|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-04-25 | 0 | 1,222.62 | 1,222.62 | 1,222.62 | 1,222.62 | 00:00:00 | | 2011-04-26 | 0 | 1,215.65 | 1,217.42 | 1,209.69 | 1,213.24 | 00:00:00 | | 2011-04-27 | 0 | 1,215.94 | 1,216.97 | 1,208.75 | 1,209.90 | 00:00:00 | | 2011-04-28 | 0 | 1,214.24 | 1,214.84 | 1,195.33 | 1,197.59 | 00:00:00 | | 2011-05-02 | 0 | 1,185.75 | 1,187.15 | 1,171.41 | 1,179.13 | 00:00:00 | | 2011-05-03 | 0 | 1,172.26 | 1,173.57 | 1,160.17 | 1,165.09 | 00:00:00 | | 2011-05-04 | 0 | 1,166.98 | 1,174.17 | 1,165.36 | 1,173.57 | 00:00:00 | | 2011-05-05 | 0 | 1,177.14 | 1,177.59 | 1,160.25 | 1,161.46 | 00:00:00 | | 2011-05-09 | 0 | 1,166.08 | 1,166.08 | 1,166.08 | 1,166.08 | 00:00:00 | | 2011-05-11 | 0 | 1,177.96 | 1,183.29 | 1,175.71 | 1,182.93 | 00:00:00 | | 2011-05-12 | 0 | 1,177.82 | 1,177.88 | 1,169.82 | 1,174.51 | 00:00:00 | | 2011-05-16 | 0 | 1,165.04 | 1,171.40 | 1,159.39 | 1,169.15 | 00:00:00 | | 2011-05-17 | 0 | 1,166.26 | 1,174.06 | 1,164.75 | 1,168.19 | 00:00:00 | | 2011-05-18 | 0 | 1,177.07 | 1,179.07 | 1,170.49 | 1,171.71 | 00:00:00 | | 2011-05-19 | 0 | 1,174.34 | 1,177.41 | 1,170.41 | 1,173.64 | 00:00:00 | | 2011-05-20 | 0 | 1,170.94 | 1,170.94 | 1,170.94 | 1,170.94 | 00:00:00 | | 2011-05-23 | 0 | 1,147.79 | 1,148.59 | 1,138.96 | 1,144.61 | 00:00:00 | | 2011-05-24 | 0 | 1,143.58 | 1,147.37 | 1,128.55 | 1,134.22 | 00:00:00 | | 2011-05-25 | 0 | 1,125.20 | 1,128.71 | 1,110.87 | 1,112.95 | 00:00:00 | | 2011-05-26 | 0 | 1,120.12 | 1,129.26 | 1,119.02 | 1,124.99 | 00:00:00 | | 2011-05-30 | 0 | 1,139.26 | 1,140.69 | 1,134.39 | 1,136.92 | 00:00:00 | | 2011-05-31 | 0 | 1,143.57 | 1,152.22 | 1,143.57 | 1,149.78 | 00:00:00 | | 2011-06-01 | 0 | 1,149.94 | 1,149.94 | 1,133.56 | 1,134.52 | 00:00:00 | | 2011-06-02 | 0 | 1,118.38 | 1,127.86 | 1,109.80 | 1,116.23 | 00:00:00 | | 2011-06-06 | 0 | 1,116.78 | 1,121.14 | 1,114.17 | 1,117.42 | 00:00:00 | | 2011-06-07 | 0 | 1,117.42 | 1,117.42 | 1,117.42 | 1,117.42 | 00:00:00 | | 2011-06-09 | 0 | 1,108.73 | 1,112.34 | 1,107.26 | 1,108.54 | 00:00:00 | | 2011-06-13 | 0 | 1,098.47 | 1,101.38 | 1,086.42 | 1,100.92 | 00:00:00 | | 2011-06-14 | 0 | 1,106.44 | 1,110.99 | 1,104.30 | 1,109.39 | 00:00:00 | | 2011-06-15 | 0 | 1,107.42 | 1,112.14 | 1,085.88 | 1,088.62 | 00:00:00 | | 2011-06-16 | 0 | 1,086.16 | 1,100.09 | 1,077.95 | 1,096.70 | 00:00:00 | | 2011-06-17 | 0 | 1,085.88 | 1,085.88 | 1,085.88 | 1,085.88 | 00:00:00 | | 2011-06-20 | 290,811,400 | 1,085.21 | 1,092.36 | 1,080.67 | 1,090.54 | 00:00:00 | | 2011-06-21 | 214,024,200 | 1,100.16 | 1,111.38 | 1,099.13 | 1,105.91 | 00:00:00 | | 2011-06-22 | 207,849,800 | 1,112.44 | 1,115.00 | 1,106.17 | 1,114.18 | 00:00:00 | | 2011-06-23 | 290,649,200 | 1,107.54 | 1,107.93 | 1,095.85 | 1,097.35 | 00:00:00 | | 2011-06-27 | 241,775,600 | 1,087.42 | 1,095.41 | 1,086.69 | 1,092.40 | 00:00:00 | | 2011-06-28 | 176,741,600 | 1,098.72 | 1,111.59 | 1,097.32 | 1,109.90 | 00:00:00 | | 2011-06-29 | 203,360,400 | 1,117.12 | 1,128.03 | 1,117.12 | 1,121.49 | 00:00:00 | | 2011-06-30 | 170,076,800 | 1,124.31 | 1,124.65 | 1,113.36 | 1,114.72 | 00:00:00 | | 2011-07-04 | 230,076,400 | 1,140.79 | 1,143.08 | 1,138.16 | 1,139.45 | 00:00:00 | | 2011-07-05 | 310,284,800 | 1,140.79 | 1,142.78 | 1,136.29 | 1,137.85 | 00:00:00 | | 2011-07-06 | 164,948,600 | 1,140.58 | 1,140.58 | 1,126.73 | 1,129.70 | 00:00:00 | | 2011-07-07 | 177,998,800 | 1,137.80 | 1,148.66 | 1,136.38 | 1,146.56 | 00:00:00 | | 2011-07-08 | 0 | 1,130.40 | 1,130.40 | 1,130.40 | 1,130.40 | 00:00:00 | | 2011-07-11 | 168,367,600 | 1,147.33 | 1,147.33 | 1,136.00 | 1,137.18 | 00:00:00 | | 2011-07-12 | 256,279,600 | 1,127.03 | 1,140.83 | 1,121.39 | 1,137.50 | 00:00:00 | | 2011-07-13 | 102,567,200 | 1,140.65 | 1,142.28 | 1,135.97 | 1,138.20 | 00:00:00 | | 2011-07-14 | 319,244,800 | 1,136.54 | 1,140.42 | 1,130.61 | 1,138.01 | 00:00:00 | | 2011-07-18 | 154,581,400 | 1,128.94 | 1,130.39 | 1,121.18 | 1,126.65 | 00:00:00 | | 2011-07-19 | 164,564,800 | 1,127.39 | 1,134.32 | 1,125.72 | 1,129.50 | 00:00:00 | | 2011-07-20 | 183,611,600 | 1,143.72 | 1,145.38 | 1,139.71 | 1,141.98 | 00:00:00 | | 2011-07-21 | 378,425,400 | 1,139.44 | 1,147.02 | 1,136.89 | 1,145.47 | 00:00:00 | | 2011-07-22 | 0 | 1,142.79 | 1,142.79 | 1,142.79 | 1,142.79 | 00:00:00 | | 2011-07-25 | 314,055,600 | 1,143.67 | 1,148.44 | 1,140.26 | 1,144.79 | 00:00:00 | | 2011-07-26 | 240,462,800 | 1,146.99 | 1,148.35 | 1,142.10 | 1,143.61 | 00:00:00 | | 2011-07-27 | 138,020,800 | 1,142.57 | 1,142.60 | 1,134.70 | 1,136.46 | 00:00:00 | | 2011-07-28 | 245,485,400 | 1,118.08 | 1,124.42 | 1,116.44 | 1,119.97 | 00:00:00 | | 2011-07-29 | 0 | 1,137.12 | 1,137.12 | 1,137.12 | 1,137.12 | 00:00:00 | | 2011-08-01 | 149,913,900 | 1,118.55 | 1,121.46 | 1,089.51 | 1,099.88 | 00:00:00 | | 2011-08-02 | 199,570,000 | 1,086.13 | 1,090.86 | 1,074.79 | 1,080.34 | 00:00:00 | | 2011-08-03 | 114,882,200 | 1,060.35 | 1,074.34 | 1,057.81 | 1,070.59 | 00:00:00 | | 2011-08-04 | 269,532,000 | 1,074.47 | 1,076.89 | 1,042.66 | 1,051.93 | 00:00:00 | | 2011-08-05 | 0 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 00:00:00 | | 2011-08-08 | 262,680,200 | 980.02 | 997.28 | 969.11 | 987.87 | 00:00:00 | | 2011-08-10 | 287,628,000 | 991.22 | 994.37 | 951.88 | 956.75 | 00:00:00 | | 2011-08-11 | 300,988,600 | 962.28 | 964.36 | 940.77 | 955.50 | 00:00:00 | | 2011-08-12 | 0 | 955.73 | 955.73 | 955.73 | 955.73 | 00:00:00 | | 2011-08-15 | 190,091,200 | 991.58 | 994.31 | 983.67 | 986.35 | 00:00:00 | | 2011-08-16 | 179,011,000 | 988.84 | 989.28 | 967.85 | 968.56 | 00:00:00 | | 2011-08-17 | 151,748,200 | 974.47 | 996.13 | 970.43 | 989.18 | 00:00:00 | | 2011-08-18 | 153,138,400 | 985.34 | 989.98 | 961.58 | 965.39 | 00:00:00 | | 2011-08-19 | 0 | 996.13 | 996.13 | 996.13 | 996.13 | 00:00:00 | | 2011-08-22 | 172,392,800 | 962.26 | 998.45 | 956.73 | 994.21 | 00:00:00 | | 2011-08-23 | 133,773,800 | 989.11 | 1,000.68 | 986.20 | 989.15 | 00:00:00 | | 2011-08-24 | 124,884,400 | 994.70 | 997.51 | 984.54 | 995.80 | 00:00:00 | | 2011-08-25 | 225,116,600 | 995.77 | 999.77 | 971.23 | 979.49 | 00:00:00 | | 2011-08-29 | 168,803,200 | 996.15 | 1,004.45 | 988.66 | 1,002.90 | 00:00:00 | | 2011-08-30 | 159,762,200 | 1,006.33 | 1,007.85 | 994.83 | 1,005.19 | 00:00:00 | | 2011-08-31 | 128,580,600 | 1,003.50 | 1,016.72 | 1,002.30 | 1,011.83 | 00:00:00 | | 2011-09-01 | 87,347,800 | 1,014.91 | 1,017.51 | 1,004.28 | 1,015.35 | 00:00:00 | | 2011-09-02 | 0 | 1,013.47 | 1,013.47 | 1,013.47 | 1,013.47 | 00:00:00 | | 2011-09-05 | 256,188,400 | 979.48 | 979.71 | 952.90 | 962.72 | 00:00:00 | | 2011-09-06 | 311,234,800 | 950.43 | 964.78 | 925.58 | 935.01 | 00:00:00 | | 2011-09-07 | 229,192,000 | 956.11 | 961.21 | 940.55 | 955.43 | 00:00:00 | | 2011-09-08 | 271,455,600 | 955.09 | 966.49 | 950.76 | 953.32 | 00:00:00 | | 2011-09-12 | 454,648,200 | 912.80 | 913.94 | 894.16 | 899.02 | 00:00:00 | | 2011-09-13 | 357,011,000 | 914.99 | 918.67 | 886.55 | 916.90 | 00:00:00 | | 2011-09-14 | 274,081,800 | 906.70 | 935.56 | 906.70 | 934.78 | 00:00:00 | | 2011-09-15 | 278,714,400 | 936.67 | 955.41 | 932.16 | 950.58 | 00:00:00 | | 2011-09-16 | 0 | 935.56 | 935.56 | 935.56 | 935.56 | 00:00:00 | | 2011-09-19 | 294,365,000 | 948.40 | 952.41 | 938.58 | 939.49 | 00:00:00 | | 2011-09-20 | 318,358,200 | 939.29 | 967.18 | 938.75 | 965.56 | 00:00:00 | | 2011-09-21 | 329,436,600 | 962.43 | 978.87 | 955.59 | 973.69 | 00:00:00 | | 2011-09-22 | 269,847,400 | 952.90 | 955.96 | 928.79 | 930.47 | 00:00:00 | | 2011-09-23 | 0 | 975.31 | 975.31 | 975.31 | 975.31 | 00:00:00 | | 2011-09-26 | 310,220,200 | 937.26 | 963.94 | 934.90 | 954.95 | 00:00:00 | | 2011-09-27 | 355,985,200 | 969.52 | 978.83 | 963.35 | 968.18 | 00:00:00 | | 2011-09-28 | 0 | 968.18 | 968.18 | 968.18 | 968.18 | 00:00:00 | | 2011-09-29 | 0 | 968.18 | 968.18 | 968.18 | 968.18 | 00:00:00 | | 2011-09-30 | 0 | 968.18 | 968.18 | 968.18 | 968.18 | 00:00:00 | | 2011-10-03 | 439,055,600 | 944.37 | 961.49 | 943.93 | 961.18 | 00:00:00 | | 2011-10-04 | 338,337,400 | 940.22 | 940.22 | 920.32 | 924.58 | 00:00:00 | | 2011-10-05 | 421,659,800 | 932.46 | 943.29 | 930.16 | 934.99 | 00:00:00 | | 2011-10-06 | 307,050,400 | 954.35 | 957.79 | 946.74 | 950.67 | 00:00:00 | | 2011-10-07 | 0 | 934.99 | 934.99 | 934.99 | 934.99 | 00:00:00 | | 2011-10-10 | 211,105,800 | 945.82 | 974.07 | 943.77 | 970.67 | 00:00:00 | | 2011-10-11 | 183,658,600 | 974.98 | 982.50 | 973.07 | 979.87 | 00:00:00 | | 2011-10-12 | 0 | 979.87 | 979.87 | 979.87 | 979.87 | 00:00:00 | | 2011-10-13 | 0 | 979.87 | 979.87 | 979.87 | 979.87 | 00:00:00 | | 2011-10-17 | 173,377,800 | 1,025.56 | 1,034.19 | 1,017.93 | 1,021.50 | 00:00:00 | | 2011-10-18 | 96,447,400 | 1,011.03 | 1,018.43 | 1,008.91 | 1,016.17 | 00:00:00 | | 2011-10-19 | 0 | 1,016.17 | 1,016.17 | 1,016.17 | 1,016.17 | 00:00:00 | | 2011-10-24 | 191,738,800 | 1,034.72 | 1,035.51 | 1,025.31 | 1,030.58 | 00:00:00 | | 2011-10-25 | 136,285,800 | 1,039.93 | 1,041.13 | 1,027.76 | 1,029.98 | 00:00:00 | | 2011-10-26 | 134,183,600 | 1,029.17 | 1,034.38 | 1,026.05 | 1,031.02 | 00:00:00 | | 2011-10-27 | 396,244,600 | 1,063.57 | 1,063.57 | 1,053.94 | 1,055.82 | 00:00:00 | | 2011-10-31 | 129,357,200 | 1,030.82 | 1,031.70 | 1,017.20 | 1,024.46 | 00:00:00 | | 2011-11-01 | 171,235,600 | 1,004.37 | 1,005.96 | 982.63 | 994.20 | 00:00:00 | | 2011-11-02 | 227,707,400 | 1,002.59 | 1,008.09 | 987.25 | 995.62 | 00:00:00 | | 2011-11-03 | 176,468,800 | 977.59 | 1,010.25 | 974.40 | 999.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
