As of 29/08/2018

 Export Table Data 
    Print
Price Data - AERONAUTICS LTD - AERONAUTICS
DateAdjusted Closing Price (0.01 NIS)Closing Price (0.01 NIS)Turnover
 (NIS thousands)
29/08/2018
831.90
831.90
642.12
28/08/2018
875.80
875.80
387.41
27/08/2018
864.80
864.80
436.48
26/08/2018
874.40
874.40
923.25
23/08/2018
919
919
456.31
22/08/2018
910.50
910.50
807.16
21/08/2018
931.40
931.40
455.06
20/08/2018
917.10
917.10
1,116.57
19/08/2018
897
897
1,843.78
16/08/2018
833.80
833.80
485.32
15/08/2018
814.70
814.70
171.02
14/08/2018
815
815
119.80
13/08/2018
811.50
811.50
329.21
12/08/2018
811.10
811.10
679.93
09/08/2018
810
810
2,518.27
08/08/2018
722.10
722.10
160.44
07/08/2018
716.90
716.90
415.92
06/08/2018
709.60
709.60
241.56
05/08/2018
720
720
94.88
02/08/2018
710.10
710.10
770.52
01/08/2018
710.10
710.10
716.13
31/07/2018
731.40
731.40
318.29
30/07/2018
729
729
1,059.43
29/07/2018
714.60
714.60
88.92
26/07/2018
713.70
713.70
251.94
25/07/2018
705.90
705.90
275.49
24/07/2018
706.70
706.70
928.23
23/07/2018
710
710
895.48
19/07/2018
699.50
699.50
1,208.59
18/07/2018
737.20
737.20
287.53
17/07/2018
761.80
761.80
204.65
16/07/2018
781.10
781.10
217.79
15/07/2018
790.50
790.50
475.11
12/07/2018
802.40
802.40
224.08
11/07/2018
799.40
799.40
61.08
10/07/2018
806.60
806.60
119.37
09/07/2018
819.60
819.60
324.79
08/07/2018
859.50
859.50
233
05/07/2018
858
858
1,124.61
04/07/2018
814.20
814.20
100.81
03/07/2018
799.70
799.70
1,470.82
02/07/2018
796
796
440.75
01/07/2018
814.80
814.80
542.01
28/06/2018
741.80
741.80
652.86
27/06/2018
779.80
779.80
199.26
26/06/2018
779.50
779.50
321.35
25/06/2018
806.30
806.30
128.18
24/06/2018
813.70
813.70
53.05
21/06/2018
810
810
32.17
20/06/2018
817.20
817.20
230.48
19/06/2018
813.10
813.10
97.64
18/06/2018
808.60
808.60
49.08
17/06/2018
809.20
809.20
131.96
14/06/2018
784
784
304.83
13/06/2018
780.50
780.50
243.76
12/06/2018
788.30
788.30
310.70
11/06/2018
803.90
803.90
215.74
10/06/2018
824.70
824.70
134.31
07/06/2018
833.10
833.10
584.04
06/06/2018
840.60
840.60
272.63
05/06/2018
834.60
834.60
145.67
04/06/2018
837.40
837.40
495.65
03/06/2018
831.70
831.70
442.95
31/05/2018
816
816
338.15
30/05/2018
806.10
806.10
351.90
29/05/2018
814.20
814.20
374.10
28/05/2018
823
823
534.95
27/05/2018
807.10
807.10
740.56
24/05/2018
829.40
829.40
700.20
23/05/2018
862.30
862.30
161.16
22/05/2018
882.40
882.40
116.88
21/05/2018
892.60
892.60
536.14
17/05/2018
892.10
892.10
1,624.80
16/05/2018
883
883
475.19
15/05/2018
870.10
870.10
140.59
14/05/2018
858.10
858.10
332.58
13/05/2018
872.50
872.50
135.05
10/05/2018
871.40
871.40
278.34
09/05/2018
866.70
866.70
551.69
08/05/2018
911.10
911.10
172.31
07/05/2018
916.90
916.90
497.95
06/05/2018
946.60
946.60
128.34
03/05/2018
950
950
477.10
02/05/2018
959.50
959.50
671.02
01/05/2018
962.80
962.80
280.31
30/04/2018
981.90
981.90
283.74
29/04/2018
997.20
997.20
107.36
26/04/2018
997.90
997.90
651.39
25/04/2018
991.20
991.20
1,489.92
24/04/2018
984.80
984.80
758.46
23/04/2018
1,041
1,041
433.77
22/04/2018
1,048
1,048
472.91
17/04/2018
1,034
1,034
684.39
16/04/2018
1,017
1,017
887.90
15/04/2018
992.70
992.70
342.82
12/04/2018
969.30
969.30
1,899.48
11/04/2018
934.40
934.40
391.52
10/04/2018
959.70
959.70
2,293.84
09/04/2018
923.10
923.10
189.75
08/04/2018
907.40
907.40
211.15
04/04/2018
900.50
900.50
252.74
03/04/2018
934.30
934.30
46.43
02/04/2018
935.10
935.10
146.14
01/04/2018
934
934
150.78
29/03/2018
920.40
920.40
6,040.17
28/03/2018
899.60
899.60
117.01
27/03/2018
920.70
920.70
776.30
26/03/2018
930.40
930.40
1,203.01
25/03/2018
964.70
964.70
850.93
22/03/2018
996.90
996.90
772.35
21/03/2018
1,030
1,030
86.87
20/03/2018
1,031
1,031
201.49
19/03/2018
1,058
1,058
156.61
18/03/2018
1,078
1,078
246.75
15/03/2018
1,085
1,085
267.83
14/03/2018
1,062
1,062
492.10
13/03/2018
1,004
1,004
213.24
12/03/2018
977.10
977.10
720.51
11/03/2018
982.10
982.10
464.15
08/03/2018
982.10
982.10
321.50
07/03/2018
989.20
989.20
361.59
06/03/2018
999.60
999.60
593.72
05/03/2018
989
989
1,008.49
04/03/2018
1,022
1,022
176.29
28/02/2018
1,031
1,031
158.43
27/02/2018
1,030
1,030
169.09
26/02/2018
1,033
1,033
1,093.68
25/02/2018
1,052
1,052
127.80
22/02/2018
1,050
1,050
339.81
21/02/2018
1,042
1,042
252.79
20/02/2018
1,061
1,061
261.60
19/02/2018
1,063
1,063
160.71
18/02/2018
1,067
1,067
358.64
15/02/2018
1,078
1,078
169.72
14/02/2018
1,063
1,063
321.84
13/02/2018
1,050
1,050
186.43
12/02/2018
1,047
1,047
1,170.33
11/02/2018
1,030
1,030
766.06
08/02/2018
1,071
1,071
849.32
07/02/2018
1,103
1,103
477.30
06/02/2018
1,097
1,097
1,706.19
05/02/2018
1,128
1,128
792
04/02/2018
1,148
1,148
685.76
01/02/2018
1,179
1,179
16,002.89
31/01/2018
1,166
1,166
826.78
30/01/2018
1,198
1,198
713.76
29/01/2018
1,222
1,222
805.05
28/01/2018
1,236
1,236
1,589.94
25/01/2018
1,246
1,246
1,059.47
24/01/2018
1,296
1,296
1,076.03
23/01/2018
1,278
1,278
927.55
22/01/2018
1,241
1,241
449.29
21/01/2018
1,244
1,244
400.96
18/01/2018
1,215
1,215
545.48
17/01/2018
1,210
1,210
650.89
16/01/2018
1,235
1,235
710.21
15/01/2018
1,246
1,246
838.61
14/01/2018
1,222
1,222
691.47
11/01/2018
1,163
1,163
698.78
10/01/2018
1,133
1,133
423.56
09/01/2018
1,125
1,125
515.67
08/01/2018
1,119
1,119
1,107.03
07/01/2018
1,134
1,134
643.04
04/01/2018
1,125
1,125
813.18
03/01/2018
1,127
1,127
787.18
02/01/2018
1,150
1,150
928.45
01/01/2018
1,117
1,117
1,115.47
31/12/2017
1,078
1,078
1,328.68
28/12/2017
1,090
1,090
1,268.32
27/12/2017
1,080
1,080
1,300.68
26/12/2017
1,097
1,097
1,666.06
25/12/2017
1,129
1,129
1,279.76
24/12/2017
1,154
1,154
1,090.65
21/12/2017
1,181
1,181
951.98
20/12/2017
1,223
1,223
768.47
19/12/2017
1,263
1,263
741.58
18/12/2017
1,275
1,275
1,526.42
17/12/2017
1,272
1,272
1,059.65
14/12/2017
1,276
1,276
1,943.13
13/12/2017
1,240
1,240
1,547.38
12/12/2017
1,203
1,203
1,769.80
11/12/2017
1,158
1,158
668.50
10/12/2017
1,159
1,159
346.02
07/12/2017
1,159
1,159
1,047.07
06/12/2017
1,195
1,195
350.69
05/12/2017
1,211
1,211
489.05
04/12/2017
1,182
1,182
777.05
03/12/2017
1,223
1,223
523.23
30/11/2017
1,218
1,218
2,349.99
29/11/2017
1,184
1,184
2,178.79
28/11/2017
1,118
1,118
1,897.82
27/11/2017
1,126
1,126
957.80
26/11/2017
1,133
1,133
1,739.15
23/11/2017
1,181
1,181
1,171.34
22/11/2017
1,227
1,227
2,911.70
21/11/2017
1,139
1,139
551.62
20/11/2017
1,135
1,135
704.74
19/11/2017
1,113
1,113
652.08
16/11/2017
1,103
1,103
1,420.82
15/11/2017
1,119
1,119
3,531.18
14/11/2017
1,099
1,099
16,628.20
13/11/2017
1,388
1,388
559.74
12/11/2017
1,398
1,398
164.20
09/11/2017
1,413
1,413
3,302.57
08/11/2017
1,449
1,449
326.75
07/11/2017
1,447
1,447
667.66
06/11/2017
1,494
1,494
235.80
05/11/2017
1,505
1,505
98.96
02/11/2017
1,524
1,524
769.53
01/11/2017
1,504
1,504
637.29
31/10/2017
1,539
1,539
3,936.33
30/10/2017
1,469
1,469
637.73
29/10/2017
1,498
1,498
248.71
26/10/2017
1,520
1,520
1,448.05
25/10/2017
1,522
1,522
586.50
24/10/2017
1,559
1,559
992.26
23/10/2017
1,538
1,538
512.24
22/10/2017
1,546
1,546
534.59
19/10/2017
1,573
1,573
422.51
18/10/2017
1,585
1,585
268
17/10/2017
1,555
1,555
267.38
16/10/2017
1,570
1,570
1,104.33
15/10/2017
1,620
1,620
189.67
10/10/2017
1,628
1,628
108.53
09/10/2017
1,636
1,636
209.53
08/10/2017
1,644
1,644
137.90
03/10/2017
1,653
1,653
916.72
02/10/2017
1,646
1,646
1,322.88
01/10/2017
1,648
1,648
4,299.81
28/09/2017
1,597
1,597
9,088.52
27/09/2017
1,592
1,592
778.34
26/09/2017
1,599
1,599
1,423.74
25/09/2017
1,560
1,560
708.87
24/09/2017
1,548
1,548
413.99
19/09/2017
1,543
1,543
2,095.83
18/09/2017
1,621
1,621
3,388.79
17/09/2017
1,644
1,644
170.50
14/09/2017
1,637
1,637
1,180.17
13/09/2017
1,651
1,651
1,006.86
12/09/2017
1,669
1,669
918.33
11/09/2017
1,703
1,703
1,622.49
10/09/2017
1,726
1,726
2,792.78
07/09/2017
1,690
1,690
30,507.38
06/09/2017
1,644
1,644
1,507.81
05/09/2017
1,573
1,573
905.09
04/09/2017
1,555
1,555
1,194.26
03/09/2017
1,480
1,480
909.24
31/08/2017
1,483
1,483
1,727.15
30/08/2017
1,461
1,461
2,620.55
29/08/2017
1,458
1,458
17,434.67
28/08/2017
1,761
1,761
2,472.44
27/08/2017
1,741
1,741
206.50
24/08/2017
1,746
1,746
257.11
23/08/2017
1,770
1,770
411.70
22/08/2017
1,780
1,780
746.97
21/08/2017
1,778
1,778
353.64
20/08/2017
1,753
1,753
408.05
17/08/2017
1,724
1,724
733.48
16/08/2017
1,710
1,710
331.69
15/08/2017
1,699
1,699
783.14
14/08/2017
1,692
1,692
1,181.41
13/08/2017
1,700
1,700
489.55
10/08/2017
1,714
1,714
729.79
 Export Table Data