UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.81 0.00 (0.00%) GOLD FUTURES
2,329.20 -9.20 (-0.39%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,382.50 -1,941.71 (-3.64%)
Electra Limited (ELTR.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 02:24PM IDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 146,980.00 | 147,610.00 | 142,210.00 | 144,290.00 | 144,290.00 | 2,038 |
| 21 Apr 2024 | 144,000.00 | 144,990.00 | 140,980.00 | 144,490.00 | 144,490.00 | 3,620 |
| 18 Apr 2024 | 139,020.00 | 141,430.00 | 137,600.00 | 140,840.00 | 140,840.00 | 3,311 |
| 17 Apr 2024 | 140,000.00 | 141,810.00 | 137,000.00 | 137,290.00 | 137,290.00 | 3,526 |
| 16 Apr 2024 | 136,900.00 | 140,010.00 | 136,110.00 | 139,790.00 | 139,790.00 | 3,750 |
| 15 Apr 2024 | 144,650.00 | 147,800.00 | 138,610.00 | 139,410.00 | 139,410.00 | 4,660 |
| 15 Apr 2024 | 1041.8275 Dividend | |||||
| 14 Apr 2024 | 141,900.00 | 144,990.00 | 137,800.00 | 143,460.00 | 142,418.17 | 2,610 |
| 11 Apr 2024 | 142,300.00 | 143,170.00 | 139,000.00 | 139,000.00 | 137,990.56 | 3,339 |
| 10 Apr 2024 | 146,400.00 | 146,990.00 | 141,510.00 | 143,350.00 | 142,308.97 | 3,083 |
| 09 Apr 2024 | 146,800.00 | 148,180.00 | 142,270.00 | 147,080.00 | 146,011.88 | 5,900 |
| 08 Apr 2024 | 142,870.00 | 149,450.00 | 142,020.00 | 148,250.00 | 147,173.39 | 6,524 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 145,900.00 | 146,060.00 | 141,010.00 | 142,000.00 | 140,968.77 | 5,725 |
| 03 Apr 2024 | 150,000.00 | 150,000.00 | 143,990.00 | 147,000.00 | 145,932.47 | 3,491 |
| 02 Apr 2024 | 153,300.00 | 153,630.00 | 148,500.00 | 149,270.00 | 148,185.97 | 2,965 |
| 01 Apr 2024 | 162,490.00 | 162,490.00 | 153,500.00 | 153,500.00 | 152,385.25 | 1,985 |
| 31 Mar 2024 | 160,200.00 | 161,000.00 | 158,020.00 | 158,340.00 | 157,190.11 | 2,827 |
| 28 Mar 2024 | 162,340.00 | 162,340.00 | 156,200.00 | 158,330.00 | 157,180.19 | 9,124 |
| 27 Mar 2024 | 161,000.00 | 164,750.00 | 157,270.00 | 161,000.00 | 159,830.80 | 3,833 |
| 26 Mar 2024 | 163,000.00 | 166,370.00 | 158,300.00 | 158,300.00 | 157,150.41 | 4,848 |
| 25 Mar 2024 | 161,800.00 | 164,500.00 | 159,030.00 | 163,000.00 | 161,816.27 | 3,956 |
| 21 Mar 2024 | 163,800.00 | 163,800.00 | 158,510.00 | 161,800.00 | 160,624.98 | 5,029 |
| 20 Mar 2024 | 153,510.00 | 161,650.00 | 153,510.00 | 161,650.00 | 160,476.06 | 3,566 |
| 19 Mar 2024 | 158,280.00 | 160,100.00 | 155,510.00 | 159,110.00 | 157,954.52 | 3,993 |
| 18 Mar 2024 | 153,870.00 | 158,950.00 | 151,720.00 | 157,890.00 | 156,743.38 | 3,740 |
| 17 Mar 2024 | 153,000.00 | 156,440.00 | 150,900.00 | 153,870.00 | 152,752.56 | 3,445 |
| 14 Mar 2024 | 150,900.00 | 154,040.00 | 149,200.00 | 149,200.00 | 148,116.48 | 5,440 |
| 13 Mar 2024 | 155,000.00 | 155,000.00 | 150,790.00 | 151,000.00 | 149,903.41 | 1,521 |
| 12 Mar 2024 | 151,160.00 | 156,060.00 | 151,160.00 | 153,080.00 | 151,968.31 | 4,013 |
| 11 Mar 2024 | 150,400.00 | 153,510.00 | 150,250.00 | 151,160.00 | 150,062.25 | 1,637 |
| 10 Mar 2024 | 152,010.00 | 152,200.00 | 150,110.00 | 150,490.00 | 149,397.11 | 1,607 |
| 07 Mar 2024 | 157,000.00 | 158,670.00 | 152,500.00 | 154,000.00 | 152,881.63 | 7,124 |
| 06 Mar 2024 | 154,000.00 | 154,000.00 | 154,000.00 | 154,000.00 | 152,881.63 | - |
| 05 Mar 2024 | 154,000.00 | 157,980.00 | 153,110.00 | 154,000.00 | 152,881.63 | 6,969 |
| 04 Mar 2024 | 155,210.00 | 156,250.00 | 153,050.00 | 154,190.00 | 153,070.25 | 8,180 |
| 03 Mar 2024 | 155,000.00 | 160,000.00 | 152,420.00 | 155,210.00 | 154,082.84 | 1,455 |
| 29 Feb 2024 | 155,190.00 | 158,740.00 | 154,630.00 | 155,000.00 | 153,874.36 | 4,767 |
| 28 Feb 2024 | 157,460.00 | 157,550.00 | 153,540.00 | 154,630.00 | 153,507.05 | 4,518 |
| 26 Feb 2024 | 158,000.00 | 162,740.00 | 156,370.00 | 157,310.00 | 156,167.59 | 16,046 |
| 25 Feb 2024 | 153,670.00 | 159,700.00 | 153,670.00 | 158,000.00 | 156,852.58 | 3,403 |
| 22 Feb 2024 | 148,010.00 | 152,880.00 | 147,230.00 | 151,700.00 | 150,598.33 | 10,834 |
| 21 Feb 2024 | 144,100.00 | 148,390.00 | 143,010.00 | 147,830.00 | 146,756.44 | 4,805 |
| 20 Feb 2024 | 141,600.00 | 146,990.00 | 139,140.00 | 144,000.00 | 142,954.25 | 5,337 |
| 19 Feb 2024 | 133,080.00 | 140,400.00 | 131,000.00 | 140,400.00 | 139,380.39 | 6,347 |
| 18 Feb 2024 | 134,030.00 | 134,430.00 | 132,600.00 | 133,080.00 | 132,113.55 | 1,177 |
| 15 Feb 2024 | 137,400.00 | 137,850.00 | 133,820.00 | 134,030.00 | 133,056.66 | 2,969 |
| 14 Feb 2024 | 137,600.00 | 137,700.00 | 134,820.00 | 136,760.00 | 135,766.83 | 2,300 |
| 13 Feb 2024 | 135,800.00 | 137,210.00 | 134,310.00 | 136,490.00 | 135,498.78 | 4,526 |
| 12 Feb 2024 | 133,870.00 | 135,980.00 | 130,810.00 | 134,980.00 | 133,999.75 | 14,112 |
| 11 Feb 2024 | 131,500.00 | 132,000.00 | 130,510.00 | 131,350.00 | 130,396.12 | 603 |
| 08 Feb 2024 | 135,000.00 | 135,600.00 | 132,720.00 | 133,160.00 | 132,192.97 | 2,408 |
| 07 Feb 2024 | 133,800.00 | 136,520.00 | 133,600.00 | 135,800.00 | 134,813.80 | 16,808 |
| 06 Feb 2024 | 133,440.00 | 134,990.00 | 133,330.00 | 133,800.00 | 132,828.33 | 5,047 |
| 05 Feb 2024 | 135,000.00 | 137,690.00 | 133,770.00 | 134,160.00 | 133,185.70 | 1,904 |
| 04 Feb 2024 | 138,000.00 | 138,250.00 | 134,470.00 | 135,000.00 | 134,019.61 | 1,568 |
| 01 Feb 2024 | 139,950.00 | 141,000.00 | 136,100.00 | 137,080.00 | 136,084.50 | 3,792 |
| 31 Jan 2024 | 141,000.00 | 143,400.00 | 139,590.00 | 139,590.00 | 138,576.28 | 2,266 |
| 30 Jan 2024 | 143,000.00 | 143,000.00 | 140,210.00 | 141,000.00 | 139,976.03 | 1,816 |
| 29 Jan 2024 | 141,000.00 | 144,890.00 | 138,540.00 | 142,040.00 | 141,008.48 | 5,360 |
| 28 Jan 2024 | 140,600.00 | 141,540.00 | 139,250.00 | 140,400.00 | 139,380.39 | 1,528 |
| 25 Jan 2024 | 140,900.00 | 141,700.00 | 137,560.00 | 137,560.00 | 136,561.02 | 10,892 |
| 24 Jan 2024 | 138,900.00 | 141,200.00 | 137,780.00 | 140,430.00 | 139,410.17 | 2,583 |
| 23 Jan 2024 | 140,000.00 | 140,000.00 | 136,840.00 | 136,840.00 | 135,846.25 | 13,340 |
| 22 Jan 2024 | 141,780.00 | 143,590.00 | 138,840.00 | 139,030.00 | 138,020.34 | 1,846 |
| 21 Jan 2024 | 145,000.00 | 146,920.00 | 141,010.00 | 141,780.00 | 140,750.38 | 736 |
| 18 Jan 2024 | 141,000.00 | 145,000.00 | 141,000.00 | 144,870.00 | 143,817.92 | 1,814 |
| 17 Jan 2024 | 145,200.00 | 146,470.00 | 140,850.00 | 141,000.00 | 139,976.03 | 1,729 |
| 16 Jan 2024 | 141,370.00 | 145,800.00 | 141,000.00 | 145,200.00 | 144,145.53 | 3,031 |
| 15 Jan 2024 | 145,030.00 | 145,030.00 | 141,640.00 | 142,770.00 | 141,733.19 | 1,410 |
| 14 Jan 2024 | 145,420.00 | 147,350.00 | 144,250.00 | 145,030.00 | 143,976.77 | 395 |
| 11 Jan 2024 | 145,310.00 | 147,710.00 | 143,140.00 | 145,420.00 | 144,363.94 | 3,316 |
| 10 Jan 2024 | 146,500.00 | 148,650.00 | 142,500.00 | 145,340.00 | 144,284.52 | 3,414 |
| 09 Jan 2024 | 150,000.00 | 151,040.00 | 147,610.00 | 147,820.00 | 146,746.50 | 2,364 |
| 08 Jan 2024 | 152,870.00 | 152,870.00 | 149,020.00 | 149,840.00 | 148,751.84 | 2,167 |
| 07 Jan 2024 | 153,850.00 | 153,850.00 | 149,600.00 | 153,140.00 | 152,027.88 | 810 |
| 04 Jan 2024 | 151,900.00 | 154,000.00 | 150,500.00 | 153,850.00 | 152,732.72 | 3,638 |
| 03 Jan 2024 | 155,100.00 | 155,100.00 | 148,400.00 | 150,530.00 | 149,436.83 | 6,346 |
| 02 Jan 2024 | 157,100.00 | 157,100.00 | 153,730.00 | 154,480.00 | 153,358.14 | 3,808 |
| 01 Jan 2024 | 152,920.00 | 158,590.00 | 152,920.00 | 155,900.00 | 154,767.83 | 2,104 |
| 31 Dec 2023 | 153,680.00 | 155,720.00 | 152,800.00 | 152,920.00 | 151,809.47 | 3,402 |
| 28 Dec 2023 | 153,500.00 | 156,400.00 | 150,510.00 | 153,680.00 | 152,563.95 | 11,481 |
| 27 Dec 2023 | 150,000.00 | 156,870.00 | 148,010.00 | 152,160.00 | 151,054.98 | 4,411 |
| 26 Dec 2023 | 152,200.00 | 152,770.00 | 146,170.00 | 150,000.00 | 148,910.67 | 4,058 |
| 25 Dec 2023 | 151,000.00 | 152,100.00 | 151,000.00 | 152,100.00 | 150,995.42 | 1,786 |
| 24 Dec 2023 | 154,800.00 | 154,800.00 | 151,000.00 | 151,660.00 | 150,558.63 | 942 |
| 21 Dec 2023 | 155,490.00 | 155,490.00 | 152,710.00 | 153,700.00 | 152,583.80 | 2,197 |
| 20 Dec 2023 | 152,000.00 | 155,490.00 | 151,060.00 | 155,490.00 | 154,360.81 | 2,899 |
| 19 Dec 2023 | 151,200.00 | 151,200.00 | 149,180.00 | 150,020.00 | 148,930.53 | 2,398 |
| 18 Dec 2023 | 151,240.00 | 156,510.00 | 149,610.00 | 150,100.00 | 149,009.95 | 3,809 |
| 17 Dec 2023 | 151,000.00 | 152,310.00 | 150,000.00 | 151,240.00 | 150,141.67 | 938 |
| 14 Dec 2023 | 147,160.00 | 152,140.00 | 147,160.00 | 149,000.00 | 147,917.94 | 5,156 |
| 13 Dec 2023 | 146,000.00 | 147,750.00 | 144,650.00 | 146,480.00 | 145,416.23 | 1,507 |
| 12 Dec 2023 | 146,680.00 | 149,990.00 | 145,880.00 | 146,010.00 | 144,949.66 | 1,408 |
| 11 Dec 2023 | 147,200.00 | 148,000.00 | 143,140.00 | 145,970.00 | 144,909.94 | 2,853 |
| 10 Dec 2023 | 150,900.00 | 150,900.00 | 147,780.00 | 149,460.00 | 148,374.59 | 678 |
| 07 Dec 2023 | 148,000.00 | 149,440.00 | 146,000.00 | 149,100.00 | 148,017.20 | 1,706 |
| 06 Dec 2023 | 149,200.00 | 151,500.00 | 145,670.00 | 148,000.00 | 146,925.20 | 2,307 |
| 05 Dec 2023 | 148,900.00 | 148,990.00 | 144,440.00 | 148,980.00 | 147,898.08 | 1,992 |
| 04 Dec 2023 | 144,500.00 | 149,000.00 | 144,290.00 | 148,900.00 | 147,818.66 | 1,917 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.