0099.003,421,072
Aug 19, 201895.1095.1092.0092.3092.301,666,046
Aug 16, 201887.4098.7087.4096.0096.007,635,853
Aug 15, 201887.0088.0085.8087.4087.402,057,420
Aug 14, 201889.0090.0087.5087.5087.50951,745
Aug 13, 201889.9089.9088.1089.0089.00725,921
Aug 12, 201889.2089.9088.0089.7089.701,294,092
Aug 09, 201888.3089.3086.3088.7088.701,172,669
Aug 08, 201887.1089.5087.1088.4088.401,092,852
Aug 07, 201889.0090.0087.6088.0088.002,274,088
Aug 06, 201888.0089.6087.0088.0088.001,932,101
Aug 05, 201888.0089.9086.8088.0088.002,284,072
Aug 02, 201892.1092.1092.1092.1092.10-
Aug 01, 201891.0093.5090.9092.1092.102,653,202
Jul 31, 201890.5092.0090.5090.8090.802,351,094
Jul 30, 201886.6090.0086.3089.5089.502,236,068
Jul 29, 201887.9087.9086.2086.8086.80991,748
Jul 26, 201891.5091.5087.0087.5087.503,754,134
Jul 25, 201890.2092.4090.1090.6090.601,329,267
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...