|
 TEL-AV TASE-100 I - [Ticker: ^TA100] |     | | Last Trade | 1,292.38 | Last Trade Time | 2017-06-22 - 20:24:00 | | Variation | -4.20 (-0.32%) | Open | 1,297.20 | | High | 1,297.46 | Low | 1,292.27 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 1,296.58 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^TA100 quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-07 | 0 | 899.91 | 902.53 | 890.27 | 898.74 | 00:00:00 | | 2009-09-08 | 0 | 900.19 | 904.26 | 897.46 | 902.03 | 00:00:00 | | 2009-09-09 | 0 | 900.60 | 908.65 | 897.10 | 905.73 | 00:00:00 | | 2009-09-10 | 0 | 913.24 | 914.16 | 893.62 | 893.62 | 00:00:00 | | 2009-09-14 | 0 | 883.37 | 883.37 | 868.23 | 873.23 | 00:00:00 | | 2009-09-15 | 0 | 880.30 | 883.89 | 868.97 | 881.81 | 00:00:00 | | 2009-09-16 | 0 | 889.16 | 907.99 | 887.83 | 907.70 | 00:00:00 | | 2009-09-17 | 0 | 914.67 | 918.02 | 904.77 | 909.14 | 00:00:00 | | 2009-09-21 | 0 | 906.07 | 913.35 | 904.26 | 906.45 | 00:00:00 | | 2009-09-22 | 0 | 911.65 | 920.10 | 911.64 | 917.55 | 00:00:00 | | 2009-09-23 | 0 | 922.66 | 929.49 | 921.50 | 924.51 | 00:00:00 | | 2009-09-24 | 0 | 919.09 | 930.59 | 914.03 | 929.93 | 00:00:00 | | 2009-09-25 | 0 | 923.48 | 923.48 | 923.48 | 923.48 | 00:00:00 | | 2009-09-28 | 0 | 938.94 | 949.59 | 936.99 | 946.40 | 00:00:00 | | 2009-09-29 | 0 | 938.94 | 949.59 | 936.99 | 946.40 | 00:00:00 | | 2009-09-30 | 0 | 947.49 | 954.51 | 927.70 | 942.53 | 00:00:00 | | 2009-10-01 | 0 | 943.02 | 949.73 | 939.87 | 940.68 | 00:00:00 | | 2009-10-05 | 0 | 939.13 | 943.70 | 938.59 | 940.67 | 00:00:00 | | 2009-10-06 | 0 | 947.53 | 956.61 | 947.35 | 955.09 | 00:00:00 | | 2009-10-07 | 0 | 960.91 | 962.46 | 948.58 | 952.67 | 00:00:00 | | 2009-10-08 | 0 | 964.38 | 965.91 | 959.60 | 962.83 | 00:00:00 | | 2009-10-12 | 0 | 961.07 | 968.86 | 959.11 | 966.13 | 00:00:00 | | 2009-10-13 | 0 | 965.23 | 970.02 | 960.07 | 960.92 | 00:00:00 | | 2009-10-14 | 0 | 971.06 | 975.01 | 968.56 | 973.98 | 00:00:00 | | 2009-10-15 | 0 | 974.72 | 977.48 | 969.58 | 972.11 | 00:00:00 | | 2009-10-16 | 0 | 972.78 | 972.78 | 972.78 | 972.78 | 00:00:00 | | 2009-10-19 | 0 | 977.21 | 979.94 | 971.32 | 973.07 | 00:00:00 | | 2009-10-20 | 0 | 979.81 | 981.07 | 974.68 | 975.04 | 00:00:00 | | 2009-10-21 | 0 | 973.93 | 976.56 | 967.43 | 975.18 | 00:00:00 | | 2009-10-22 | 0 | 969.93 | 976.65 | 967.87 | 972.94 | 00:00:00 | | 2009-10-26 | 0 | 985.91 | 990.88 | 984.59 | 989.40 | 00:00:00 | | 2009-10-27 | 0 | 981.52 | 989.65 | 980.02 | 983.81 | 00:00:00 | | 2009-10-28 | 0 | 980.89 | 982.60 | 964.97 | 966.27 | 00:00:00 | | 2009-10-29 | 0 | 945.38 | 959.05 | 944.84 | 958.15 | 00:00:00 | | 2009-10-30 | 0 | 964.97 | 964.97 | 964.97 | 964.97 | 00:00:00 | | 2009-11-02 | 0 | 936.93 | 941.09 | 932.73 | 939.57 | 00:00:00 | | 2009-11-03 | 0 | 938.21 | 939.28 | 919.33 | 925.41 | 00:00:00 | | 2009-11-04 | 0 | 934.71 | 948.81 | 934.61 | 946.07 | 00:00:00 | | 2009-11-05 | 0 | 940.72 | 955.17 | 937.55 | 953.48 | 00:00:00 | | 2009-11-09 | 0 | 974.12 | 982.42 | 973.93 | 978.54 | 00:00:00 | | 2009-11-10 | 0 | 983.47 | 984.51 | 976.08 | 978.45 | 00:00:00 | | 2009-11-11 | 0 | 985.12 | 992.15 | 984.90 | 990.41 | 00:00:00 | | 2009-11-12 | 0 | 987.62 | 991.01 | 984.45 | 990.70 | 00:00:00 | | 2009-11-13 | 0 | 989.49 | 989.49 | 989.49 | 989.49 | 00:00:00 | | 2009-11-16 | 0 | 1,004.15 | 1,005.66 | 999.83 | 1,001.07 | 00:00:00 | | 2009-11-17 | 0 | 1,001.87 | 1,007.43 | 998.75 | 1,005.99 | 00:00:00 | | 2009-11-18 | 0 | 1,010.04 | 1,012.66 | 1,001.43 | 1,001.43 | 00:00:00 | | 2009-11-19 | 0 | 1,001.23 | 1,001.89 | 993.07 | 996.72 | 00:00:00 | | 2009-11-23 | 0 | 1,003.30 | 1,008.99 | 1,003.12 | 1,008.99 | 00:00:00 | | 2009-11-24 | 0 | 1,004.50 | 1,010.62 | 1,003.74 | 1,008.75 | 00:00:00 | | 2009-11-25 | 0 | 1,013.58 | 1,021.16 | 1,012.19 | 1,018.35 | 00:00:00 | | 2009-11-26 | 0 | 1,016.89 | 1,016.89 | 1,001.68 | 1,003.02 | 00:00:00 | | 2009-11-30 | 0 | 1,006.00 | 1,008.43 | 996.42 | 1,002.72 | 00:00:00 | | 2009-12-01 | 0 | 1,007.11 | 1,019.80 | 1,006.98 | 1,018.37 | 00:00:00 | | 2009-12-02 | 0 | 1,022.77 | 1,025.20 | 1,020.04 | 1,023.91 | 00:00:00 | | 2009-12-03 | 0 | 1,035.33 | 1,036.77 | 1,030.93 | 1,036.27 | 00:00:00 | | 2009-12-07 | 0 | 1,040.67 | 1,043.11 | 1,036.51 | 1,039.37 | 00:00:00 | | 2009-12-08 | 0 | 1,037.62 | 1,043.16 | 1,023.82 | 1,026.89 | 00:00:00 | | 2009-12-09 | 0 | 1,030.72 | 1,032.12 | 1,021.53 | 1,026.25 | 00:00:00 | | 2009-12-10 | 0 | 1,027.46 | 1,039.00 | 1,026.24 | 1,037.32 | 00:00:00 | | 2009-12-14 | 0 | 1,042.85 | 1,045.15 | 1,039.63 | 1,043.99 | 00:00:00 | | 2009-12-15 | 0 | 1,044.86 | 1,046.20 | 1,031.90 | 1,031.90 | 00:00:00 | | 2009-12-16 | 0 | 1,034.52 | 1,042.61 | 1,033.18 | 1,039.28 | 00:00:00 | | 2009-12-17 | 0 | 1,031.89 | 1,033.72 | 1,026.04 | 1,026.82 | 00:00:00 | | 2009-12-21 | 0 | 1,037.59 | 1,039.82 | 1,034.63 | 1,038.24 | 00:00:00 | | 2009-12-22 | 0 | 1,045.88 | 1,050.01 | 1,045.51 | 1,047.78 | 00:00:00 | | 2009-12-23 | 0 | 1,055.76 | 1,058.45 | 1,052.31 | 1,053.04 | 00:00:00 | | 2009-12-24 | 0 | 1,068.93 | 1,069.16 | 1,060.63 | 1,067.50 | 00:00:00 | | 2009-12-28 | 0 | 1,066.40 | 1,068.29 | 1,063.58 | 1,065.73 | 00:00:00 | | 2009-12-29 | 0 | 1,065.03 | 1,065.03 | 1,058.92 | 1,060.20 | 00:00:00 | | 2009-12-30 | 0 | 1,054.78 | 1,063.34 | 1,054.49 | 1,062.51 | 00:00:00 | | 2009-12-31 | 0 | 1,066.14 | 1,068.70 | 1,064.98 | 1,066.73 | 00:00:00 | | 2010-01-04 | 0 | 1,085.27 | 1,091.38 | 1,085.24 | 1,089.03 | 00:00:00 | | 2010-01-05 | 0 | 1,094.02 | 1,099.63 | 1,093.13 | 1,097.10 | 00:00:00 | | 2010-01-06 | 0 | 1,097.37 | 1,098.67 | 1,090.36 | 1,097.33 | 00:00:00 | | 2010-01-07 | 0 | 1,096.85 | 1,097.37 | 1,091.01 | 1,095.34 | 00:00:00 | | 2010-01-11 | 0 | 1,111.89 | 1,111.89 | 1,100.22 | 1,101.49 | 00:00:00 | | 2010-01-12 | 0 | 1,098.89 | 1,099.45 | 1,072.77 | 1,074.88 | 00:00:00 | | 2010-01-13 | 0 | 1,072.34 | 1,083.35 | 1,072.06 | 1,082.53 | 00:00:00 | | 2010-01-14 | 0 | 1,092.46 | 1,093.50 | 1,077.65 | 1,078.36 | 00:00:00 | | 2010-01-18 | 0 | 1,088.15 | 1,093.54 | 1,080.71 | 1,093.20 | 00:00:00 | | 2010-01-19 | 0 | 1,093.13 | 1,093.14 | 1,084.71 | 1,090.44 | 00:00:00 | | 2010-01-20 | 0 | 1,087.57 | 1,097.06 | 1,087.57 | 1,089.04 | 00:00:00 | | 2010-01-21 | 0 | 1,088.11 | 1,093.10 | 1,082.98 | 1,091.61 | 00:00:00 | | 2010-01-25 | 0 | 1,071.11 | 1,078.30 | 1,070.57 | 1,073.83 | 00:00:00 | | 2010-01-26 | 0 | 1,062.76 | 1,068.19 | 1,060.29 | 1,067.20 | 00:00:00 | | 2010-01-27 | 0 | 1,065.38 | 1,070.12 | 1,059.18 | 1,063.25 | 00:00:00 | | 2010-01-28 | 0 | 1,074.87 | 1,075.71 | 1,067.85 | 1,072.05 | 00:00:00 | | 2010-01-29 | 0 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 00:00:00 | | 2010-02-01 | 0 | 1,059.58 | 1,061.87 | 1,052.14 | 1,058.35 | 00:00:00 | | 2010-02-02 | 0 | 1,066.36 | 1,070.42 | 1,063.27 | 1,068.44 | 00:00:00 | | 2010-02-03 | 0 | 1,077.56 | 1,078.30 | 1,074.64 | 1,076.13 | 00:00:00 | | 2010-02-04 | 0 | 1,074.87 | 1,075.74 | 1,070.33 | 1,071.37 | 00:00:00 | | 2010-02-05 | 0 | 1,076.81 | 1,076.81 | 1,076.81 | 1,076.81 | 00:00:00 | | 2010-02-08 | 0 | 1,061.35 | 1,065.65 | 1,050.90 | 1,052.41 | 00:00:00 | | 2010-02-09 | 0 | 1,055.57 | 1,059.38 | 1,050.01 | 1,058.81 | 00:00:00 | | 2010-02-10 | 0 | 1,061.12 | 1,066.19 | 1,059.23 | 1,065.03 | 00:00:00 | | 2010-02-11 | 0 | 1,066.02 | 1,070.70 | 1,065.77 | 1,068.62 | 00:00:00 | | 2010-02-12 | 0 | 1,065.87 | 1,065.87 | 1,065.87 | 1,065.87 | 00:00:00 | | 2010-02-15 | 0 | 1,081.22 | 1,091.96 | 1,081.22 | 1,091.12 | 00:00:00 | | 2010-02-16 | 0 | 1,094.01 | 1,098.93 | 1,093.95 | 1,097.38 | 00:00:00 | | 2010-02-17 | 0 | 1,103.78 | 1,104.97 | 1,099.08 | 1,100.32 | 00:00:00 | | 2010-02-18 | 0 | 1,096.91 | 1,100.77 | 1,094.61 | 1,095.76 | 00:00:00 | | 2010-02-22 | 0 | 1,107.37 | 1,109.99 | 1,106.33 | 1,109.63 | 00:00:00 | | 2010-02-23 | 0 | 1,110.79 | 1,111.28 | 1,102.32 | 1,102.82 | 00:00:00 | | 2010-02-24 | 0 | 1,100.86 | 1,107.00 | 1,096.87 | 1,105.33 | 00:00:00 | | 2010-02-25 | 0 | 1,109.82 | 1,109.82 | 1,092.31 | 1,093.75 | 00:00:00 | | 2010-03-01 | 0 | 1,104.83 | 1,116.10 | 1,104.81 | 1,113.64 | 00:00:00 | | 2010-03-02 | 0 | 1,123.41 | 1,125.35 | 1,121.19 | 1,124.70 | 00:00:00 | | 2010-03-03 | 0 | 1,126.51 | 1,129.09 | 1,121.24 | 1,125.90 | 00:00:00 | | 2010-03-04 | 0 | 1,122.84 | 1,138.30 | 1,121.06 | 1,134.49 | 00:00:00 | | 2010-03-05 | 0 | 1,125.01 | 1,125.01 | 1,125.01 | 1,125.01 | 00:00:00 | | 2010-03-08 | 0 | 1,149.35 | 1,149.85 | 1,138.48 | 1,140.45 | 00:00:00 | | 2010-03-09 | 0 | 1,140.18 | 1,141.52 | 1,132.28 | 1,132.37 | 00:00:00 | | 2010-03-10 | 0 | 1,137.17 | 1,143.76 | 1,131.87 | 1,142.94 | 00:00:00 | | 2010-03-11 | 0 | 1,139.66 | 1,148.46 | 1,139.39 | 1,144.63 | 00:00:00 | | 2010-03-12 | 0 | 1,143.48 | 1,143.48 | 1,143.48 | 1,143.48 | 00:00:00 | | 2010-03-15 | 0 | 1,146.33 | 1,147.12 | 1,141.92 | 1,142.73 | 00:00:00 | | 2010-03-16 | 0 | 1,145.54 | 1,147.22 | 1,142.64 | 1,144.21 | 00:00:00 | | 2010-03-17 | 0 | 1,152.52 | 1,157.26 | 1,151.91 | 1,156.68 | 00:00:00 | | 2010-03-18 | 0 | 1,154.22 | 1,155.90 | 1,150.88 | 1,151.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
