Elbit Imaging Ltd (NQ: EMITF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	0.2175	0.2189	0.2050	0.2079	617,903	-0.01(-4.59%)
Feb 27, 2014	0.2126	0.2185	0.2018	0.2179	2,061,845	-0.01(-4.51%)
Feb 26, 2014	0.2195	0.2471	0.2024	0.2282	2,549,140	+0.01(+2.33%)
Feb 25, 2014	0.2139	0.2366	0.2020	0.2230	3,129,829	+0.00(+1.36%)
Feb 24, 2014	0.1950	0.2520	0.1601	0.2200	4,785,316	+0.06(+37.41%)
Feb 21, 2014	0.1895	0.1895	0.1600	0.1601	585,468	-0.02(-10.06%)
Feb 20, 2014	0.2030	0.2088	0.1751	0.1780	1,647,749	-0.12(-40.67%)
Feb 19, 2014	0.3400	0.3400	0.3000	0.3000	6,400	-0.04(-11.76%)
Feb 18, 2014	0.3177	0.3580	0.2801	0.3400	626,940	-0.43(-55.84%)
Feb 14, 2014	0.7600	0.8800	0.7400	0.7700	200	+0.02(+2.67%)
Feb 13, 2014	0.7700	0.7700	0.7500	0.7500	3,763	-0.03(-3.86%)
Feb 12, 2014	0.8100	0.8100	0.7800	0.7801	10,138	-0.03(-3.69%)
Feb 11, 2014	0.8988	0.8988	0.8100	0.8100	3,835	-0.03(-3.57%)
Feb 10, 2014	0.8245	0.8400	0.8245	0.8400	3,408	+0.01(+1.20%)
Feb 07, 2014	0.8100	0.8400	0.8100	0.8300	12,032	+0.01(+1.22%)
Feb 06, 2014	0.8155	0.8200	0.8155	0.8200	6,005	-0.00(-0.04%)
Feb 05, 2014	0.8151	0.8600	0.8151	0.8203	12,092	-0.02(-2.35%)
Feb 04, 2014	0.8300	0.8400	0.8291	0.8400	1,935	+0.01(+1.11%)
Feb 03, 2014	0.8314	0.8500	0.8301	0.8308	10,358	-0.08(-8.70%)
Jan 31, 2014	0.9300	0.9367	0.8120	0.9100	16,386	-0.00(-0.02%)
Jan 30, 2014	0.9500	0.9500	0.9001	0.9102	10,965	-0.02(-2.13%)
Jan 29, 2014	0.9597	0.9898	0.9099	0.9300	36,742	-0.03(-3.43%)
Jan 28, 2014	0.9900	1.030	0.9600	0.9630	14,635	-0.06(-5.59%)
Jan 27, 2014	1.010	1.049	1.010	1.020	15,100	-0.04(-3.77%)
Jan 24, 2014	1.050	1.080	1.050	1.060	8,372	+0.03(+2.61%)
Jan 23, 2014	1.050	1.090	1.010	1.033	9,622	+0.00(+0.29%)
Jan 22, 2014	1.020	1.100	1.020	1.030	29,813	+0.00(+0.00%)
Jan 21, 2014	1.060	1.060	1.020	1.030	14,073	-0.03(-2.83%)
Jan 17, 2014	1.130	1.060	1.060	1.060	100	-0.01(-0.93%)
Jan 16, 2014	1.050	1.120	1.000	1.070	38,240	-0.01(-0.93%)
Jan 15, 2014	1.150	1.149	1.060	1.080	36,051	-0.07(-6.09%)
Jan 14, 2014	1.070	1.300	1.070	1.150	52,661	+0.13(+12.75%)
Jan 13, 2014	1.030	1.060	1.000	1.020	20,203	-0.05(-4.67%)
Jan 10, 2014	1.080	1.080	1.002	1.070	24,567	+0.00(+0.00%)
Jan 09, 2014	1.050	1.080	0.9900	1.070	18,167	+0.01(+0.94%)
Jan 08, 2014	1.160	1.160	1.060	1.060	30,903	-0.09(-7.83%)
Jan 07, 2014	1.250	1.260	1.140	1.150	38,361	-0.13(-10.16%)
Jan 06, 2014	1.250	1.309	1.250	1.280	37,205	-0.04(-3.03%)
Jan 03, 2014	1.300	1.430	1.250	1.320	54,115	+0.01(+0.76%)
Jan 02, 2014	1.220	1.380	1.200	1.310	132,365	+0.10(+8.26%)
Dec 31, 2013	1.100	1.210	1.210	1.210	2,200	+0.24(+24.74%)
Dec 30, 2013	0.9351	0.9900	0.9217	0.9700	64,374	+0.28(+40.58%)
Dec 27, 2013	0.7000	0.7001	0.6900	0.6900	26,371	-0.01(-1.41%)
Dec 26, 2013	0.7201	0.7201	0.6810	0.6999	15,207	-0.07(-9.10%)
Dec 24, 2013	0.7200	0.7800	0.7200	0.7700	2,748	+0.06(+7.80%)
Dec 23, 2013	0.7000	0.7600	0.6904	0.7143	19,325	+0.00(+0.61%)
Dec 20, 2013	0.7057	0.7100	0.7057	0.7100	4,666	+0.01(+1.13%)
Dec 19, 2013	0.7300	0.7300	0.6800	0.7021	14,257	-0.00(-0.28%)
Dec 18, 2013	0.7321	0.7400	0.7031	0.7041	10,409	-0.03(-3.55%)
Dec 17, 2013	0.6900	0.7380	0.6900	0.7300	11,603	-0.01(-1.52%)
Dec 16, 2013	0.7500	0.7598	0.7300	0.7413	33,404	-0.14(-16.23%)
Dec 13, 2013	0.9000	0.9000	0.8600	0.8849	5,868	-0.02(-2.02%)
Dec 12, 2013	0.9588	1.070	0.7840	0.9031	45,074	-0.10(-9.69%)
Dec 11, 2013	1.000	1.010	0.9900	1.000	30,298	+0.00(+0.00%)
Dec 10, 2013	1.030	1.040	0.9750	1.000	43,788	-0.08(-7.41%)
Dec 09, 2013	1.070	1.080	1.050	1.080	12,178	+0.03(+2.85%)
Dec 06, 2013	0.9800	1.080	0.9800	1.050	0	+0.02(+1.95%)
Dec 05, 2013	1.010	1.060	1.010	1.030	0	-0.05(-4.63%)
Dec 04, 2013	1.140	1.140	1.080	1.080	0	-0.02(-1.82%)
Dec 03, 2013	1.100	1.120	1.030	1.100	0	+0.00(+0.00%)
Dec 02, 2013	1.090	1.140	1.090	1.100	0	+0.02(+1.84%)
Nov 29, 2013	1.180	1.180	1.080	1.080	0	-0.07(-6.08%)
Nov 27, 2013	1.030	1.150	1.030	1.150	0	+0.01(+0.88%)
Nov 26, 2013	1.130	1.140	1.130	1.140	0	+0.01(+1.23%)
Nov 25, 2013	1.110	1.150	1.110	1.126	0	+0.01(+1.09%)
Nov 21, 2013	1.114	1.114	1.114	1.114	0	-0.01(-0.54%)
Nov 20, 2013	1.150	1.150	1.120	1.120	0	+0.01(+0.90%)
Nov 19, 2013	1.170	1.180	1.100	1.110	0	-0.04(-3.49%)
Nov 18, 2013	1.140	1.170	1.140	1.150	0	-0.02(-1.70%)
Nov 15, 2013	1.160	1.170	1.160	1.170	0	+0.04(+3.54%)
Nov 14, 2013	1.216	1.216	1.130	1.130	0	-0.09(-7.37%)
Nov 13, 2013	1.230	1.230	1.200	1.220	0	+0.02(+1.66%)
Nov 12, 2013	1.200	1.240	1.190	1.200	0	+0.00(+0.00%)
Nov 11, 2013	1.180	1.250	1.140	1.200	0	+0.00(+0.00%)
Nov 08, 2013	1.200	1.200	1.140	1.200	0	-0.02(-1.64%)
Nov 07, 2013	1.170	1.260	1.170	1.220	0	+0.01(+0.83%)
Nov 06, 2013	1.131	1.210	1.130	1.210	0	+0.04(+3.41%)
Nov 05, 2013	1.170	1.170	1.130	1.170	0	+0.00(+0.00%)
Nov 04, 2013	1.200	1.200	1.150	1.170	0	-0.03(-2.50%)
Nov 01, 2013	1.190	1.220	1.190	1.200	0	+0.03(+2.56%)
Oct 31, 2013	1.240	1.260	1.169	1.170	0	-0.02(-1.68%)
Oct 30, 2013	1.140	1.190	1.110	1.190	0	+0.05(+4.40%)
Oct 29, 2013	1.140	1.140	1.140	1.140	0	-0.01(-0.88%)
Oct 28, 2013	1.110	1.160	1.110	1.150	0	+0.05(+4.55%)
Oct 25, 2013	1.100	1.100	1.100	1.100	0	+0.00(+0.00%)
Oct 24, 2013	1.180	1.180	1.090	1.100	0	-0.03(-2.65%)
Oct 23, 2013	1.130	1.179	1.130	1.130	0	-0.01(-0.88%)
Oct 22, 2013	1.140	1.230	1.120	1.140	0	+0.03(+2.70%)
Oct 21, 2013	1.080	1.199	1.070	1.110	0	+0.00(+0.00%)
Oct 18, 2013	1.150	1.160	1.100	1.110	8,100	-0.04(-3.48%)
Oct 17, 2013	1.160	1.160	1.150	1.150	0	-0.07(-5.57%)
Oct 16, 2013	1.210	1.240	1.160	1.218	0	+0.04(+3.20%)
Oct 15, 2013	1.240	1.269	1.155	1.180	0	-0.07(-5.60%)
Oct 14, 2013	1.250	1.250	1.220	1.250	0	+0.00(+0.00%)
Oct 11, 2013	1.260	1.260	1.250	1.250	0	-0.03(-2.34%)
Oct 10, 2013	1.460	1.460	1.250	1.280	0	+0.05(+4.15%)
Oct 09, 2013	1.180	1.360	1.120	1.229	0	+0.13(+11.73%)
Oct 08, 2013	1.142	1.200	1.100	1.100	0	+0.00(+0.00%)
Oct 07, 2013	1.190	1.200	1.100	1.100	0	-0.02(-1.79%)
Oct 04, 2013	1.200	1.200	1.120	1.120	0	-0.04(-3.07%)
Oct 03, 2013	1.145	1.162	1.145	1.155	0	+0.03(+2.26%)
Oct 02, 2013	1.270	1.270	1.130	1.130	0	+0.02(+1.80%)
Oct 01, 2013	1.190	1.190	1.110	1.110	0	-0.07(-5.93%)
Sep 30, 2013	1.180	1.200	1.180	1.180	0	-0.03(-2.48%)
Sep 27, 2013	1.170	1.230	1.170	1.210	0	+0.02(+1.68%)
Sep 25, 2013	1.240	1.190	1.190	1.190	100	-0.08(-6.30%)
Sep 24, 2013	1.190	1.310	1.130	1.270	0	+0.04(+3.26%)
Sep 23, 2013	1.210	1.260	1.160	1.230	0	+0.04(+3.35%)
Sep 20, 2013	1.151	1.250	1.151	1.190	0	-0.07(-5.56%)
Sep 19, 2013	1.117	1.380	1.117	1.260	0	+0.15(+13.51%)
Sep 18, 2013	1.200	1.200	1.110	1.110	0	-0.01(-0.89%)
Sep 17, 2013	1.180	1.180	1.120	1.120	0	-0.06(-5.08%)
Sep 16, 2013	1.190	1.190	1.130	1.180	0	-0.05(-4.06%)
Sep 13, 2013	1.200	1.230	1.185	1.230	0	+0.03(+2.58%)
Sep 12, 2013	1.170	1.200	1.160	1.199	0	-0.00(-0.08%)
Sep 11, 2013	1.200	1.200	1.110	1.200	0	+0.05(+4.35%)
Sep 10, 2013	1.100	1.150	1.100	1.150	0	+0.05(+4.55%)
Sep 09, 2013	1.110	1.203	1.100	1.100	0	-0.04(-3.51%)
Sep 06, 2013	1.030	1.200	1.030	1.140	0	+0.03(+2.69%)
Sep 05, 2013	1.150	1.150	1.100	1.110	0	+0.01(+0.74%)
Sep 04, 2013	1.150	1.150	1.100	1.102	0	-0.02(-1.61%)
Sep 03, 2013	1.140	1.140	1.060	1.120	0	-0.02(-1.75%)
Aug 30, 2013	1.140	1.150	1.133	1.140	0	+0.10(+9.62%)
Aug 29, 2013	1.060	1.140	1.030	1.040	0	-0.04(-3.69%)
Aug 28, 2013	1.020	1.080	1.020	1.080	0	+0.06(+5.87%)
Aug 27, 2013	1.040	1.050	1.020	1.020	7,325	-0.10(-8.93%)
Aug 26, 2013	1.240	1.250	1.110	1.120	0	-0.12(-9.68%)
Aug 23, 2013	1.190	1.250	1.190	1.240	0	+0.14(+12.73%)
Aug 21, 2013	1.100	1.100	1.100	1.100	0	+0.01(+0.92%)
Aug 20, 2013	1.060	1.090	1.050	1.090	0	+0.04(+3.81%)
Aug 19, 2013	1.060	1.061	1.050	1.050	0	+0.00(+0.00%)
Aug 16, 2013	1.050	1.051	1.050	1.050	0	-0.01(-0.95%)
Aug 14, 2013	1.160	1.060	1.060	1.060	0	-0.10(-8.76%)
Aug 13, 2013	1.150	1.200	1.150	1.162	6,100	+0.05(+4.96%)
Aug 12, 2013	1.113	1.113	1.107	1.107	1,235	+0.08(+7.48%)
Aug 09, 2013	1.031	1.031	1.030	1.030	1,357	+0.01(+1.18%)
Aug 08, 2013	1.022	1.022	1.000	1.018	11,775	-0.03(-2.77%)
Aug 07, 2013	1.050	1.050	1.046	1.047	1,415	-0.02(-2.15%)
Aug 06, 2013	1.130	1.130	1.050	1.070	6,400	-0.06(-5.39%)
Aug 05, 2013	1.130	1.136	1.130	1.131	1,380	+0.00(+0.09%)
Aug 02, 2013	1.230	1.230	1.100	1.130	625	-0.02(-1.74%)
Aug 01, 2013	1.150	1.160	1.120	1.150	1,900	+0.04(+3.51%)
Jul 31, 2013	1.150	1.200	1.100	1.111	0	-0.07(-5.85%)
Jul 30, 2013	1.190	1.210	1.150	1.180	0	-0.06(-4.84%)
Jul 29, 2013	1.210	1.240	1.180	1.240	0	+0.03(+2.48%)
Jul 26, 2013	1.240	1.280	1.210	1.210	0	-0.08(-6.20%)
Jul 25, 2013	1.270	1.290	1.000	1.290	0	-0.11(-7.86%)
Jul 24, 2013	1.390	1.900	1.370	1.400	0	+0.05(+3.70%)
Jul 23, 2013	1.380	1.400	1.350	1.350	0	-0.15(-10.00%)
Jul 22, 2013	1.460	1.530	1.394	1.500	0	-0.12(-7.41%)
Jul 19, 2013	1.590	1.620	1.590	1.620	0	-0.02(-1.22%)
Jul 18, 2013	1.610	1.710	1.560	1.640	0	-0.09(-5.15%)
Jul 17, 2013	1.610	1.820	1.490	1.729	23,462	+0.19(+12.27%)
Jul 16, 2013	1.650	1.650	1.460	1.540	0	-0.18(-10.41%)
Jul 15, 2013	1.700	1.719	1.700	1.719	0	+0.01(+0.53%)
Jul 12, 2013	1.640	1.710	1.640	1.710	0	-0.06(-3.40%)
Jul 11, 2013	1.760	1.770	1.760	1.770	0	+0.05(+2.91%)
Jul 10, 2013	1.720	1.770	1.640	1.720	0	-0.05(-2.82%)
Jul 09, 2013	1.660	1.790	1.630	1.770	0	+0.08(+4.73%)
Jul 08, 2013	1.720	1.760	1.550	1.690	0	-0.20(-10.58%)
Jul 05, 2013	1.930	1.930	1.830	1.890	0	-0.11(-5.50%)
Jul 03, 2013	2.050	2.062	1.950	2.000	0	-0.10(-4.76%)
Jul 02, 2013	2.029	2.100	2.000	2.100	0	-0.02(-0.94%)
Jul 01, 2013	2.087	2.180	2.030	2.120	0	-0.03(-1.40%)
Jun 28, 2013	2.170	2.180	2.010	2.150	3,462	-0.09(-3.95%)
Jun 27, 2013	2.030	2.238	2.010	2.238	0	+0.18(+8.66%)
Jun 26, 2013	2.041	2.100	2.040	2.060	0	+0.02(+0.98%)
Jun 25, 2013	2.020	2.120	2.020	2.040	0	-0.02(-0.97%)
Jun 24, 2013	2.060	2.060	2.060	2.060	0	-0.03(-1.43%)
Jun 21, 2013	2.085	2.100	2.085	2.090	1,492	+0.07(+3.46%)
Jun 20, 2013	2.010	2.030	2.010	2.020	0	-0.09(-4.27%)
Jun 19, 2013	2.180	2.180	2.110	2.110	0	+0.05(+2.42%)
Jun 18, 2013	2.190	2.300	2.060	2.060	0	-0.13(-5.93%)
Jun 17, 2013	2.120	2.190	2.120	2.190	0	+0.16(+7.88%)
Jun 14, 2013	2.100	2.100	2.020	2.030	0	-0.08(-3.79%)
Jun 13, 2013	2.111	2.117	2.110	2.110	2,430	+0.06(+2.93%)
Jun 12, 2013	2.150	2.150	2.000	2.050	13,915	-0.13(-5.96%)
Jun 11, 2013	2.130	2.190	2.130	2.180	1,721	-0.04(-1.80%)
Jun 10, 2013	2.140	2.220	2.140	2.220	0	+0.05(+2.30%)
Jun 07, 2013	2.129	2.195	2.129	2.170	0	-0.02(-0.91%)
Jun 06, 2013	2.130	2.190	2.130	2.190	0	+0.05(+2.26%)
Jun 05, 2013	2.200	2.200	2.070	2.142	0	+0.00(+0.07%)
Jun 04, 2013	2.200	2.200	2.140	2.140	0	+0.03(+1.42%)
Jun 03, 2013	1.970	2.160	1.970	2.110	5,500	-0.01(-0.48%)
May 31, 2013	2.200	2.200	2.120	2.120	13,376	-0.18(-7.82%)
May 30, 2013	2.300	2.300	2.300	2.300	0	+0.09(+4.07%)
May 29, 2013	2.250	2.320	2.210	2.210	6,912	-0.05(-2.21%)
May 28, 2013	2.220	2.270	2.180	2.260	4,927	-0.01(-0.44%)
May 24, 2013	2.270	2.270	2.270	2.270	0	+0.00(+0.00%)
May 23, 2013	2.270	2.270	2.193	2.270	0	+0.14(+6.57%)
May 22, 2013	2.250	2.300	2.130	2.130	0	+0.03(+1.43%)
May 21, 2013	2.180	2.200	1.630	2.100	0	-0.08(-3.67%)
May 20, 2013	2.220	2.220	2.170	2.180	0	+0.02(+0.93%)
May 17, 2013	2.160	2.160	2.160	2.160	0	+0.00(+0.00%)
May 16, 2013	2.240	2.240	2.160	2.160	4,440	-0.00(-0.14%)
May 15, 2013	2.163	2.163	2.163	2.163	0	+0.05(+2.51%)
May 13, 2013	2.100	2.200	2.060	2.110	0	-0.02(-0.94%)
May 10, 2013	2.200	2.200	2.130	2.130	0	+0.00(+0.00%)
May 09, 2013	2.330	2.330	2.130	2.130	0	-0.19(-8.19%)
May 08, 2013	2.340	2.470	2.260	2.320	0	-0.10(-4.13%)
May 07, 2013	2.310	2.430	2.280	2.420	0	+0.16(+7.08%)
May 06, 2013	2.190	2.260	2.180	2.260	0	+0.13(+6.10%)
May 03, 2013	2.130	2.170	2.120	2.130	0	+0.01(+0.47%)
May 02, 2013	2.060	2.130	2.060	2.120	0	-0.06(-2.75%)
May 01, 2013	2.120	2.190	2.120	2.180	0	+0.00(+0.00%)
Apr 30, 2013	2.190	2.200	2.060	2.180	0	-0.03(-1.36%)
Apr 29, 2013	2.260	2.280	2.200	2.210	5,200	-0.05(-2.21%)
Apr 26, 2013	2.290	2.290	2.200	2.260	7,968	+0.02(+0.89%)
Apr 25, 2013	2.220	2.240	2.180	2.240	5,859	+0.06(+2.75%)
Apr 24, 2013	2.100	2.180	2.100	2.180	0	+0.07(+3.32%)
Apr 23, 2013	2.180	2.190	2.100	2.110	29,345	-0.12(-5.38%)
Apr 22, 2013	2.150	2.230	2.100	2.230	29,248	+0.13(+6.19%)
Apr 19, 2013	2.350	2.350	2.100	2.100	13,200	+0.09(+4.47%)
Apr 18, 2013	2.010	2.010	2.010	2.010	200	-0.05(-2.42%)
Apr 17, 2013	2.080	2.100	2.030	2.060	4,508	-0.05(-2.37%)
Apr 16, 2013	2.234	2.250	2.110	2.110	1,400	-0.01(-0.49%)
Apr 15, 2013	2.350	2.350	2.110	2.120	3,686	-0.16(-7.00%)
Apr 12, 2013	2.280	2.280	2.280	2.280	250	-0.01(-0.44%)
Apr 11, 2013	2.150	2.290	2.150	2.290	3,424	+0.11(+5.05%)
Apr 10, 2013	2.130	2.219	2.130	2.180	607	-0.02(-0.91%)
Apr 09, 2013	2.140	2.200	2.140	2.200	2,200	+0.07(+3.29%)
Apr 08, 2013	2.270	2.290	2.040	2.130	22,108	+0.03(+1.43%)
Apr 05, 2013	2.160	2.160	2.100	2.100	1,620	-0.01(-0.47%)
Apr 04, 2013	2.120	2.120	2.110	2.110	272	-0.02(-1.10%)
Apr 03, 2013	2.240	2.240	2.050	2.134	6,850	-0.07(-3.02%)
Apr 02, 2013	2.240	2.240	2.140	2.200	8,608	-0.12(-5.17%)
Apr 01, 2013	2.220	2.320	2.220	2.320	4,799	+0.05(+2.20%)
Mar 28, 2013	2.270	2.291	2.260	2.270	4,950	-0.04(-1.73%)
Mar 27, 2013	2.320	2.320	2.310	2.310	1,900	-0.03(-1.28%)
Mar 26, 2013	2.300	2.350	2.300	2.340	1,950	-0.14(-5.65%)
Mar 25, 2013	2.230	2.530	2.230	2.480	7,907	+0.15(+6.44%)
Mar 22, 2013	2.360	2.460	2.310	2.330	4,706	+0.05(+2.19%)
Mar 21, 2013	2.270	2.320	2.270	2.280	2,054	-0.01(-0.43%)
Mar 20, 2013	2.400	2.443	2.290	2.290	12,582	-0.19(-7.66%)
Mar 19, 2013	2.480	2.514	2.450	2.480	13,625	+0.13(+5.53%)
Mar 18, 2013	2.290	2.450	2.220	2.350	24,097	-0.25(-9.62%)
Mar 15, 2013	2.440	2.600	2.440	2.600	6,568	-0.02(-0.76%)
Mar 14, 2013	2.685	2.880	2.620	2.620	26,106	-0.07(-2.60%)
Mar 13, 2013	2.490	2.844	2.490	2.690	13,189	+0.07(+2.67%)
Mar 12, 2013	2.580	2.969	2.550	2.620	34,883	+0.44(+20.18%)
Mar 11, 2013	2.190	2.270	2.070	2.180	25,094	-0.11(-4.80%)
Mar 08, 2013	2.130	2.319	2.130	2.290	26,110	+0.17(+8.01%)
Mar 07, 2013	2.170	2.190	2.100	2.120	12,804	-0.09(-4.07%)
Mar 06, 2013	2.400	2.400	2.210	2.210	3,611	-0.18(-7.53%)
Mar 05, 2013	2.510	2.510	2.390	2.390	3,788	-0.01(-0.42%)
Mar 04, 2013	2.520	2.548	2.330	2.400	13,718	-0.22(-8.40%)