El Al Israel Airlines Ltd ELAL
TASE · Israel · Transportation
ILA 1,930.00+80.00 (+4.32%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 1,930.00 | +4.32% | ILA 1,877.00 | ILA 1,936.00 | ILA 1,870.00 | 3.44M |
| 2026-09-30 | ILA 1,850.00 | +7.93% | ILA 1,740.00 | ILA 1,850.00 | ILA 1,719.00 | 5.44M |
| 2026-09-29 | ILA 1,714.00 | +1.42% | ILA 1,680.00 | ILA 1,714.00 | ILA 1,680.00 | 1.01M |
| 2026-09-28 | ILA 1,690.00 | +1.14% | ILA 1,665.00 | ILA 1,694.00 | ILA 1,642.00 | 746.18K |
| 2026-09-25 | ILA 1,671.00 | 0.00% | ILA 1,671.00 | ILA 1,671.00 | ILA 1,671.00 | 0 |
| 2026-09-24 | ILA 1,671.00 | -2.28% | ILA 1,709.00 | ILA 1,718.00 | ILA 1,651.00 | 1.53M |
| 2026-09-23 | ILA 1,710.00 | +0.65% | ILA 1,700.00 | ILA 1,730.00 | ILA 1,694.00 | 1.38M |
| 2026-09-22 | ILA 1,699.00 | +3.91% | ILA 1,650.00 | ILA 1,699.00 | ILA 1,649.00 | 1.56M |
| 2026-09-21 | ILA 1,635.00 | 0.00% | ILA 1,635.00 | ILA 1,635.00 | ILA 1,635.00 | 0 |
| 2026-09-18 | ILA 1,635.00 | 0.00% | ILA 1,635.00 | ILA 1,635.00 | ILA 1,635.00 | 0 |
| 2026-09-17 | ILA 1,635.00 | +0.25% | ILA 1,631.00 | ILA 1,652.00 | ILA 1,618.00 | 910.15K |
| 2026-09-16 | ILA 1,631.00 | -2.10% | ILA 1,665.00 | ILA 1,669.00 | ILA 1,615.00 | 1.16M |
| 2026-09-15 | ILA 1,666.00 | +1.28% | ILA 1,645.00 | ILA 1,675.00 | ILA 1,645.00 | 1.35M |
| 2026-09-14 | ILA 1,645.00 | +0.30% | ILA 1,649.00 | ILA 1,677.00 | ILA 1,600.00 | 1.35M |
| 2026-09-11 | ILA 1,640.00 | 0.00% | ILA 1,640.00 | ILA 1,640.00 | ILA 1,640.00 | 0 |
| 2026-09-10 | ILA 1,640.00 | -2.50% | ILA 1,679.00 | ILA 1,687.00 | ILA 1,639.00 | 746.17K |
| 2026-09-09 | ILA 1,682.00 | +0.84% | ILA 1,668.00 | ILA 1,698.00 | ILA 1,661.00 | 1.27M |
| 2026-09-08 | ILA 1,668.00 | -1.71% | ILA 1,697.00 | ILA 1,707.00 | ILA 1,668.00 | 1.29M |
| 2026-09-07 | ILA 1,697.00 | -0.99% | ILA 1,710.00 | ILA 1,734.00 | ILA 1,688.00 | 965.23K |
| 2026-09-04 | ILA 1,714.00 | -1.32% | ILA 1,719.00 | ILA 1,740.00 | ILA 1,711.00 | 703.09K |
| 2026-09-03 | ILA 1,737.00 | +0.93% | ILA 1,720.00 | ILA 1,757.00 | ILA 1,708.00 | 1.37M |
| 2026-09-02 | ILA 1,721.00 | +0.58% | ILA 1,711.00 | ILA 1,736.00 | ILA 1,701.00 | 1.29M |
| 2026-09-01 | ILA 1,711.00 | +0.35% | ILA 1,705.00 | ILA 1,734.00 | ILA 1,690.00 | 3.14M |
| 2026-08-31 | ILA 1,705.00 | +0.89% | ILA 1,689.00 | ILA 1,706.00 | ILA 1,666.00 | 1.27M |
| 2026-08-28 | ILA 1,690.00 | +0.48% | ILA 1,660.00 | ILA 1,700.00 | ILA 1,660.00 | 880.14K |
| 2026-08-27 | ILA 1,682.00 | -3.05% | ILA 1,735.00 | ILA 1,735.00 | ILA 1,655.00 | 1.37M |
| 2026-08-26 | ILA 1,735.00 | +2.36% | ILA 1,695.00 | ILA 1,737.00 | ILA 1,688.00 | 1.38M |
| 2026-08-25 | ILA 1,695.00 | +1.99% | ILA 1,662.00 | ILA 1,696.00 | ILA 1,649.00 | 1.43M |
| 2026-08-24 | ILA 1,662.00 | +0.91% | ILA 1,647.00 | ILA 1,666.00 | ILA 1,620.00 | 1.38M |
| 2026-08-21 | ILA 1,647.00 | +2.94% | ILA 1,600.00 | ILA 1,649.00 | ILA 1,600.00 | 990.97K |
| 2026-08-20 | ILA 1,600.00 | +1.39% | ILA 1,563.00 | ILA 1,620.00 | ILA 1,562.00 | 956.72K |
| 2026-08-19 | ILA 1,578.00 | -1.50% | ILA 1,602.00 | ILA 1,613.00 | ILA 1,570.00 | 607.33K |
| 2026-08-18 | ILA 1,602.00 | +0.75% | ILA 1,589.00 | ILA 1,602.00 | ILA 1,577.00 | 634.85K |
| 2026-08-17 | ILA 1,590.00 | -1.55% | ILA 1,615.00 | ILA 1,625.00 | ILA 1,590.00 | 862.15K |
| 2026-08-14 | ILA 1,615.00 | -0.43% | ILA 1,622.00 | ILA 1,626.00 | ILA 1,601.00 | 151.62K |
| 2026-08-13 | ILA 1,622.00 | -0.49% | ILA 1,645.00 | ILA 1,646.00 | ILA 1,601.00 | 652.47K |
| 2026-08-12 | ILA 1,630.00 | +0.99% | ILA 1,616.00 | ILA 1,655.00 | ILA 1,601.00 | 1.16M |
| 2026-08-11 | ILA 1,614.00 | +0.06% | ILA 1,613.00 | ILA 1,627.00 | ILA 1,589.00 | 1.40M |
| 2026-08-10 | ILA 1,613.00 | -0.98% | ILA 1,613.00 | ILA 1,658.00 | ILA 1,593.00 | 1.80M |
| 2026-08-07 | ILA 1,629.00 | +0.56% | ILA 1,620.00 | ILA 1,634.00 | ILA 1,601.00 | 572.22K |
| 2026-08-06 | ILA 1,620.00 | -0.92% | ILA 1,580.00 | ILA 1,643.00 | ILA 1,554.00 | 5.04M |
| 2026-08-05 | ILA 1,635.00 | +15.06% | ILA 1,544.00 | ILA 1,636.00 | ILA 1,530.00 | 8.37M |
| 2026-08-04 | ILA 1,421.00 | +0.28% | ILA 1,425.00 | ILA 1,448.00 | ILA 1,394.00 | 1.02M |
| 2026-08-03 | ILA 1,417.00 | +4.27% | ILA 1,366.00 | ILA 1,423.00 | ILA 1,366.00 | 1.57M |
| 2026-07-31 | ILA 1,359.00 | +1.04% | ILA 1,345.00 | ILA 1,379.00 | ILA 1,344.00 | 779.95K |
| 2026-07-30 | ILA 1,345.00 | -0.81% | ILA 1,356.00 | ILA 1,357.00 | ILA 1,321.00 | 1.14M |
| 2026-07-29 | ILA 1,356.00 | +0.22% | ILA 1,353.00 | ILA 1,370.00 | ILA 1,342.00 | 694.75K |
| 2026-07-28 | ILA 1,353.00 | -0.73% | ILA 1,363.00 | ILA 1,391.00 | ILA 1,346.00 | 530.91K |
| 2026-07-27 | ILA 1,363.00 | +2.17% | ILA 1,343.00 | ILA 1,382.00 | ILA 1,343.00 | 1.27M |
| 2026-07-24 | ILA 1,334.00 | -1.19% | ILA 1,322.00 | ILA 1,354.00 | ILA 1,316.00 | 1.69M |
| 2026-07-22 | ILA 1,350.00 | -0.88% | ILA 1,362.00 | ILA 1,364.00 | ILA 1,340.00 | 1.05M |
| 2026-07-21 | ILA 1,362.00 | +0.37% | ILA 1,361.00 | ILA 1,374.00 | ILA 1,350.00 | 711.34K |
| 2026-07-20 | ILA 1,357.00 | -1.81% | ILA 1,382.00 | ILA 1,391.00 | ILA 1,346.00 | 1.29M |
| 2026-07-17 | ILA 1,382.00 | -1.29% | ILA 1,400.00 | ILA 1,402.00 | ILA 1,354.00 | 1.01M |
| 2026-07-16 | ILA 1,400.00 | -1.20% | ILA 1,417.00 | ILA 1,425.00 | ILA 1,390.00 | 703.90K |
| 2026-07-15 | ILA 1,417.00 | +2.46% | ILA 1,374.00 | ILA 1,417.00 | ILA 1,374.00 | 994.66K |
| 2026-07-14 | ILA 1,383.00 | -2.95% | ILA 1,415.00 | ILA 1,434.00 | ILA 1,366.00 | 1.25M |
| 2026-07-13 | ILA 1,425.00 | -1.18% | ILA 1,431.00 | ILA 1,447.00 | ILA 1,412.00 | 1.02M |
| 2026-07-10 | ILA 1,442.00 | -0.48% | ILA 1,451.00 | ILA 1,476.00 | ILA 1,424.00 | 712.82K |
| 2026-07-09 | ILA 1,449.00 | -0.48% | ILA 1,456.00 | ILA 1,476.00 | ILA 1,415.00 | 3.87M |
| 2026-07-08 | ILA 1,456.00 | -2.28% | ILA 1,475.00 | ILA 1,475.00 | ILA 1,413.00 | 2.34M |
| 2026-07-07 | ILA 1,490.00 | -2.42% | ILA 1,527.00 | ILA 1,527.00 | ILA 1,477.00 | 863.89K |
| 2026-07-06 | ILA 1,527.00 | +2.07% | ILA 1,509.00 | ILA 1,542.00 | ILA 1,492.00 | 1.69M |
| 2026-07-03 | ILA 1,496.00 | +0.27% | ILA 1,499.00 | ILA 1,509.00 | ILA 1,477.00 | 338.67K |
| 2026-07-02 | ILA 1,492.00 | +2.54% | ILA 1,451.00 | ILA 1,499.00 | ILA 1,451.00 | 1.17M |
| 2026-07-01 | ILA 1,455.00 | -1.82% | ILA 1,482.00 | ILA 1,495.00 | ILA 1,450.00 | 1.06M |
| 2026-06-30 | ILA 1,482.00 | -0.54% | ILA 1,490.00 | ILA 1,510.00 | ILA 1,444.00 | 1.43M |
| 2026-06-29 | ILA 1,490.00 | -0.73% | ILA 1,542.00 | ILA 1,555.00 | ILA 1,480.00 | 2.94M |
| 2026-06-26 | ILA 1,501.00 | 0.00% | ILA 1,501.00 | ILA 1,501.00 | ILA 1,501.00 | 0 |
| 2026-06-25 | ILA 1,501.00 | +4.24% | ILA 1,436.00 | ILA 1,546.00 | ILA 1,434.00 | 4.66M |
| 2026-06-24 | ILA 1,440.00 | +3.00% | ILA 1,398.00 | ILA 1,442.00 | ILA 1,366.00 | 3.66M |
| 2026-06-23 | ILA 1,398.00 | +4.95% | ILA 1,332.00 | ILA 1,400.00 | ILA 1,305.00 | 2.23M |
| 2026-06-22 | ILA 1,332.00 | -1.62% | ILA 1,354.00 | ILA 1,377.00 | ILA 1,314.00 | 859.60K |
| 2026-06-19 | ILA 1,354.00 | -0.66% | ILA 1,363.00 | ILA 1,376.00 | ILA 1,337.00 | 1.77M |
| 2026-06-18 | ILA 1,363.00 | +2.10% | ILA 1,335.00 | ILA 1,402.00 | ILA 1,305.00 | 2.30M |
| 2026-06-17 | ILA 1,335.00 | 0.00% | ILA 1,337.00 | ILA 1,399.00 | ILA 1,310.00 | 1.71M |
| 2026-06-16 | ILA 1,335.00 | -3.26% | ILA 1,380.00 | ILA 1,388.00 | ILA 1,330.00 | 982.78K |
| 2026-06-15 | ILA 1,380.00 | +3.60% | ILA 1,377.00 | ILA 1,423.00 | ILA 1,350.00 | 2.60M |
| 2026-06-12 | ILA 1,332.00 | +4.23% | ILA 1,309.00 | ILA 1,378.00 | ILA 1,309.00 | 2.44M |
| 2026-06-11 | ILA 1,278.00 | +1.67% | ILA 1,250.00 | ILA 1,288.00 | ILA 1,236.00 | 1.01M |
| 2026-06-10 | ILA 1,257.00 | -2.18% | ILA 1,288.00 | ILA 1,299.00 | ILA 1,248.00 | 1.41M |
| 2026-06-09 | ILA 1,285.00 | +2.72% | ILA 1,260.00 | ILA 1,319.00 | ILA 1,260.00 | 1.31M |
| 2026-06-08 | ILA 1,251.00 | -5.87% | ILA 1,288.00 | ILA 1,329.00 | ILA 1,229.00 | 2.12M |
| 2026-06-05 | ILA 1,329.00 | +2.07% | ILA 1,310.00 | ILA 1,329.00 | ILA 1,273.00 | 680.42K |
| 2026-06-04 | ILA 1,302.00 | -0.99% | ILA 1,315.00 | ILA 1,315.00 | ILA 1,260.00 | 1.46M |
| 2026-06-03 | ILA 1,315.00 | +4.53% | ILA 1,258.00 | ILA 1,315.00 | ILA 1,239.00 | 1.29M |
| 2026-06-02 | ILA 1,258.00 | -2.10% | ILA 1,285.00 | ILA 1,311.00 | ILA 1,246.00 | 1.33M |
| 2026-06-01 | ILA 1,285.00 | -4.46% | ILA 1,346.00 | ILA 1,363.00 | ILA 1,274.00 | 982.30K |
| 2026-05-29 | ILA 1,345.00 | +1.28% | ILA 1,330.00 | ILA 1,354.00 | ILA 1,317.00 | 2.72M |
| 2026-05-28 | ILA 1,328.00 | -1.70% | ILA 1,351.00 | ILA 1,366.00 | ILA 1,291.00 | 1.55M |