Elco Ltd. ELCO
TASE · Israel · Producer Manufacturing
ILA 11,600.00-670.00 (-5.46%)
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 11,600.00 | -5.46% | ILA 12,270.00 | ILA 12,270.00 | ILA 11,600.00 | 16.22K |
| 2026-09-30 | ILA 12,270.00 | +4.07% | ILA 11,790.00 | ILA 12,320.00 | ILA 11,750.00 | 39.05K |
| 2026-09-29 | ILA 11,790.00 | +5.46% | ILA 11,310.00 | ILA 11,980.00 | ILA 11,210.00 | 37.91K |
| 2026-09-28 | ILA 11,180.00 | -3.87% | ILA 11,630.00 | ILA 11,740.00 | ILA 11,010.00 | 26.83K |
| 2026-09-25 | ILA 11,630.00 | 0.00% | ILA 11,630.00 | ILA 11,630.00 | ILA 11,630.00 | 0 |
| 2026-09-24 | ILA 11,630.00 | -5.60% | ILA 12,190.00 | ILA 12,240.00 | ILA 11,570.00 | 33.21K |
| 2026-09-23 | ILA 12,320.00 | -1.44% | ILA 12,380.00 | ILA 12,620.00 | ILA 12,190.00 | 8.29K |
| 2026-09-22 | ILA 12,500.00 | +2.88% | ILA 12,570.00 | ILA 12,570.00 | ILA 12,270.00 | 26.49K |
| 2026-09-21 | ILA 12,150.00 | 0.00% | ILA 12,150.00 | ILA 12,150.00 | ILA 12,150.00 | 0 |
| 2026-09-18 | ILA 12,150.00 | 0.00% | ILA 12,150.00 | ILA 12,150.00 | ILA 12,150.00 | 0 |
| 2026-09-17 | ILA 12,150.00 | -2.25% | ILA 12,430.00 | ILA 12,720.00 | ILA 12,150.00 | 68.99K |
| 2026-09-16 | ILA 12,430.00 | +0.97% | ILA 12,310.00 | ILA 12,580.00 | ILA 12,280.00 | 18.94K |
| 2026-09-15 | ILA 12,310.00 | +0.33% | ILA 12,200.00 | ILA 12,310.00 | ILA 12,040.00 | 7.79K |
| 2026-09-14 | ILA 12,270.00 | -3.16% | ILA 12,820.00 | ILA 12,820.00 | ILA 12,260.00 | 15.57K |
| 2026-09-11 | ILA 12,670.00 | 0.00% | ILA 12,670.00 | ILA 12,670.00 | ILA 12,670.00 | 0 |
| 2026-09-10 | ILA 12,670.00 | -2.84% | ILA 13,040.00 | ILA 13,050.00 | ILA 12,610.00 | 9.26K |
| 2026-09-09 | ILA 13,040.00 | -0.31% | ILA 13,080.00 | ILA 13,240.00 | ILA 12,920.00 | 11.74K |
| 2026-09-08 | ILA 13,080.00 | -2.46% | ILA 13,410.00 | ILA 13,410.00 | ILA 13,040.00 | 12.03K |
| 2026-09-07 | ILA 13,410.00 | -2.47% | ILA 13,750.00 | ILA 13,750.00 | ILA 13,310.00 | 11.00K |
| 2026-09-04 | ILA 13,750.00 | +3.07% | ILA 13,340.00 | ILA 13,750.00 | ILA 13,290.00 | 13.59K |
| 2026-09-03 | ILA 13,340.00 | -1.04% | ILA 13,070.00 | ILA 13,650.00 | ILA 13,070.00 | 11.21K |
| 2026-09-02 | ILA 13,480.00 | +2.59% | ILA 13,050.00 | ILA 13,520.00 | ILA 13,050.00 | 17.93K |
| 2026-09-01 | ILA 13,140.00 | +2.82% | ILA 12,680.00 | ILA 13,170.00 | ILA 12,550.00 | 19.61K |
| 2026-08-31 | ILA 12,780.00 | +1.35% | ILA 12,610.00 | ILA 12,940.00 | ILA 12,300.00 | 26.02K |
| 2026-08-28 | ILA 12,610.00 | -0.79% | ILA 12,600.00 | ILA 12,680.00 | ILA 12,360.00 | 14.75K |
| 2026-08-27 | ILA 12,710.00 | +4.01% | ILA 12,390.00 | ILA 12,710.00 | ILA 12,260.00 | 16.68K |
| 2026-08-26 | ILA 12,220.00 | -1.13% | ILA 12,360.00 | ILA 12,380.00 | ILA 11,950.00 | 22.77K |
| 2026-08-25 | ILA 12,360.00 | +3.95% | ILA 11,900.00 | ILA 12,460.00 | ILA 11,900.00 | 14.77K |
| 2026-08-24 | ILA 11,890.00 | -3.33% | ILA 12,300.00 | ILA 12,300.00 | ILA 11,890.00 | 11.70K |
| 2026-08-21 | ILA 12,300.00 | +1.15% | ILA 12,160.00 | ILA 12,490.00 | ILA 12,110.00 | 12.26K |
| 2026-08-20 | ILA 12,160.00 | +0.50% | ILA 12,140.00 | ILA 12,280.00 | ILA 12,040.00 | 12.61K |
| 2026-08-19 | ILA 12,100.00 | +0.41% | ILA 12,050.00 | ILA 12,390.00 | ILA 11,910.00 | 15.84K |
| 2026-08-18 | ILA 12,050.00 | +1.77% | ILA 11,840.00 | ILA 12,050.00 | ILA 11,600.00 | 20.62K |
| 2026-08-17 | ILA 11,840.00 | -3.50% | ILA 12,270.00 | ILA 12,340.00 | ILA 11,840.00 | 14.63K |
| 2026-08-14 | ILA 12,270.00 | -0.65% | ILA 12,350.00 | ILA 12,400.00 | ILA 12,200.00 | 11.52K |
| 2026-08-13 | ILA 12,350.00 | +2.07% | ILA 12,110.00 | ILA 12,430.00 | ILA 12,060.00 | 23.89K |
| 2026-08-12 | ILA 12,100.00 | -7.14% | ILA 13,030.00 | ILA 13,110.00 | ILA 12,100.00 | 24.08K |
| 2026-08-11 | ILA 13,030.00 | -2.18% | ILA 13,320.00 | ILA 13,330.00 | ILA 12,850.00 | 35.54K |
| 2026-08-10 | ILA 13,320.00 | -2.42% | ILA 13,780.00 | ILA 13,810.00 | ILA 13,230.00 | 19.95K |
| 2026-08-07 | ILA 13,650.00 | +0.66% | ILA 13,700.00 | ILA 13,770.00 | ILA 13,580.00 | 13.70K |
| 2026-08-06 | ILA 13,560.00 | -1.74% | ILA 13,760.00 | ILA 13,920.00 | ILA 13,560.00 | 279.61K |
| 2026-08-05 | ILA 13,800.00 | -1.64% | ILA 14,030.00 | ILA 14,120.00 | ILA 13,650.00 | 32.83K |
| 2026-08-04 | ILA 14,030.00 | -2.30% | ILA 14,360.00 | ILA 14,470.00 | ILA 13,480.00 | 41.65K |
| 2026-08-03 | ILA 14,360.00 | -2.91% | ILA 14,790.00 | ILA 14,790.00 | ILA 14,190.00 | 28.05K |
| 2026-07-31 | ILA 14,790.00 | +2.00% | ILA 14,010.00 | ILA 14,840.00 | ILA 14,010.00 | 56.49K |
| 2026-07-30 | ILA 14,500.00 | 0.00% | ILA 14,400.00 | ILA 14,500.00 | ILA 13,900.00 | 57.78K |
| 2026-07-29 | ILA 14,500.00 | -0.68% | ILA 14,540.00 | ILA 14,620.00 | ILA 14,300.00 | 17.73K |
| 2026-07-28 | ILA 14,600.00 | -1.02% | ILA 14,750.00 | ILA 14,850.00 | ILA 14,470.00 | 36.96K |
| 2026-07-27 | ILA 14,750.00 | -1.01% | ILA 15,000.00 | ILA 15,140.00 | ILA 14,600.00 | 13.16K |
| 2026-07-24 | ILA 14,900.00 | +2.83% | ILA 14,280.00 | ILA 14,900.00 | ILA 14,220.00 | 49.27K |
| 2026-07-22 | ILA 14,490.00 | 0.00% | ILA 14,740.00 | ILA 14,740.00 | ILA 14,110.00 | 28.12K |
| 2026-07-21 | ILA 14,490.00 | -4.23% | ILA 15,130.00 | ILA 15,180.00 | ILA 14,390.00 | 40.83K |
| 2026-07-20 | ILA 15,130.00 | -0.66% | ILA 15,230.00 | ILA 15,380.00 | ILA 14,890.00 | 15.48K |
| 2026-07-17 | ILA 15,230.00 | 0.00% | ILA 15,230.00 | ILA 15,230.00 | ILA 14,990.00 | 11.61K |
| 2026-07-16 | ILA 15,230.00 | +0.86% | ILA 15,100.00 | ILA 15,360.00 | ILA 14,960.00 | 14.58K |
| 2026-07-15 | ILA 15,100.00 | +3.35% | ILA 14,610.00 | ILA 15,290.00 | ILA 14,520.00 | 27.20K |
| 2026-07-14 | ILA 14,610.00 | -1.28% | ILA 14,800.00 | ILA 14,890.00 | ILA 14,430.00 | 20.76K |
| 2026-07-13 | ILA 14,800.00 | -1.33% | ILA 14,850.00 | ILA 14,920.00 | ILA 14,610.00 | 14.25K |
| 2026-07-10 | ILA 15,000.00 | +0.67% | ILA 14,960.00 | ILA 15,020.00 | ILA 14,710.00 | 12.22K |
| 2026-07-09 | ILA 14,900.00 | -1.72% | ILA 15,230.00 | ILA 15,330.00 | ILA 14,760.00 | 16.94K |
| 2026-07-08 | ILA 15,160.00 | -1.37% | ILA 15,370.00 | ILA 15,430.00 | ILA 14,940.00 | 14.10K |
| 2026-07-07 | ILA 15,370.00 | -2.78% | ILA 15,810.00 | ILA 15,840.00 | ILA 15,270.00 | 15.99K |
| 2026-07-06 | ILA 15,810.00 | +3.40% | ILA 15,290.00 | ILA 15,970.00 | ILA 15,290.00 | 24.74K |
| 2026-07-03 | ILA 15,290.00 | +2.27% | ILA 14,950.00 | ILA 15,300.00 | ILA 14,890.00 | 14.31K |
| 2026-07-02 | ILA 14,950.00 | +0.40% | ILA 14,890.00 | ILA 15,000.00 | ILA 14,760.00 | 15.48K |
| 2026-07-01 | ILA 14,890.00 | +1.43% | ILA 14,680.00 | ILA 15,000.00 | ILA 14,600.00 | 20.68K |
| 2026-06-30 | ILA 14,680.00 | -0.07% | ILA 14,770.00 | ILA 14,810.00 | ILA 14,400.00 | 64.80K |
| 2026-06-29 | ILA 14,690.00 | +0.62% | ILA 14,610.00 | ILA 15,080.00 | ILA 14,550.00 | 50.83K |
| 2026-06-26 | ILA 14,600.00 | 0.00% | ILA 14,600.00 | ILA 14,600.00 | ILA 14,600.00 | 0 |
| 2026-06-25 | ILA 14,600.00 | +1.18% | ILA 14,430.00 | ILA 14,760.00 | ILA 14,290.00 | 35.42K |
| 2026-06-24 | ILA 14,430.00 | -0.62% | ILA 14,520.00 | ILA 14,690.00 | ILA 14,280.00 | 24.38K |
| 2026-06-23 | ILA 14,520.00 | -2.02% | ILA 14,820.00 | ILA 14,820.00 | ILA 14,200.00 | 52.53K |
| 2026-06-22 | ILA 14,820.00 | -2.50% | ILA 15,200.00 | ILA 15,410.00 | ILA 14,770.00 | 48.40K |
| 2026-06-19 | ILA 15,200.00 | -0.72% | ILA 15,310.00 | ILA 15,560.00 | ILA 15,130.00 | 31.41K |
| 2026-06-18 | ILA 15,310.00 | +2.07% | ILA 15,010.00 | ILA 15,380.00 | ILA 14,660.00 | 37.24K |
| 2026-06-17 | ILA 15,000.00 | 0.00% | ILA 15,000.00 | ILA 15,250.00 | ILA 14,860.00 | 46.58K |
| 2026-06-16 | ILA 15,000.00 | 0.00% | ILA 15,000.00 | ILA 15,260.00 | ILA 14,650.00 | 28.07K |
| 2026-06-15 | ILA 15,000.00 | -0.86% | ILA 15,200.00 | ILA 15,470.00 | ILA 14,750.00 | 26.11K |
| 2026-06-12 | ILA 15,130.00 | +3.35% | ILA 14,640.00 | ILA 15,400.00 | ILA 14,740.00 | 17.20K |
| 2026-06-11 | ILA 14,640.00 | +4.57% | ILA 14,010.00 | ILA 14,650.00 | ILA 13,950.00 | 24.09K |
| 2026-06-10 | ILA 14,000.00 | -3.51% | ILA 14,510.00 | ILA 14,710.00 | ILA 13,900.00 | 28.72K |
| 2026-06-09 | ILA 14,510.00 | +0.42% | ILA 14,490.00 | ILA 14,700.00 | ILA 14,360.00 | 17.68K |
| 2026-06-08 | ILA 14,450.00 | -2.69% | ILA 14,590.00 | ILA 14,740.00 | ILA 14,200.00 | 26.03K |
| 2026-06-05 | ILA 14,850.00 | +2.13% | ILA 14,480.00 | ILA 14,850.00 | ILA 14,350.00 | 16.11K |
| 2026-06-04 | ILA 14,540.00 | -1.02% | ILA 14,690.00 | ILA 14,700.00 | ILA 14,270.00 | 19.25K |
| 2026-06-03 | ILA 14,690.00 | +0.41% | ILA 14,630.00 | ILA 14,850.00 | ILA 14,420.00 | 17.94K |
| 2026-06-02 | ILA 14,630.00 | +1.11% | ILA 14,470.00 | ILA 14,760.00 | ILA 14,230.00 | 27.94K |
| 2026-06-01 | ILA 14,470.00 | -2.30% | ILA 14,780.00 | ILA 15,070.00 | ILA 14,340.00 | 25.82K |
| 2026-05-29 | ILA 14,810.00 | +1.30% | ILA 14,700.00 | ILA 14,810.00 | ILA 14,390.00 | 76.61K |
| 2026-05-28 | ILA 14,620.00 | 0.00% | ILA 14,620.00 | ILA 14,720.00 | ILA 14,060.00 | 80.07K |