Dark

EMITF
ELBIT IMAGING LTD
stock OTC

Inactive

Aug 12, 2025

1.80USD-2.703%(-0.05)250

Pre-market

0.00USD-100.000%(-1.85)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-12	1.8000	1.8000	1.8000	1.8000	-2.703%	250	0.000%
2025-07-17	1.8500	1.8500	1.8500	1.8500	-13.953%	7,112	-2.703%
2025-07-11	2.1500	2.1500	2.1500	2.1500	0.000%	3,501	-16.279%
2025-07-08	2.1500	2.1500	2.1500	2.1500	+6.965%	4,000	-16.279%
2025-06-25	2.1000	2.1000	2.0100	2.0100	+14.857%	6,100	-10.448%
2025-06-20	1.7500	1.7500	1.7500	1.7500	-12.500%	250	+2.857%
2025-06-16	2.0000	2.0000	2.0000	2.0000	+5.263%	100	-10.000%
2025-06-11	1.9000	1.9000	1.9000	1.9000	-5.000%	4,272	-5.263%
2025-05-28	2.0000	2.0000	2.0000	2.0000	0.000%	3,000	-10.000%
2025-03-18	2.0000	2.0000	2.0000	2.0000	0.000%	167	-10.000%
2025-03-10	2.0000	2.0000	2.0000	2.0000	-4.762%	1,333	-10.000%
2025-02-24	2.1000	2.1000	2.1000	2.1000	-1.408%	1,459	-14.286%
2025-02-19	2.1000	2.1300	2.1000	2.1300	+3.902%	2,700	-15.493%
2025-02-18	1.8500	2.0500	1.8500	2.0500	+17.143%	4,557	-12.195%
2025-02-11	1.7500	1.7500	1.7500	1.7500	+1.156%	169	+2.857%
2025-02-10	1.6000	1.7300	1.6000	1.7300	+11.613%	1,790	+4.046%
2025-02-07	1.4000	1.5500	1.4000	1.5500	+24.000%	400	+16.129%
2025-02-06	1.2500	1.2500	1.2500	1.2500	-37.500%	7,862	+44.000%
2025-02-04	2.0000	2.0000	2.0000	2.0000	-13.043%	577	-10.000%
2025-01-22	2.3000	2.3000	2.3000	2.3000	0.000%	14,500	-21.739%
2025-01-21	1.8300	2.3200	1.8300	2.3000	+40.244%	10,205	-21.739%
2025-01-16	1.6300	1.6400	1.6300	1.6400	+1.235%	202	+9.756%
2025-01-15	1.6100	1.6200	1.6100	1.6200	+4.516%	200	+11.111%
2025-01-07	1.5500	1.5500	1.5500	1.5500	+0.649%	100	+16.129%
2025-01-06	1.5400	1.5400	1.5400	1.5400	+1.987%	103	+16.883%
2025-01-02	1.5100	1.5100	1.5100	1.5100	+0.667%	100	+19.205%
2024-12-31	1.5000	1.5000	1.5000	1.5000	+3.448%	8,000	+20.000%
2024-12-27	1.4500	1.4500	1.4500	1.4500	-3.333%	4,015	+24.138%
2024-12-26	1.5000	1.5000	1.5000	1.5000	-1.316%	5,000	+20.000%
2024-12-24	1.5200	1.5200	1.5200	1.5200	+1.333%	101	+18.421%
2024-12-23	1.4200	1.5000	1.4200	1.5000	+11.940%	200	+20.000%
2024-12-19	1.3400	1.3400	1.3400	1.3400	+11.667%	100	+34.328%
2024-12-11	1.2000	1.2000	1.2000	1.2000	0.000%	7,001	+50.000%
2024-12-10	1.2000	1.2000	1.2000	1.2000	-11.111%	3,500	+50.000%
2024-11-25	1.3500	1.3500	1.3500	1.3500	+3.846%	410	+33.333%
2024-11-20	1.3000	1.3000	1.3000	1.3000	+28.713%	140	+38.462%
2024-11-08	1.0100	1.0100	1.0100	1.0100	0.000%	1,656	+78.218%
2024-10-28	1.0100	1.0100	1.0100	1.0100	-11.404%	3,000	+78.218%
2024-10-15	1.1200	1.1400	1.1200	1.1400	+14.000%	2,100	+57.895%
2024-09-30	1.0000	1.0000	1.0000	1.0000	+5.263%	6,667	+80.000%
2024-09-09	0.9500	0.9500	0.9500	0.9500	-5.000%	104	+89.474%
2024-08-15	1.0000	1.0000	1.0000	1.0000	0.000%	400	+80.000%
2024-08-09	1.0000	1.0000	1.0000	1.0000	0.000%	100	+80.000%
2024-07-22	1.0000	1.0000	1.0000	1.0000	+17.647%	202	+80.000%
2024-05-23	0.8500	0.8500	0.8500	0.8500	+6.250%	100	+111.765%
2024-04-30	0.8000	0.8000	0.8000	0.8000	-5.882%	5,000	+125.000%
2024-04-15	0.8500	0.8500	0.8500	0.8500	-15.000%	14,833	+111.765%
2024-03-27	1.0000	1.0000	1.0000	1.0000	0.000%	5,949	+80.000%
2024-03-20	1.0000	1.0000	1.0000	1.0000	0.000%	901	+80.000%
2024-01-31	1.0000	1.0000	1.0000	1.0000	-4.762%	2,001	+80.000%
2024-01-23	1.0500	1.0500	1.0500	1.0500	+5.000%	3,500	+71.429%
2024-01-22	1.0000	1.0000	1.0000	1.0000	-4.762%	300	+80.000%
2023-12-05	1.0500	1.0500	1.0500	1.0500	0.000%	167	+71.429%
2023-11-30	1.0500	1.0500	1.0500	1.0500	0.000%	401	+71.429%
2023-11-28	1.0500	1.0500	1.0500	1.0500	0.000%	100	+71.429%
2023-11-21	1.0500	1.0500	1.0500	1.0500	+2.941%	1,000	+71.429%
2023-10-06	1.0200	1.0200	1.0200	1.0200	+2.000%	355	+76.471%
2023-09-26	1.0000	1.0000	1.0000	1.0000	-5.660%	100	+80.000%
2023-09-05	1.0600	1.0600	1.0600	1.0600	0.000%	334	+69.811%
2023-08-18	1.1400	1.1400	1.0600	1.0600	-6.195%	2,033	+69.811%
2023-08-16	1.1300	1.1300	1.1300	1.1300	0.000%	1,200	+59.292%
2023-07-28	1.2000	1.2200	1.1200	1.1300	-9.600%	18,125	+59.292%
2023-07-14	1.2500	1.2500	1.2500	1.2500	0.000%	5,000	+44.000%
2023-06-12	1.2500	1.2500	1.2500	1.2500	0.000%	933	+44.000%
2023-05-25	1.2500	1.2500	1.2500	1.2500	-16.667%	1,000	+44.000%
2023-05-16	1.5000	1.5000	1.5000	1.5000	+4.167%	1,083	+20.000%
2023-04-06	1.4400	1.4400	1.4400	1.4400	0.000%	10,000	+25.000%
2023-03-23	1.4400	1.4400	1.4400	1.4400	-0.690%	20,000	+25.000%
2023-03-22	1.4500	1.4500	1.4500	1.4500	-3.333%	2,850	+24.138%
2023-01-17	1.5000	1.5000	1.5000	1.5000	+2.041%	258	+20.000%
2023-01-05	1.3300	1.4700	1.3300	1.4700	+27.826%	975	+22.449%
2022-12-27	1.1500	1.1500	1.1500	1.1500	-14.815%	100	+56.522%
2022-10-27	1.4300	1.4300	1.3500	1.3500	-18.182%	3,167	+33.333%
2022-09-13	1.6500	1.6500	1.6500	1.6500	0.000%	1,400	+9.091%
2022-09-12	1.6500	1.6500	1.6500	1.6500	0.000%	5,000	+9.091%
2022-09-08	1.6500	1.6500	1.6500	1.6500	+17.857%	4,000	+9.091%
2022-08-08	1.4000	1.4000	1.4000	1.4000	-6.667%	168	+28.571%
2022-07-19	1.5000	1.5000	1.5000	1.5000	+3.448%	500	+20.000%
2022-07-05	1.4800	1.4800	1.4500	1.4500	-2.027%	4,900	+24.138%
2022-07-01	2.2500	2.2500	1.4800	1.4800	-17.778%	757	+21.622%
2022-06-02	1.8000	1.8000	1.8000	1.8000	-20.000%	1,000	0.000%
2022-04-27	2.2500	2.2500	2.2500	2.2500	+7.143%	436	-20.000%
2022-04-26	2.1000	2.1000	2.1000	2.1000	-6.667%	3,000	-14.286%
2022-04-22	2.2500	2.2500	2.2500	2.2500	-2.174%	4,000	-20.000%
2022-04-20	2.3000	2.3000	2.3000	2.3000	+4.072%	333	-21.739%
2022-04-19	2.2100	2.2100	2.2100	2.2100	+15.104%	800	-18.552%
2022-04-18	1.9200	1.9500	1.9100	1.9200	+2.128%	20,817	-6.250%
2022-04-14	1.8500	1.8800	1.8500	1.8800	+1.622%	300	-4.255%
2022-04-13	1.8500	1.8500	1.8500	1.8500	+15.625%	334	-2.703%
2022-04-11	1.6000	1.6000	1.6000	1.6000	-3.030%	1,833	+12.500%
2022-04-04	1.6200	1.6500	1.6200	1.6500	+1.852%	900	+9.091%
2022-03-22	1.6200	1.6200	1.6200	1.6200	0.000%	2,000	+11.111%
2022-03-16	1.6200	1.6200	1.6200	1.6200	+15.714%	6,269	+11.111%
2022-03-15	1.4000	1.4000	1.4000	1.4000	-17.647%	564	+28.571%
2022-03-09	1.7000	1.7000	1.7000	1.7000	0.000%	1,600	+5.882%
2022-03-07	1.7000	1.7000	1.7000	1.7000	0.000%	1,771	+5.882%
2022-02-22	1.7000	1.7000	1.7000	1.7000	-7.104%	342	+5.882%
2022-01-24	1.8300	1.8300	1.8300	1.8300	-1.081%	101	-1.639%
2022-01-21	1.8500	1.8500	1.8500	1.8500	0.000%	1,000	-2.703%
2022-01-03	1.8100	1.8500	1.8100	1.8500	+2.210%	1,300	-2.703%
2021-12-31	1.8000	1.8100	1.8000	1.8100	+69.159%	2,832	-0.552%
2019-02-08	1.1700	1.1700	1.0000	1.0700	-6.876%	46,800	+68.224%
2019-02-07	1.1490	1.1490	1.1490	1.1490	-0.087%	200	+56.658%
2019-02-06	1.1200	1.1500	1.1200	1.1500	+5.505%	252	+56.522%
2019-02-05	1.1100	1.1200	1.0838	1.0900	-2.679%	2,229	+65.138%
2019-02-04	1.1400	1.1700	1.0600	1.1200	+0.901%	26,876	+60.714%
2019-02-01	1.1200	1.1700	1.0800	1.1100	-6.723%	12,956	+62.162%
2019-01-31	1.1800	1.1900	1.1500	1.1900	-0.833%	2,000	+51.261%
2019-01-30	1.1900	1.2000	1.1900	1.2000	0.000%	4,100	+50.000%
2019-01-29	1.2000	1.2000	1.2000	1.2000	+0.840%	1,260	+50.000%
2019-01-28	1.1900	1.1900	1.1900	1.1900	+0.227%	100	+51.261%
2019-01-25	1.1594	1.1900	1.1594	1.1873	-0.227%	1,500	+51.604%
2019-01-24	1.1900	1.1900	1.1900	1.1900	0.000%	116	+51.261%
2019-01-23	1.1600	1.1900	1.1600	1.1900	0.000%	560	+51.261%
2019-01-22	1.1100	1.2000	1.1100	1.1900	0.000%	682	+51.261%
2019-01-17	1.1600	1.2100	1.1600	1.1900	+3.478%	2,600	+51.261%
2019-01-16	1.2800	1.2800	1.1300	1.1500	-5.738%	14,039	+56.522%
2019-01-15	1.1400	1.2200	1.1400	1.2200	+8.929%	4,827	+47.541%
2019-01-14	1.1600	1.2000	1.1200	1.1200	-5.085%	300	+60.714%
2019-01-11	1.2300	1.2300	1.1000	1.1800	-3.279%	54,599	+52.542%
2019-01-10	1.2200	1.2500	1.1100	1.2200	-0.813%	17,128	+47.541%
2019-01-09	1.2500	1.2500	1.1700	1.2300	+1.653%	6,517	+46.341%
2019-01-08	1.1300	1.2300	1.1300	1.2100	+10.000%	3,347	+48.760%
2019-01-07	1.2200	1.2200	1.1000	1.1000	-9.636%	3,695	+63.636%
2019-01-04	1.1800	1.2500	1.1497	1.2173	+0.603%	2,901	+47.868%
2019-01-03	1.1300	1.2100	1.1000	1.2100	+4.310%	9,420	+48.760%
2019-01-02	1.2700	1.2700	1.1500	1.1600	-10.769%	20,981	+55.172%
2018-12-31	1.3400	1.4190	1.3000	1.3000	-15.033%	25,670	+38.462%
2018-12-28	1.3400	1.5300	1.2900	1.5300	+14.179%	8,045	+17.647%
2018-12-27	1.3100	1.3800	1.2362	1.3400	-3.597%	24,300	+34.328%
2018-12-26	1.3000	1.4000	1.3000	1.3900	-8.757%	2,367	+29.496%
2018-12-24	1.4600	1.5234	1.3300	1.5234	-2.346%	5,042	+18.157%
2018-12-21	1.4900	1.6100	1.4500	1.5600	+2.632%	882	+15.385%
2018-12-20	1.5200	1.6400	1.3005	1.5200	-8.434%	13,136	+18.421%
2018-12-19	1.6900	1.7000	1.5500	1.6600	+1.220%	39,858	+8.434%
2018-12-18	1.6500	1.6500	1.4800	1.6400	+2.500%	2,288	+9.756%
2018-12-17	1.5400	1.6000	1.5400	1.6000	-7.514%	13,883	+12.500%
2018-12-14	1.7400	1.7400	1.7300	1.7300	+1.765%	419	+4.046%
2018-12-13	1.5812	1.7000	1.5812	1.7000	0.000%	1,443	+5.882%
2018-12-12	1.7000	1.7000	1.5700	1.7000	-5.028%	27,975	+5.882%
2018-12-11	1.7900	1.8700	1.6473	1.7900	-3.763%	35,165	+0.559%
2018-12-10	1.7800	1.8600	1.6974	1.8600	+3.333%	2,606	-3.226%
2018-12-07	1.7000	1.8500	1.6500	1.8000	-2.703%	3,512	0.000%
2018-12-06	1.7600	1.8500	1.7600	1.8500	+1.648%	349	-2.703%
2018-12-04	1.7847	1.8200	1.7847	1.8200	-3.191%	598	-1.099%
2018-12-03	1.8000	1.8900	1.8000	1.8800	+1.622%	4,038	-4.255%
2018-11-30	1.8000	1.8500	1.8000	1.8500	+8.187%	541	-2.703%
2018-11-29	1.8200	1.8200	1.7085	1.7100	-8.556%	4,476	+5.263%
2018-11-28	1.7400	1.8900	1.6700	1.8700	+8.721%	1,961	-3.743%
2018-11-27	1.7900	1.8800	1.7200	1.7200	-4.972%	1,016	+4.651%
2018-11-26	1.7900	1.8100	1.7400	1.8100	+2.841%	2,734	-0.552%
2018-11-23	1.7100	1.7800	1.7100	1.7600	+3.226%	700	+2.273%
2018-11-21	1.6700	1.8200	1.6482	1.7050	-4.213%	2,901	+5.572%
2018-11-20	1.7800	1.7800	1.5622	1.7800	-1.657%	916	+1.124%
2018-11-19	1.7100	1.8100	1.7100	1.8100	+7.738%	720	-0.552%
2018-11-16	1.7000	1.7684	1.6800	1.6800	-2.890%	4,202	+7.143%
2018-11-15	1.7000	1.7300	1.6000	1.7300	+8.132%	3,042	+4.046%
2018-11-14	1.7400	1.7499	1.5400	1.5999	-5.888%	31,998	+12.507%
2018-11-13	1.7900	1.8227	1.7000	1.7000	-2.857%	10,740	+5.882%
2018-11-12	1.7500	1.8000	1.6900	1.7500	-2.235%	8,921	+2.857%
2018-11-09	1.6500	1.7900	1.6000	1.7900	+3.069%	5,084	+0.559%
2018-11-08	1.6500	1.7400	1.6400	1.7367	+0.387%	3,019	+3.645%
2018-11-07	1.7400	1.7467	1.6600	1.7300	-1.143%	33,856	+4.046%
2018-11-06	1.8500	1.8500	1.6900	1.7500	-4.891%	39,976	+2.857%
2018-11-05	1.9600	2.0000	1.7200	1.8400	-8.000%	91,519	-2.174%
2018-11-02	1.9305	2.0000	1.9305	2.0000	+0.135%	1,200	-10.000%
2018-11-01	1.8900	2.0300	1.8900	1.9973	+5.677%	6,384	-9.878%
2018-10-31	2.0650	2.0900	1.5400	1.8900	-10.849%	129,201	-4.762%
2018-10-30	2.1200	2.1200	2.0100	2.1200	0.000%	4,200	-15.094%
2018-10-29	2.0400	2.1300	1.9500	2.1200	+4.433%	6,716	-15.094%
2018-10-26	2.0800	2.1800	1.8250	2.0300	-7.306%	74,785	-11.330%
2018-10-25	2.1100	2.1900	2.1100	2.1900	+1.860%	540	-17.808%
2018-10-24	2.2900	2.2900	2.0800	2.1500	-1.376%	9,559	-16.279%
2018-10-23	2.0900	2.2000	2.0800	2.1800	-0.457%	8,400	-17.431%
2018-10-22	2.1400	2.1900	2.1400	2.1900	-0.455%	434	-17.808%
2018-10-19	2.2100	2.2100	2.1100	2.2000	-0.452%	2,197	-18.182%
2018-10-17	2.1600	2.2100	2.1101	2.2100	+1.376%	5,392	-18.552%
2018-10-16	2.0600	2.1800	2.0600	2.1800	+1.395%	2,091	-17.431%
2018-10-15	2.1600	2.1700	2.0500	2.1500	-1.826%	8,105	-16.279%
2018-10-11	2.1600	2.1999	2.1253	2.1900	+1.389%	3,600	-17.808%
2018-10-10	2.1101	2.2200	2.1100	2.1600	-1.818%	6,412	-16.667%
2018-10-09	2.2000	2.2100	2.0600	2.2000	+2.326%	2,000	-18.182%
2018-10-08	2.1000	2.1500	2.0900	2.1500	+0.939%	933	-16.279%
2018-10-04	2.1900	2.1900	2.0462	2.1300	0.000%	1,573	-15.493%
2018-10-03	2.1100	2.2100	2.0300	2.1300	-2.961%	17,974	-15.493%
2018-10-02	2.1900	2.2473	2.0701	2.1950	-3.304%	3,563	-17.995%
2018-10-01	2.2500	2.2700	2.2500	2.2700	+0.172%	200	-20.705%
2018-09-28	2.0900	2.2700	2.0900	2.2661	+3.475%	3,316	-20.568%
2018-09-27	2.0500	2.2000	2.0200	2.1900	0.000%	13,034	-17.808%
2018-09-26	2.2800	2.3100	2.0500	2.1900	-3.947%	90,141	-17.808%
2018-09-25	2.2100	2.2800	2.2000	2.2800	+2.703%	2,595	-21.053%
2018-09-24	2.2200	2.2200	2.2200	2.2200	0.000%	100	-18.919%
2018-09-21	2.2500	2.2531	2.1000	2.2200	-1.333%	5,108	-18.919%
2018-09-20	2.1100	2.2600	2.1000	2.2500	+2.277%	1,073	-20.000%
2018-09-19	2.2500	2.2500	2.0904	2.1999	-0.457%	4,867	-18.178%
2018-09-18	2.1100	2.2700	2.0800	2.2100	-2.643%	7,240	-18.552%
2018-09-17	2.2100	2.2700	2.2000	2.2700	+1.339%	2,605	-20.705%
2018-09-14	2.2400	2.2400	2.2400	2.2400	+4.186%	3,336	-19.643%
2018-09-13	2.1296	2.2500	2.1296	2.1500	-4.330%	713	-16.279%
2018-09-12	2.1800	2.2800	2.1800	2.2473	+4.750%	64,177	-19.904%
2018-09-11	2.1100	2.2600	2.0300	2.1454	-5.071%	33,034	-16.100%
2018-09-10	2.1200	2.2600	2.0300	2.2600	0.000%	26,590	-20.354%
2018-09-07	2.2600	2.2600	2.2600	2.2600	0.000%	200	-20.354%
2018-09-06	2.2600	2.2600	2.2600	2.2600	-0.441%	250	-20.354%
2018-09-05	2.2700	2.2700	2.2700	2.2700	-0.439%	200	-20.705%
2018-09-04	2.1500	2.2800	2.0200	2.2800	0.000%	7,490	-21.053%
2018-08-31	2.2800	2.2800	2.2800	2.2800	+2.242%	200	-21.053%
2018-08-30	2.2400	2.2400	2.2300	2.2300	-0.446%	433	-19.283%
2018-08-29	2.1427	2.2400	2.1400	2.2400	-0.444%	2,135	-19.643%
2018-08-28	2.1188	2.2700	2.0977	2.2500	-0.881%	20,246	-20.000%
2018-08-27	2.2600	2.2700	2.2600	2.2700	0.000%	2,001	-20.705%
2018-08-24	2.1415	2.2700	2.1300	2.2700	+0.889%	3,053	-20.705%
2018-08-23	2.2500	2.2500	2.2500	2.2500	-0.881%	104	-20.000%
2018-08-22	2.1700	2.2700	2.1700	2.2700	+0.442%	248	-20.705%
2018-08-20	2.0400	2.2600	2.0400	2.2600	+0.893%	585	-20.354%
2018-08-17	2.2600	2.2600	2.0700	2.2400	+0.448%	413	-19.643%
2018-08-16	2.1200	2.2300	2.1000	2.2300	-0.823%	2,195	-19.283%
2018-08-14	2.2485	2.2485	2.2485	2.2485	+0.379%	201	-19.947%
2018-08-13	2.1800	2.2400	2.1100	2.2400	-1.322%	1,304	-19.643%
2018-08-09	2.3500	2.3500	2.1708	2.2700	+1.794%	3,950	-20.705%
2018-08-08	2.3200	2.3200	2.1700	2.2300	-1.327%	21,522	-19.283%
2018-08-07	2.1600	2.2700	2.1600	2.2600	-0.781%	906	-20.354%
2018-08-06	2.2800	2.3400	2.2700	2.2778	-5.837%	430	-20.976%
2018-08-03	2.4800	2.4800	2.4190	2.4190	+11.991%	1,700	-25.589%
2018-08-02	2.2200	2.2600	2.1500	2.1600	-4.000%	15,422	-16.667%
2018-08-01	2.2400	2.4664	2.2000	2.2500	-0.442%	3,152	-20.000%
2018-07-31	2.2600	2.2600	2.2600	2.2600	+0.444%	200	-20.354%
2018-07-30	2.3500	2.3900	2.1000	2.2500	+2.740%	7,868	-20.000%
2018-07-27	2.2600	2.4000	2.1229	2.1900	-7.595%	47,307	-17.808%
2018-07-26	2.3800	2.3900	2.2900	2.3700	+2.597%	1,240	-24.051%
2018-07-25	2.3100	2.3900	2.2900	2.3100	-2.941%	4,700	-22.078%
2018-07-24	2.3400	2.4100	2.3100	2.3800	-1.543%	10,749	-24.370%
2018-07-23	2.3699	2.4300	2.3699	2.4173	-1.226%	1,934	-25.537%
2018-07-20	2.4473	2.4473	2.4473	2.4473	-0.110%	118	-26.450%
2018-07-19	2.2900	2.4500	2.2900	2.4500	+7.456%	9,969	-26.531%
2018-07-18	2.2700	2.3000	2.2500	2.2800	0.000%	1,463	-21.053%
2018-07-17	2.2000	2.3100	2.1350	2.2800	+1.333%	28,487	-21.053%
2018-07-16	2.2500	2.2500	2.2500	2.2500	+0.446%	216	-20.000%
2018-07-13	2.1400	2.2500	2.1300	2.2400	-0.444%	5,450	-19.643%
2018-07-12	2.2000	2.2700	2.2000	2.2500	-1.316%	2,405	-20.000%
2018-07-11	2.3000	2.3073	2.1400	2.2800	+0.885%	9,008	-21.053%
2018-07-10	2.2700	2.2700	2.2004	2.2600	+0.444%	400	-20.354%
2018-07-09	2.2100	2.3200	2.1900	2.2500	-3.017%	7,867	-20.000%
2018-07-06	2.2540	2.3200	2.2521	2.3200	0.000%	2,248	-22.414%
2018-07-05	2.3300	2.3300	2.0900	2.3200	+0.870%	4,552	-22.414%
2018-07-03	2.3000	2.3000	2.3000	2.3000	-1.288%	200	-21.739%
2018-07-02	2.3300	2.3300	2.3300	2.3300	-0.321%	102	-22.747%
2018-06-29	2.3362	2.3389	2.3300	2.3375	+0.322%	1,502	-22.995%
2018-06-28	2.3000	2.3800	2.2800	2.3300	+1.747%	3,250	-22.747%
2018-06-27	2.2401	2.3800	2.1700	2.2900	+0.881%	20,200	-21.397%
2018-06-26	2.1900	2.2700	2.1900	2.2700	+0.442%	452	-20.705%
2018-06-25	2.2600	2.2700	2.1673	2.2600	+2.262%	3,431	-20.354%
2018-06-22	2.2190	2.2200	2.1659	2.2100	-0.450%	1,965	-18.552%
2018-06-21	2.2300	2.2300	2.1200	2.2200	+1.835%	2,334	-18.919%
2018-06-20	2.1900	2.1900	2.1800	2.1800	-0.909%	367	-17.431%
2018-06-19	2.2500	2.2500	2.0800	2.2000	-0.452%	8,854	-18.182%
2018-06-18	2.2000	2.2900	2.1601	2.2100	+1.204%	1,450	-18.552%
2018-06-15	2.2300	2.2300	2.1837	2.1837	+1.567%	350	-17.571%
2018-06-13	2.1100	2.2200	2.1100	2.1500	+3.614%	3,396	-16.279%
2018-06-12	2.0860	2.1300	1.9500	2.0750	-0.718%	5,767	-13.253%
2018-06-11	2.1300	2.1300	2.0900	2.0900	0.000%	426	-13.876%
2018-06-08	2.1300	2.1300	1.9500	2.0900	-0.948%	4,200	-13.876%
2018-06-07	2.1100	2.1200	2.0500	2.1100	0.000%	7,325	-14.692%
2018-06-06	2.0400	2.2200	2.0300	2.1100	+2.427%	8,622	-14.692%
2018-06-05	2.0400	2.0800	1.9600	2.0600	0.000%	17,964	-12.621%
2018-06-04	2.1400	2.1500	1.9400	2.0600	-4.630%	57,339	-12.621%
2018-06-01	2.0500	2.1600	2.0500	2.1600	+0.935%	5,334	-16.667%
2018-05-31	2.1300	2.1400	1.9600	2.1400	+2.392%	26,606	-15.888%
2018-05-30	2.0700	2.1300	2.0100	2.0900	-1.415%	2,083	-13.876%
2018-05-29	2.1200	2.1300	2.0200	2.1200	-0.469%	1,708	-15.094%
2018-05-25	2.0200	2.1300	1.9870	2.1300	-0.467%	3,908	-15.493%
2018-05-24	2.0700	2.2500	2.0700	2.1400	+4.390%	2,955	-15.888%
2018-05-23	2.2100	2.2407	1.9000	2.0500	-6.393%	118,628	-12.195%
2018-05-22	2.3500	2.4900	2.0610	2.1900	-7.595%	165,312	-17.808%
2018-05-21	2.4400	2.4600	2.2800	2.3700	-4.049%	75,343	-24.051%
2018-05-17	2.4600	2.4800	2.4600	2.4700	+1.646%	1,400	-27.126%
2018-05-16	2.5400	2.5800	2.3600	2.4300	-0.816%	27,938	-25.926%
2018-05-15	2.4400	2.6218	2.3200	2.4500	-2.685%	24,004	-26.531%
2018-05-11	2.4884	2.5300	2.4884	2.5176	-0.882%	734	-28.503%
2018-05-10	2.5400	2.5400	2.5400	2.5400	0.000%	200	-29.134%
2018-05-09	2.4700	2.5492	2.4700	2.5400	-0.392%	3,243	-29.134%
2018-05-08	2.5300	2.5600	2.4700	2.5500	-0.778%	1,869	-29.412%
2018-05-07	2.5700	2.5700	2.5700	2.5700	0.000%	153	-29.961%
2018-05-04	2.5131	2.5800	2.5131	2.5700	-0.772%	614	-29.961%
2018-05-03	2.5192	2.6300	2.5000	2.5900	+1.969%	7,574	-30.502%
2018-05-02	2.5000	2.5500	2.4650	2.5400	-0.392%	5,945	-29.134%
2018-05-01	2.5500	2.5600	2.5098	2.5500	-1.163%	11,191	-29.412%
2018-04-30	2.6000	2.6790	2.2211	2.5800	-4.089%	76,336	-30.233%
2018-04-27	2.6800	2.7050	2.6600	2.6900	-0.738%	2,838	-33.086%
2018-04-26	2.6600	2.7100	2.6200	2.7100	+0.743%	10,425	-33.579%
2018-04-25	2.6600	2.6900	2.5183	2.6900	-1.103%	26,290	-33.086%
2018-04-24	2.6900	2.7200	2.6453	2.7200	+1.115%	861	-33.824%
2018-04-23	2.6600	2.6900	2.6600	2.6900	-0.738%	314	-33.086%
2018-04-19	2.6542	2.7200	2.6542	2.7100	-0.368%	3,367	-33.579%
2018-04-18	2.6900	2.7200	2.6900	2.7200	0.000%	2,401	-33.824%
2018-04-17	2.7100	2.7200	2.6500	2.7200	+0.741%	32,857	-33.824%
2018-04-16	2.6406	2.7000	2.6406	2.7000	-1.099%	672	-33.333%
2018-04-13	2.7259	2.7300	2.7000	2.7300	+1.111%	5,317	-34.066%
2018-04-12	2.6576	2.7000	2.6576	2.7000	-0.369%	1,749	-33.333%
2018-04-11	2.7300	2.7400	2.6800	2.7100	+0.527%	16,956	-33.579%
2018-04-10	2.7000	2.7000	2.6500	2.6958	+0.216%	1,787	-33.229%
2018-04-09	2.6788	2.7000	2.6788	2.6900	-0.370%	1,564	-33.086%
2018-04-06	2.7500	2.7500	2.6820	2.7000	0.000%	1,458	-33.333%
2018-04-05	2.7500	2.7500	2.6200	2.7000	0.000%	18,040	-33.333%
2018-04-04	2.6800	2.7450	2.3000	2.7000	-1.818%	51,568	-33.333%
2018-04-03	2.7300	2.7500	2.6600	2.7500	+1.852%	14,965	-34.545%
2018-04-02	2.6700	2.7500	2.6600	2.7000	-3.571%	57,013	-33.333%
2018-03-29	2.7757	2.8000	2.6200	2.8000	+1.818%	32,200	-35.714%
2018-03-28	2.7400	2.8000	2.6500	2.7500	-1.786%	20,491	-34.545%
2018-03-27	2.6837	2.8000	2.6837	2.8000	+1.818%	2,960	-35.714%
2018-03-26	2.7100	2.7500	2.7100	2.7500	0.000%	7,288	-34.545%
2018-03-23	2.6900	2.7500	2.6900	2.7500	-0.722%	900	-34.545%
2018-03-22	2.7050	2.7700	2.6801	2.7700	+0.727%	9,499	-35.018%
2018-03-21	2.7142	2.7500	2.7142	2.7500	-0.362%	1,308	-34.545%
2018-03-20	2.7700	2.8303	2.6800	2.7600	-1.429%	16,559	-34.783%
2018-03-19	2.8000	2.8000	2.8000	2.8000	+0.179%	170	-35.714%
2018-03-16	2.9300	2.9300	2.7800	2.7950	-0.029%	534	-35.599%
2018-03-14	2.9000	2.9000	2.7547	2.7958	+0.931%	300	-35.618%
2018-03-13	2.7700	2.7700	2.7100	2.7700	0.000%	4,901	-35.018%
2018-03-12	2.7500	2.7800	2.7200	2.7700	-0.539%	22,809	-35.018%
2018-03-09	2.7850	2.7850	2.7850	2.7850	+0.906%	100	-35.368%
2018-03-08	2.7700	2.7700	2.7100	2.7600	0.000%	4,606	-34.783%
2018-03-07	2.7965	2.7965	2.7501	2.7600	0.000%	935	-34.783%
2018-03-06	2.7000	2.8000	2.7000	2.7600	-1.075%	23,000	-34.783%
2018-03-05	2.7600	2.8000	2.7300	2.7900	-0.357%	7,200	-35.484%
2018-03-02	2.8000	2.8000	2.7750	2.8000	+0.358%	1,200	-35.714%
2018-03-01	2.8800	2.8800	2.7900	2.7900	-0.357%	1,334	-35.484%
2018-02-28	2.8000	2.8000	2.7817	2.8000	0.000%	1,657	-35.714%
2018-02-27	2.7946	2.8400	2.7800	2.8000	0.000%	28,706	-35.714%
2018-02-26	2.8100	2.8100	2.7600	2.8000	+0.719%	13,502	-35.714%
2018-02-23	2.7999	2.7999	2.7490	2.7800	+0.361%	2,433	-35.252%
2018-02-22	2.9000	2.9000	2.7501	2.7700	0.000%	19,880	-35.018%
2018-02-21	2.7600	2.7700	2.7600	2.7700	0.000%	4,304	-35.018%
2018-02-20	2.7700	2.8300	2.7500	2.7700	+1.465%	26,989	-35.018%
2018-02-16	2.7000	2.7300	2.7000	2.7300	0.000%	5,980	-34.066%
2018-02-15	2.7600	2.7700	2.7299	2.7300	+0.738%	49,325	-34.066%
2018-02-14	2.7300	2.7395	2.6900	2.7100	+0.370%	5,357	-33.579%
2018-02-13	2.6600	2.7400	2.6400	2.7000	+0.078%	5,749	-33.333%
2018-02-12	2.7300	2.7300	2.6600	2.6979	-1.176%	2,823	-33.281%
2018-02-09	2.6900	2.7500	2.6800	2.7300	-0.727%	7,435	-34.066%
2018-02-08	2.7700	2.7700	2.6696	2.7500	0.000%	6,600	-34.545%
2018-02-07	2.6156	2.7900	2.6156	2.7500	-0.722%	11,705	-34.545%
2018-02-06	2.7000	2.7800	2.6800	2.7700	+1.465%	59,544	-35.018%
2018-02-05	2.7700	2.7700	2.7000	2.7300	-2.151%	24,661	-34.066%
2018-02-02	2.7500	2.8600	2.7400	2.7900	-2.105%	11,016	-35.484%
2018-02-01	2.8650	2.8800	2.8000	2.8500	+1.064%	56,530	-36.842%
2018-01-31	2.7700	2.9779	2.7000	2.8200	+1.439%	61,383	-36.170%
2018-01-30	2.7800	2.8200	2.7500	2.7800	-1.767%	3,767	-35.252%
2018-01-29	2.8100	2.8400	2.7100	2.8300	-0.702%	7,229	-36.396%
2018-01-26	2.8500	2.9200	2.8300	2.8500	-1.724%	11,295	-36.842%
2018-01-25	2.9000	2.9200	2.8300	2.9000	-0.685%	1,610	-37.931%
2018-01-24	2.9100	2.9400	2.8400	2.9200	-1.017%	13,208	-38.356%
2018-01-23	2.9600	2.9800	2.8900	2.9500	-2.961%	12,509	-38.983%
2018-01-22	3.0500	3.0500	2.9499	3.0400	+3.051%	4,100	-40.789%
2018-01-19	2.9000	2.9900	2.9000	2.9500	+2.787%	52,821	-38.983%
2018-01-18	2.9700	2.9700	2.8700	2.8700	0.000%	1,442	-37.282%
2018-01-17	2.8900	2.8900	2.7700	2.8700	+0.702%	13,300	-37.282%
2018-01-16	2.8900	2.8900	2.8000	2.8500	-4.362%	19,122	-36.842%
2018-01-12	2.9300	2.9930	2.8834	2.9800	+1.361%	3,149	-39.597%
2018-01-11	2.9700	2.9700	2.7155	2.9400	-1.010%	7,103	-38.776%
2018-01-10	2.9600	2.9700	2.8400	2.9700	-0.669%	3,581	-39.394%
2018-01-09	2.9100	2.9900	2.8500	2.9900	+2.048%	12,449	-39.799%
2018-01-08	2.9400	2.9800	2.7901	2.9300	-0.678%	33,275	-38.567%
2018-01-05	2.9900	2.9900	2.7547	2.9500	+2.431%	12,530	-38.983%
2018-01-04	2.9450	2.9450	2.8400	2.8800	-0.346%	3,967	-37.500%
2018-01-03	2.8900	2.9600	2.8701	2.8900	-1.365%	10,603	-37.716%
2018-01-02	2.8700	2.9400	2.8400	2.9300	+3.169%	9,360	-38.567%
2017-12-29	2.8200	2.9300	2.8177	2.8400	-0.347%	20,655	-36.620%
2017-12-28	2.8279	2.8499	2.8279	2.8499	-0.004%	777	-36.840%
2017-12-27	2.8400	2.9000	2.7900	2.8500	-0.697%	11,965	-36.842%

document.getElementById("nr7nh7").onerror = function(){this.style.display='none';}; .dark-mode .SdcR9V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SdcR9V{ color: #333333; background-color: white; border: 2px solid #333333; }EMITFELBIT IMAGING LTDstock OTC

EMITF
ELBIT IMAGING LTD
stock OTC