Elbit Systems Ltd ESLT
TASE · Israel · Electronic Technology
ILA 209,000.00+3,300.00 (+1.60%)
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 209,000.00 | +1.60% | ILA 209,340.00 | ILA 213,800.00 | ILA 207,000.00 | 46.11K |
| 2026-09-30 | ILA 205,700.00 | -4.10% | ILA 214,500.00 | ILA 215,640.00 | ILA 205,700.00 | 53.76K |
| 2026-09-29 | ILA 214,500.00 | -2.80% | ILA 217,300.00 | ILA 217,800.00 | ILA 212,800.00 | 62.58K |
| 2026-09-28 | ILA 220,690.00 | -2.44% | ILA 226,100.00 | ILA 226,290.00 | ILA 220,690.00 | 41.36K |
| 2026-09-25 | ILA 226,210.00 | 0.00% | ILA 226,210.00 | ILA 226,210.00 | ILA 226,210.00 | 0 |
| 2026-09-24 | ILA 226,210.00 | -0.45% | ILA 222,500.00 | ILA 229,480.00 | ILA 222,500.00 | 93.03K |
| 2026-09-23 | ILA 227,240.00 | +1.97% | ILA 226,310.00 | ILA 228,090.00 | ILA 222,160.00 | 56.40K |
| 2026-09-22 | ILA 222,850.00 | -1.85% | ILA 224,800.00 | ILA 231,900.00 | ILA 222,700.00 | 71.23K |
| 2026-09-21 | ILA 227,060.00 | 0.00% | ILA 227,060.00 | ILA 227,060.00 | ILA 227,060.00 | 0 |
| 2026-09-18 | ILA 227,060.00 | 0.00% | ILA 227,060.00 | ILA 227,060.00 | ILA 227,060.00 | 0 |
| 2026-09-17 | ILA 227,060.00 | +1.39% | ILA 224,900.00 | ILA 228,350.00 | ILA 224,540.00 | 77.27K |
| 2026-09-16 | ILA 223,940.00 | +1.33% | ILA 221,010.00 | ILA 224,300.00 | ILA 219,430.00 | 28.49K |
| 2026-09-15 | ILA 221,010.00 | +0.78% | ILA 219,970.00 | ILA 223,130.00 | ILA 219,970.00 | 29.17K |
| 2026-09-14 | ILA 219,300.00 | -1.70% | ILA 220,510.00 | ILA 222,680.00 | ILA 218,000.00 | 52.42K |
| 2026-09-11 | ILA 223,100.00 | 0.00% | ILA 223,100.00 | ILA 223,100.00 | ILA 223,100.00 | 0 |
| 2026-09-10 | ILA 223,100.00 | +2.61% | ILA 216,340.00 | ILA 225,420.00 | ILA 216,000.00 | 74.26K |
| 2026-09-09 | ILA 217,430.00 | -0.22% | ILA 215,000.00 | ILA 217,900.00 | ILA 213,300.00 | 79.13K |
| 2026-09-08 | ILA 217,900.00 | +0.45% | ILA 216,920.00 | ILA 220,590.00 | ILA 213,910.00 | 67.33K |
| 2026-09-07 | ILA 216,920.00 | +2.15% | ILA 212,600.00 | ILA 217,250.00 | ILA 212,600.00 | 27.23K |
| 2026-09-04 | ILA 212,360.00 | +0.23% | ILA 211,870.00 | ILA 214,300.00 | ILA 211,150.00 | 19.90K |
| 2026-09-03 | ILA 211,870.00 | -2.41% | ILA 215,330.00 | ILA 215,500.00 | ILA 211,170.00 | 41.10K |
| 2026-09-02 | ILA 217,100.00 | +0.30% | ILA 215,650.00 | ILA 220,300.00 | ILA 212,880.00 | 56.86K |
| 2026-09-01 | ILA 216,460.00 | +2.69% | ILA 211,460.00 | ILA 218,020.00 | ILA 211,000.00 | 76.48K |
| 2026-08-31 | ILA 210,780.00 | -0.19% | ILA 211,220.00 | ILA 212,900.00 | ILA 209,110.00 | 59.20K |
| 2026-08-28 | ILA 211,190.00 | -1.31% | ILA 208,590.00 | ILA 212,300.00 | ILA 208,590.00 | 64.27K |
| 2026-08-27 | ILA 213,990.00 | +0.05% | ILA 211,500.00 | ILA 213,990.00 | ILA 211,000.00 | 36.14K |
| 2026-08-26 | ILA 213,880.00 | -1.23% | ILA 212,290.00 | ILA 214,460.00 | ILA 206,750.00 | 76.07K |
| 2026-08-25 | ILA 216,550.00 | -1.44% | ILA 219,000.00 | ILA 221,290.00 | ILA 216,100.00 | 39.95K |
| 2026-08-24 | ILA 219,720.00 | -1.82% | ILA 223,900.00 | ILA 226,800.00 | ILA 218,700.00 | 36.62K |
| 2026-08-21 | ILA 223,790.00 | -1.33% | ILA 226,500.00 | ILA 226,500.00 | ILA 222,200.00 | 21.40K |
| 2026-08-20 | ILA 226,800.00 | +0.34% | ILA 226,000.00 | ILA 228,100.00 | ILA 223,300.00 | 33.29K |
| 2026-08-19 | ILA 226,030.00 | -2.90% | ILA 228,000.00 | ILA 230,500.00 | ILA 224,300.00 | 68.64K |
| 2026-08-18 | ILA 232,790.00 | -0.32% | ILA 232,000.00 | ILA 234,000.00 | ILA 230,990.00 | 27.57K |
| 2026-08-17 | ILA 233,530.00 | +1.17% | ILA 230,830.00 | ILA 236,500.00 | ILA 228,550.00 | 29.86K |
| 2026-08-14 | ILA 230,830.00 | -0.50% | ILA 234,720.00 | ILA 236,200.00 | ILA 227,510.00 | 26.57K |
| 2026-08-13 | ILA 231,990.00 | -0.46% | ILA 233,090.00 | ILA 237,500.00 | ILA 229,620.00 | 43.33K |
| 2026-08-12 | ILA 233,070.00 | -0.40% | ILA 233,000.00 | ILA 239,010.00 | ILA 231,900.00 | 48.26K |
| 2026-08-11 | ILA 234,000.00 | -9.41% | ILA 255,400.00 | ILA 257,500.00 | ILA 230,000.00 | 142.61K |
| 2026-08-10 | ILA 258,300.00 | +1.69% | ILA 255,100.00 | ILA 261,000.00 | ILA 254,800.00 | 51.12K |
| 2026-08-07 | ILA 254,000.00 | -1.51% | ILA 258,000.00 | ILA 258,600.00 | ILA 252,500.00 | 30.18K |
| 2026-08-06 | ILA 257,900.00 | -0.39% | ILA 260,000.00 | ILA 262,900.00 | ILA 254,100.00 | 407.24K |
| 2026-08-05 | ILA 258,900.00 | +2.86% | ILA 253,400.00 | ILA 259,500.00 | ILA 253,300.00 | 57.36K |
| 2026-08-04 | ILA 251,700.00 | -0.16% | ILA 253,800.00 | ILA 255,500.00 | ILA 246,990.00 | 42.75K |
| 2026-08-03 | ILA 252,100.00 | +2.40% | ILA 244,580.00 | ILA 252,300.00 | ILA 244,010.00 | 48.34K |
| 2026-07-31 | ILA 246,180.00 | +2.97% | ILA 242,000.00 | ILA 247,900.00 | ILA 240,900.00 | 39.21K |
| 2026-07-30 | ILA 239,090.00 | -0.59% | ILA 237,300.00 | ILA 240,800.00 | ILA 235,210.00 | 43.40K |
| 2026-07-29 | ILA 240,500.00 | -4.30% | ILA 250,000.00 | ILA 251,700.00 | ILA 239,160.00 | 73.86K |
| 2026-07-28 | ILA 251,300.00 | +1.57% | ILA 246,580.00 | ILA 252,500.00 | ILA 246,580.00 | 59.10K |
| 2026-07-27 | ILA 247,410.00 | -3.17% | ILA 250,000.00 | ILA 252,200.00 | ILA 244,000.00 | 59.32K |
| 2026-07-24 | ILA 255,500.00 | +3.87% | ILA 245,900.00 | ILA 259,100.00 | ILA 245,520.00 | 77.97K |
| 2026-07-22 | ILA 245,990.00 | +3.88% | ILA 236,500.00 | ILA 245,990.00 | ILA 236,500.00 | 46.74K |
| 2026-07-21 | ILA 236,800.00 | +1.50% | ILA 232,100.00 | ILA 237,530.00 | ILA 231,340.00 | 50.85K |
| 2026-07-20 | ILA 233,300.00 | +3.82% | ILA 228,000.00 | ILA 234,160.00 | ILA 228,000.00 | 39.07K |
| 2026-07-17 | ILA 224,710.00 | -0.04% | ILA 223,560.00 | ILA 225,920.00 | ILA 221,110.00 | 29.12K |
| 2026-07-16 | ILA 224,800.00 | +1.46% | ILA 221,900.00 | ILA 229,040.00 | ILA 220,900.00 | 55.29K |
| 2026-07-15 | ILA 221,570.00 | -0.70% | ILA 223,000.00 | ILA 223,000.00 | ILA 218,800.00 | 53.00K |
| 2026-07-14 | ILA 223,140.00 | +0.29% | ILA 219,020.00 | ILA 223,140.00 | ILA 217,160.00 | 46.64K |
| 2026-07-13 | ILA 222,500.00 | -2.70% | ILA 227,000.00 | ILA 228,490.00 | ILA 221,000.00 | 44.87K |
| 2026-07-10 | ILA 228,670.00 | -1.12% | ILA 230,000.00 | ILA 231,200.00 | ILA 226,650.00 | 16.16K |
| 2026-07-09 | ILA 231,270.00 | -3.25% | ILA 238,100.00 | ILA 238,100.00 | ILA 229,460.00 | 44.25K |
| 2026-07-08 | ILA 239,040.00 | +1.14% | ILA 236,500.00 | ILA 240,190.00 | ILA 234,540.00 | 35.13K |
| 2026-07-07 | ILA 236,340.00 | -3.63% | ILA 244,200.00 | ILA 246,000.00 | ILA 235,100.00 | 32.32K |
| 2026-07-06 | ILA 245,250.00 | +0.92% | ILA 243,100.00 | ILA 248,980.00 | ILA 241,810.00 | 32.61K |
| 2026-07-03 | ILA 243,010.00 | -0.23% | ILA 240,600.00 | ILA 245,810.00 | ILA 240,500.00 | 19.28K |
| 2026-07-02 | ILA 243,570.00 | +6.02% | ILA 231,360.00 | ILA 244,800.00 | ILA 228,530.00 | 50.23K |
| 2026-07-01 | ILA 229,740.00 | +1.65% | ILA 224,000.00 | ILA 229,740.00 | ILA 222,000.00 | 39.78K |
| 2026-06-30 | ILA 226,000.00 | +3.78% | ILA 217,000.00 | ILA 227,550.00 | ILA 217,000.00 | 80.58K |
| 2026-06-29 | ILA 217,770.00 | -1.29% | ILA 217,570.00 | ILA 219,690.00 | ILA 213,600.00 | 66.82K |
| 2026-06-26 | ILA 220,610.00 | 0.00% | ILA 220,610.00 | ILA 220,610.00 | ILA 220,610.00 | 0 |
| 2026-06-25 | ILA 220,610.00 | -4.11% | ILA 224,310.00 | ILA 226,900.00 | ILA 220,070.00 | 54.50K |
| 2026-06-24 | ILA 230,070.00 | -0.41% | ILA 236,000.00 | ILA 236,000.00 | ILA 228,500.00 | 54.40K |
| 2026-06-23 | ILA 231,020.00 | +0.88% | ILA 223,530.00 | ILA 232,250.00 | ILA 223,530.00 | 47.59K |
| 2026-06-22 | ILA 229,000.00 | -2.46% | ILA 238,000.00 | ILA 238,000.00 | ILA 228,550.00 | 54.97K |
| 2026-06-19 | ILA 234,770.00 | +1.06% | ILA 232,400.00 | ILA 237,200.00 | ILA 232,400.00 | 83.87K |
| 2026-06-18 | ILA 232,300.00 | -3.97% | ILA 241,310.00 | ILA 244,600.00 | ILA 232,300.00 | 48.62K |
| 2026-06-17 | ILA 241,900.00 | +1.26% | ILA 240,530.00 | ILA 246,070.00 | ILA 239,300.00 | 41.98K |
| 2026-06-16 | ILA 238,900.00 | +0.36% | ILA 234,100.00 | ILA 242,700.00 | ILA 233,000.00 | 61.52K |
| 2026-06-15 | ILA 238,040.00 | -7.56% | ILA 242,490.00 | ILA 247,000.00 | ILA 237,010.00 | 73.90K |
| 2026-06-12 | ILA 257,500.00 | -1.38% | ILA 265,700.00 | ILA 266,900.00 | ILA 255,600.00 | 52.64K |
| 2026-06-11 | ILA 261,100.00 | +6.46% | ILA 249,500.00 | ILA 262,400.00 | ILA 248,810.00 | 80.78K |
| 2026-06-10 | ILA 245,260.00 | -0.22% | ILA 248,900.00 | ILA 250,700.00 | ILA 241,100.00 | 45.42K |
| 2026-06-09 | ILA 245,800.00 | -0.61% | ILA 245,100.00 | ILA 247,830.00 | ILA 241,000.00 | 31.81K |
| 2026-06-08 | ILA 247,300.00 | +1.89% | ILA 248,750.00 | ILA 251,100.00 | ILA 241,600.00 | 50.50K |
| 2026-06-05 | ILA 242,720.00 | +1.77% | ILA 240,000.00 | ILA 242,770.00 | ILA 239,100.00 | 18.56K |
| 2026-06-04 | ILA 238,490.00 | -0.30% | ILA 239,970.00 | ILA 241,890.00 | ILA 235,050.00 | 36.56K |
| 2026-06-03 | ILA 239,200.00 | -1.62% | ILA 237,600.00 | ILA 241,330.00 | ILA 236,410.00 | 38.71K |
| 2026-06-02 | ILA 243,150.00 | +1.13% | ILA 239,990.00 | ILA 243,150.00 | ILA 235,500.00 | 66.23K |
| 2026-06-01 | ILA 240,440.00 | -5.08% | ILA 245,770.00 | ILA 247,990.00 | ILA 240,440.00 | 62.52K |
| 2026-05-29 | ILA 253,300.00 | +2.55% | ILA 253,000.00 | ILA 255,600.00 | ILA 246,980.00 | 201.19K |
| 2026-05-28 | ILA 247,000.00 | +5.95% | ILA 233,200.00 | ILA 250,000.00 | ILA 233,200.00 | 97.10K |