ELAL.TA - El Al Israel Airlines Ltd

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
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
May 06, 2018102.10102.80101.00101.10101.101,302,509
May 03, 2018106.50106.50102.30102.40102.402,024,618
May 02, 2018103.00107.00102.30106.10106.102,729,456
May 01, 2018104.00105.00101.80102.20102.201,803,480
Apr 30, 2018107.50107.50103.60103.80103.802,172,004
Apr 29, 2018107.70107.70106.50107.00107.00821,239
Apr 26, 2018107.60108.10106.50107.00107.001,070,902
Apr 25, 2018106.60110.00106.50107.80107.801,411,045
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...