Ellomay Capital Ltd Ordinary Shares (Israel)のデータ

Ellomay Capital Ltd Ordinary Shares (Israel)の基本情報

名前 Ellomay Capital Ltd Ordinary Shares (Israel)
ティッカー ELLO
国 Israel
上場年 nan
セクター Public Utilities

Ellomay Capital Ltd Ordinary Shares (Israel)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.14 33.5 33.5 35.0 4500.0 35.0
2021-02-12 32.4 31.94 32.29 31.94 3100.0 31.94
2021-02-11 32.61 32.5 32.5 32.61 1400.0 32.61
2021-02-10 34.78 33.76 34.67 34.2 2300.0 34.2
2021-02-09 33.91 33.91 33.91 33.91 0.0 33.91
2021-02-08 33.97 33.18 33.18 33.91 4300.0 33.91
2021-02-05 33.5 33.5 33.5 33.5 0.0 33.5
2021-02-04 33.5 33.5 33.5 33.5 0.0 33.5
2021-02-03 33.5 33.5 33.5 33.5 1100.0 33.5
2021-02-02 33.25 31.16 32.98 33.22 1800.0 33.22
2021-02-01 32.0 32.0 32.0 32.0 500.0 32.0
2021-01-29 31.39 31.11 31.11 31.39 600.0 31.39
2021-01-28 31.3 31.3 31.3 31.3 900.0 31.3
2021-01-27 31.41 31.41 31.41 31.41 500.0 31.41
2021-01-26 32.79 32.77 32.77 32.79 1000.0 32.79
2021-01-25 32.14 31.96 31.96 32.14 1100.0 32.14
2021-01-22 32.0 32.0 32.0 32.0 0.0 32.0
2021-01-21 32.0 32.0 32.0 32.0 8300.0 32.0
2021-01-20 33.0 32.31 32.36 33.0 6500.0 33.0
2021-01-19 34.21 34.0 34.21 34.0 85100.0 34.0
2021-01-15 34.21 34.21 34.21 34.21 500.0 34.21
2021-01-14 36.2 36.2 36.2 36.2 300.0 36.2
2021-01-13 35.83 35.66 35.83 35.66 1500.0 35.66
2021-01-12 34.9 34.9 34.9 34.9 100200.0 34.9
2021-01-11 34.77 34.39 34.39 34.71 1200.0 34.71
2021-01-08 33.34 33.34 33.34 33.34 300.0 33.34
2021-01-07 34.31 33.58 33.58 34.31 800.0 34.31
2021-01-06 32.56 32.51 32.56 32.51 1900.0 32.51
2021-01-05 33.26 32.2 32.2 33.26 300.0 33.26
2021-01-04 33.75 32.61 33.75 33.52 600.0 33.52
2020-12-31 33.62 33.62 33.62 33.62 0.0 33.62
2020-12-30 33.62 33.62 33.62 33.62 0.0 33.62
2020-12-29 33.62 33.62 33.62 33.62 0.0 33.62
2020-12-28 33.62 33.62 33.62 33.62 200.0 33.62
2020-12-24 34.5 34.12 34.5 34.12 500.0 34.12
2020-12-23 35.01 35.01 35.01 35.01 0.0 35.01
2020-12-22 35.01 35.01 35.01 35.01 400.0 35.01
2020-12-21 33.55 33.4 33.5 33.4 500.0 33.4
2020-12-18 34.3 34.3 34.3 34.3 200.0 34.3
2020-12-17 34.71 34.44 34.71 34.44 3100.0 34.44
2020-12-16 34.72 33.74 33.74 34.72 3300.0 34.72
2020-12-15 33.74 32.99 33.0 32.99 12200.0 32.99
2020-12-14 33.78 33.0 33.41 33.3 8600.0 33.3
2020-12-11 32.46 32.46 32.46 32.46 300.0 32.46
2020-12-10 33.0 31.56 33.0 32.01 4900.0 32.01
2020-12-09 31.95 31.95 31.95 31.95 500.0 31.95
2020-12-08 33.0 33.0 33.0 33.0 0.0 33.0
2020-12-07 33.0 33.0 33.0 33.0 0.0 33.0
2020-12-04 33.0 33.0 33.0 33.0 0.0 33.0
2020-12-03 33.55 32.81 33.55 33.0 4100.0 33.0
2020-12-02 32.75 32.01 32.75 32.01 2100.0 32.01
2020-12-01 34.25 34.25 34.25 34.25 0.0 34.25
2020-11-30 34.25 34.25 34.25 34.25 1000.0 34.25
2020-11-27 33.79 33.75 33.75 33.75 600.0 33.75
2020-11-25 33.4 33.4 33.4 33.4 0.0 33.4
2020-11-24 33.42 33.01 33.01 33.4 5400.0 33.4
2020-11-23 34.3 33.0 34.3 33.7 5600.0 33.7
2020-11-20 34.23 33.05 33.05 34.23 800.0 34.23
2020-11-19 35.05 35.05 35.05 35.05 0.0 35.05
2020-11-18 35.6 35.05 35.58 35.05 2400.0 35.05
2020-11-17 35.95 35.75 35.9 35.75 5700.0 35.75
2020-11-16 36.0 35.51 35.85 35.51 1900.0 35.51
2020-11-13 33.37 33.37 33.37 33.37 0.0 33.37
2020-11-12 33.37 33.37 33.37 33.37 100.0 33.37
2020-11-11 32.5 32.5 32.5 32.5 0.0 32.5
2020-11-10 32.84 31.95 32.84 32.5 2000.0 32.5
2020-11-09 35.2 34.8 35.2 34.81 7900.0 34.81
2020-11-06 35.74 34.6 34.62 35.74 400.0 35.74
2020-11-05 35.0 34.28 34.28 35.0 800.0 35.0
2020-11-04 34.85 34.54 34.85 34.54 3800.0 34.54
2020-11-03 34.99 34.67 34.99 34.8 2700.0 34.8
2020-11-02 35.65 34.99 35.65 35.0 8000.0 35.0
2020-10-30 36.62 36.62 36.62 36.62 600.0 36.62
2020-10-29 36.62 36.06 36.06 36.62 900.0 36.62
2020-10-28 36.57 36.23 36.57 36.23 1300.0 36.23
2020-10-27 37.58 37.58 37.58 37.58 700.0 37.58
2020-10-26 35.68 35.61 35.68 35.64 1600.0 35.64
2020-10-23 34.04 34.04 34.04 34.04 0.0 34.04
2020-10-22 34.67 33.33 34.67 34.04 1600.0 34.04
2020-10-21 36.34 34.0 34.0 36.33 1100.0 36.33
2020-10-20 34.0 34.0 34.0 34.0 0.0 34.0
2020-10-19 34.55 34.0 34.55 34.0 600.0 34.0
2020-10-16 34.61 34.33 34.33 34.61 400.0 34.61
2020-10-15 33.65 33.64 33.65 33.64 600.0 33.64
2020-10-14 34.1 33.41 33.41 34.1 1700.0 34.1
2020-10-13 33.75 33.75 33.75 33.75 0.0 33.75
2020-10-12 34.59 32.24 32.24 33.75 1100.0 33.75
2020-10-09 31.56 31.56 31.56 31.56 300.0 31.56
2020-10-08 30.25 30.25 30.25 30.25 400.0 30.25
2020-10-07 31.51 31.51 31.51 31.51 0.0 31.51
2020-10-06 31.51 30.47 31.51 31.51 800.0 31.51
2020-10-05 29.02 29.02 29.02 29.02 0.0 29.02
2020-10-02 33.74 29.02 30.68 29.02 2200.0 29.02
2020-10-01 29.0 29.0 29.0 29.0 0.0 29.0
2020-09-30 29.01 27.0 29.0 29.0 431200.0 29.0
2020-09-29 28.69 28.21 28.69 28.21 500.0 28.21
2020-09-28 28.11 28.11 28.11 28.11 0.0 28.11
2020-09-25 28.11 28.11 28.11 28.11 0.0 28.11
2020-09-24 28.11 28.11 28.11 28.11 0.0 28.11
2020-09-23 28.59 28.11 28.59 28.11 1100.0 28.11
2020-09-22 30.85 30.03 30.03 30.19 1700.0 30.19
2020-09-21 29.01 28.6 29.01 28.6 900.0 28.6
2020-09-18 29.0 29.0 29.0 29.0 300.0 29.0
2020-09-17 30.86 28.52 29.47 28.52 1000.0 28.52
2020-09-16 28.1 27.28 27.28 28.1 2300.0 28.1
2020-09-15 28.01 28.01 28.01 28.01 0.0 28.01
2020-09-14 28.4 28.01 28.4 28.01 700.0 28.01
2020-09-11 28.4 28.4 28.4 28.4 0.0 28.4
2020-09-10 28.4 28.4 28.4 28.4 200.0 28.4
2020-09-09 28.51 28.5 28.51 28.5 1100.0 28.5
2020-09-08 27.7 27.69 27.69 27.7 1800.0 27.7
2020-09-04 30.02 29.95 30.02 29.95 400.0 29.95
2020-09-03 28.8 28.8 28.8 28.8 0.0 28.8
2020-09-02 28.8 28.8 28.8 28.8 0.0 28.8
2020-09-01 28.8 28.8 28.8 28.8 400.0 28.8
2020-08-31 28.93 28.93 28.93 28.93 0.0 28.93
2020-08-28 28.93 28.93 28.93 28.93 300.0 28.93
2020-08-27 28.69 28.69 28.69 28.69 0.0 28.69
2020-08-26 28.69 26.01 28.24 28.69 800.0 28.69
2020-08-25 28.94 26.55 26.55 28.94 2400.0 28.94
2020-08-24 26.4 26.4 26.4 26.4 500.0 26.4
2020-08-21 26.45 26.45 26.45 26.45 600.0 26.45
2020-08-20 27.18 27.18 27.18 27.18 0.0 27.18
2020-08-19 27.18 27.18 27.18 27.18 0.0 27.18
2020-08-18 27.18 26.04 26.04 27.18 600.0 27.18
2020-08-17 28.96 28.96 28.96 28.96 0.0 28.96
2020-08-14 28.96 28.96 28.96 28.96 200.0 28.96
2020-08-13 29.01 27.86 27.86 28.98 1000.0 28.98
2020-08-12 27.25 26.81 27.0 27.25 1500.0 27.25
2020-08-11 26.79 26.79 26.79 26.79 0.0 26.79
2020-08-10 26.79 26.79 26.79 26.79 0.0 26.79
2020-08-07 26.79 26.77 26.77 26.79 400.0 26.79
2020-08-06 26.81 25.22 25.22 26.81 400.0 26.81
2020-08-05 27.15 27.15 27.15 27.15 0.0 27.15
2020-08-04 27.17 27.05 27.05 27.15 900.0 27.15
2020-08-03 27.08 25.81 26.14 27.08 1500.0 27.08
2020-07-31 26.73 26.63 26.63 26.63 500.0 26.63
2020-07-30 26.45 26.45 26.45 26.45 0.0 26.45
2020-07-29 26.45 25.9 25.9 26.45 800.0 26.45
2020-07-28 26.46 26.46 26.46 26.46 0.0 26.46
2020-07-27 26.46 26.46 26.46 26.46 400.0 26.46
2020-07-24 25.5 25.5 25.5 25.5 0.0 25.5
2020-07-23 25.5 25.5 25.5 25.5 300.0 25.5
2020-07-22 25.04 25.04 25.04 25.04 0.0 25.04
2020-07-21 25.04 25.04 25.04 25.04 0.0 25.04
2020-07-20 25.84 24.9 25.84 25.04 800.0 25.04
2020-07-17 24.5 24.5 24.5 24.5 0.0 24.5
2020-07-16 24.5 23.8 23.8 24.5 101100.0 24.5
2020-07-15 24.5 24.35 24.5 24.35 600.0 24.35
2020-07-14 24.3 23.08 24.24 24.21 6800.0 24.21
2020-07-13 24.73 23.8 24.5 23.8 12600.0 23.8
2020-07-10 23.56 21.05 21.05 23.44 800.0 23.44
2020-07-09 23.75 22.87 23.57 23.75 3200.0 23.75
2020-07-08 20.0 20.0 20.0 20.0 0.0 20.0
2020-07-07 20.0 20.0 20.0 20.0 0.0 20.0
2020-07-06 20.0 19.57 19.72 20.0 1200.0 20.0
2020-07-02 21.03 21.03 21.03 21.03 0.0 21.03
2020-07-01 21.03 21.03 21.03 21.03 0.0 21.03
2020-06-30 21.03 21.03 21.03 21.03 300.0 21.03
2020-06-29 20.36 20.36 20.36 20.36 300.0 20.36
2020-06-26 21.91 20.96 21.91 20.96 1100.0 20.96
2020-06-25 21.74 21.74 21.74 21.74 0.0 21.74
2020-06-24 23.37 21.33 23.37 21.74 5500.0 21.74
2020-06-23 21.24 20.89 21.24 20.96 2700.0 20.96
2020-06-22 21.0 21.0 21.0 21.0 900.0 21.0
2020-06-19 20.49 20.24 20.29 20.4 5200.0 20.4
2020-06-18 19.97 19.97 19.97 19.97 0.0 19.97
2020-06-17 20.3 19.97 20.3 19.97 1200.0 19.97
2020-06-16 20.14 19.68 19.9 19.68 10100.0 19.68
2020-06-15 19.9 19.66 19.9 19.9 14100.0 19.9
2020-06-12 19.96 19.96 19.96 19.96 0.0 19.96
2020-06-11 20.29 19.96 20.29 19.96 1400.0 19.96
2020-06-10 20.76 20.31 20.76 20.32 8100.0 20.32
2020-06-09 20.0 20.0 20.0 20.0 0.0 20.0
2020-06-08 20.0 20.0 20.0 20.0 0.0 20.0
2020-06-05 20.0 20.0 20.0 20.0 0.0 20.0
2020-06-04 20.0 20.0 20.0 20.0 0.0 20.0
2020-06-03 20.0 20.0 20.0 20.0 300.0 20.0
2020-06-02 20.41 20.0 20.41 20.0 10400.0 20.0
2020-06-01 19.9 19.9 19.9 19.9 0.0 19.9
2020-05-29 19.9 19.9 19.9 19.9 5200.0 19.9
2020-05-28 20.1 19.68 20.1 19.68 400.0 19.68
2020-05-27 20.3 19.92 19.92 20.3 800.0 20.3
2020-05-26 20.01 19.71 20.0 19.78 9400.0 19.78
2020-05-22 20.0 20.0 20.0 20.0 200.0 20.0
2020-05-21 19.0 19.0 19.0 19.0 0.0 19.0
2020-05-20 19.0 19.0 19.0 19.0 0.0 19.0
2020-05-19 19.0 19.0 19.0 19.0 0.0 19.0
2020-05-18 19.0 18.62 19.0 19.0 1100.0 19.0
2020-05-15 17.83 17.83 17.83 17.83 100.0 17.83
2020-05-14 17.53 16.49 16.49 17.53 800.0 17.53
2020-05-13 20.0 20.0 20.0 20.0 0.0 20.0
2020-05-12 20.0 20.0 20.0 20.0 0.0 20.0
2020-05-11 20.0 19.81 20.0 20.0 4500.0 20.0
2020-05-08 19.88 19.64 19.88 19.64 600.0 19.64
2020-05-07 19.02 19.02 19.02 19.02 900.0 19.02
2020-05-06 18.43 18.43 18.43 18.43 200.0 18.43
2020-05-05 18.25 18.25 18.25 18.25 0.0 18.25
2020-05-04 18.7 18.01 18.7 18.25 1700.0 18.25
2020-05-01 20.77 20.77 20.77 20.77 0.0 20.77
2020-04-30 21.01 20.53 20.53 20.77 1100.0 20.77
2020-04-29 20.59 18.57 18.81 20.59 2300.0 20.59
2020-04-28 17.11 17.11 17.11 17.11 0.0 17.11
2020-04-27 17.11 17.11 17.11 17.11 0.0 17.11
2020-04-24 17.11 17.11 17.11 17.11 0.0 17.11
2020-04-23 17.11 17.11 17.11 17.11 0.0 17.11
2020-04-22 17.59 17.11 17.59 17.11 600.0 17.11
2020-04-21 16.0 15.55 16.0 16.0 3400.0 16.0
2020-04-20 16.59 16.33 16.57 16.57 3100.0 16.57
2020-04-17 15.5 15.5 15.5 15.5 100.0 15.5
2020-04-16 14.82 14.82 14.82 14.82 0.0 14.82
2020-04-15 16.4 14.82 16.4 14.82 700.0 14.82
2020-04-14 16.5 16.4 16.4 16.4 4600.0 16.4
2020-04-13 16.99 16.4 16.54 16.4 4500.0 16.4
2020-04-09 18.95 17.18 18.95 17.18 800.0 17.18
2020-04-08 18.3 18.06 18.06 18.3 700.0 18.3
2020-04-07 16.21 16.21 16.21 16.21 0.0 16.21
2020-04-06 16.44 15.97 15.97 16.21 3400.0 16.21
2020-04-03 15.51 15.51 15.51 15.51 700.0 15.51
2020-04-02 15.85 15.6 15.6 15.84 6200.0 15.84
2020-04-01 14.19 14.19 14.19 14.19 0.0 14.19
2020-03-31 14.19 14.19 14.19 14.19 0.0 14.19
2020-03-30 14.19 14.19 14.19 14.19 0.0 14.19
2020-03-27 14.19 14.19 14.19 14.19 0.0 14.19
2020-03-26 14.19 14.19 14.19 14.19 600.0 14.19
2020-03-25 12.91 12.75 12.75 12.91 1700.0 12.91
2020-03-24 11.61 11.58 11.61 11.61 3100.0 11.61
2020-03-23 10.81 10.57 10.81 10.57 1000.0 10.57
2020-03-20 11.73 11.35 11.35 11.73 2200.0 11.73
2020-03-19 11.85 10.7 11.07 10.94 4400.0 10.94
2020-03-18 12.34 12.34 12.34 12.34 0.0 12.34
2020-03-17 12.4 11.96 11.96 12.34 3700.0 12.34
2020-03-16 12.76 12.4 12.76 12.4 4900.0 12.4
2020-03-13 13.06 12.4 13.05 12.4 3600.0 12.4
2020-03-12 13.5 11.6 11.64 13.5 17000.0 13.5
2020-03-11 13.16 13.16 13.16 13.16 0.0 13.16
2020-03-10 13.16 12.75 12.75 13.16 1700.0 13.16
2020-03-09 13.1 11.47 13.1 11.75 4000.0 11.75
2020-03-06 16.24 16.24 16.24 16.24 200.0 16.24
2020-03-05 16.87 16.87 16.87 16.87 300.0 16.87
2020-03-04 17.57 17.57 17.57 17.57 0.0 17.57
2020-03-03 17.57 17.57 17.57 17.57 100.0 17.57
2020-03-02 16.49 15.65 16.24 16.49 600.0 16.49
2020-02-28 16.71 16.51 16.57 16.53 1100.0 16.53
2020-02-27 18.4 17.35 18.4 17.35 1200.0 17.35
2020-02-26 19.48 19.48 19.48 19.48 0.0 19.48
2020-02-25 19.48 19.48 19.48 19.48 100.0 19.48
2020-02-24 19.79 19.79 19.79 19.79 1200.0 19.79
2020-02-21 21.01 21.0 21.01 21.0 300.0 21.0
2020-02-20 20.91 20.91 20.91 20.91 0.0 20.91
2020-02-19 22.46 20.91 22.43 20.91 1700.0 20.91
2020-02-18 20.65 20.65 20.65 20.65 100.0 20.65