ELAL.TA - El Al Israel Airlines Ltd

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
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, 2018------
Aug 05, 201892.1092.1092.1092.1092.10-
Aug 02, 201892.1092.1092.1092.1092.10-
Aug 01, 2018------
Jul 31, 201890.5092.0090.5090.8090.802,351,094
Jul 30, 201886.6090.0086.3089.5089.502,236,068
Jul 29, 2018------
Jul 26, 201891.5091.5087.0087.5087.503,754,134
Jul 25, 201890.2092.4090.1090.6090.601,329,267
Jul 24, 201894.3095.5090.5090.5090.503,213,601
Jul 23, 201894.5096.0092.8093.5093.502,618,621
Jul 22, 201893.1093.1093.1093.1093.10-
Jul 19, 201896.8096.8093.1093.1093.105,451,091
Jul 18, 201892.2097.0092.0095.8095.808,931,996
Jul 17, 201894.5095.5090.5092.2092.208,879,855
Jul 16, 201885.4093.6085.4093.0093.0017,529,671
Jul 15, 2018------
Jul 12, 201877.0080.5077.0079.6079.604,619,723
Jul 11, 201876.8076.8074.8075.9075.901,962,710
Jul 10, 201877.4077.4075.6076.2076.201,770,102
Jul 09, 201877.4078.9076.2076.5076.501,775,874
Jul 08, 201880.6080.6077.0077.4077.402,015,708
Jul 05, 2018------
Jul 04, 201877.2077.5076.4077.0077.001,210,458
Jul 03, 201876.8078.0075.8076.2076.201,946,085
Jul 02, 201880.7080.7074.6076.4076.405,907,114
Jul 01, 201879.9080.3078.6080.0080.001,558,324
Jun 28, 201880.0080.0077.2077.8077.805,366,541
Jun 27, 201880.9081.5080.1080.3080.301,228,257
Jun 26, 201881.5082.0080.8080.9080.901,558,862
Jun 25, 201881.3085.0081.3082.0082.001,870,873
Jun 24, 201882.0085.9080.0082.7082.702,665,869
Jun 21, 201885.7085.7083.1083.1083.102,616,826
Jun 20, 2018------
Jun 19, 2018------
Jun 18, 201886.7087.3084.7086.3086.302,072,694
Jun 17, 201886.0087.1086.0086.6086.60869,435
Jun 14, 201886.7086.7085.5086.0086.002,336,866
Jun 13, 201887.9088.6086.6086.7086.702,007,669
Jun 12, 201889.8089.8086.9086.9086.904,279,911
Jun 11, 201891.0091.0088.2088.7088.704,027,453
Jun 10, 201891.4091.4089.4090.3090.301,089,346
Jun 07, 201890.5091.1089.2089.6089.602,932,630
Jun 06, 201892.7092.7089.7089.9089.902,339,440
Jun 05, 201890.2092.3090.2092.1092.102,670,669
Jun 04, 201889.7090.6089.3090.1090.101,480,790
Jun 03, 201889.0091.4088.9089.7089.702,884,795
May 31, 201892.5093.0088.5088.6088.6016,795,980
May 30, 201895.0096.5092.1093.0093.003,876,606
May 29, 201895.1096.3090.1095.0095.0017,012,893
May 28, 201899.00103.0096.0099.4099.409,269,405
May 27, 201890.0098.1090.0097.8097.808,800,758
May 24, 201886.9088.8086.0087.3087.302,443,690
May 23, 201890.5090.6084.8086.2086.206,425,616
May 22, 201891.5091.6090.5090.6090.601,571,488
May 21, 201893.9093.9091.5092.1092.101,388,735
May 20, 201893.2093.2093.2093.2093.20-
May 17, 201891.6094.5091.6093.2093.201,488,526
May 16, 201891.9092.7091.3091.6091.601,480,877
May 15, 201892.8092.8091.2091.4091.402,315,802
May 14, 201893.6094.5092.0092.1092.101,620,260
May 13, 201894.3095.6093.7093.9093.90677,066
May 10, 201896.9097.8094.2094.3094.301,756,946
May 09, 201897.1097.9093.9096.5096.503,385,774
May 08, 201899.5099.7094.5094.9094.904,457,716
May 07, 2018101.20101.8098.3098.5098.502,548,211
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...