|
 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 | | 2011-11-03 | 176,468,800 | 977.59 | 1,010.25 | 974.40 | 999.11 | 00:00:00 | | 2011-11-04 | 0 | 995.62 | 995.62 | 995.62 | 995.62 | 00:00:00 | | 2011-11-07 | 198,749,400 | 995.02 | 1,010.96 | 995.02 | 1,009.42 | 00:00:00 | | 2011-11-08 | 236,863,200 | 1,007.57 | 1,021.39 | 1,004.97 | 1,020.87 | 00:00:00 | | 2011-11-09 | 238,127,400 | 1,024.50 | 1,026.92 | 993.61 | 995.89 | 00:00:00 | | 2011-11-10 | 154,695,000 | 984.92 | 1,005.05 | 982.30 | 1,003.40 | 00:00:00 | | 2011-11-14 | 378,715,400 | 1,022.68 | 1,023.49 | 1,012.13 | 1,020.14 | 00:00:00 | | 2011-11-15 | 408,723,200 | 1,013.48 | 1,017.68 | 999.41 | 1,008.51 | 00:00:00 | | 2011-11-16 | 256,981,800 | 1,007.12 | 1,018.26 | 1,004.03 | 1,010.02 | 00:00:00 | | 2011-11-17 | 163,674,400 | 1,004.92 | 1,009.47 | 997.33 | 1,005.61 | 00:00:00 | | 2011-11-21 | 259,195,600 | 976.82 | 978.51 | 953.39 | 955.35 | 00:00:00 | | 2011-11-22 | 186,041,400 | 956.06 | 959.51 | 939.50 | 940.25 | 00:00:00 | | 2011-11-23 | 143,481,400 | 936.70 | 948.67 | 934.99 | 935.76 | 00:00:00 | | 2011-11-24 | 230,094,600 | 928.66 | 938.66 | 925.73 | 927.55 | 00:00:00 | | 2011-11-28 | 155,127,000 | 943.41 | 967.65 | 941.51 | 967.12 | 00:00:00 | | 2011-11-29 | 145,794,000 | 967.31 | 968.98 | 948.10 | 948.96 | 00:00:00 | | 2011-11-30 | 224,094,600 | 947.39 | 984.09 | 944.11 | 983.12 | 00:00:00 | | 2011-12-01 | 176,095,000 | 987.35 | 994.68 | 982.01 | 988.07 | 00:00:00 | | 2011-12-02 | 0 | 983.12 | 983.12 | 983.12 | 983.12 | 00:00:00 | | 2011-12-05 | 150,300,000 | 995.59 | 1,008.82 | 995.34 | 1,007.06 | 00:00:00 | | 2011-12-06 | 111,904,800 | 995.16 | 1,001.93 | 986.02 | 989.57 | 00:00:00 | | 2011-12-07 | 104,442,200 | 999.38 | 1,001.23 | 965.88 | 971.73 | 00:00:00 | | 2011-12-08 | 119,439,600 | 975.52 | 988.77 | 970.22 | 974.55 | 00:00:00 | | 2011-12-12 | 93,086,600 | 986.14 | 988.89 | 963.93 | 966.47 | 00:00:00 | | 2011-12-13 | 92,352,800 | 968.24 | 980.35 | 966.34 | 975.77 | 00:00:00 | | 2011-12-14 | 145,763,800 | 973.07 | 981.13 | 967.87 | 976.89 | 00:00:00 | | 2011-12-15 | 123,814,200 | 972.34 | 986.92 | 971.49 | 986.69 | 00:00:00 | | 2011-12-19 | 231,874,800 | 978.79 | 995.33 | 977.84 | 992.01 | 00:00:00 | | 2011-12-20 | 414,419,800 | 986.41 | 997.12 | 985.54 | 995.06 | 00:00:00 | | 2011-12-21 | 433,439,000 | 1,003.18 | 1,003.82 | 981.13 | 981.75 | 00:00:00 | | 2011-12-22 | 393,153,800 | 984.83 | 988.34 | 975.78 | 978.22 | 00:00:00 | | 2011-12-23 | 0 | 981.75 | 981.75 | 981.75 | 981.75 | 00:00:00 | | 2011-12-27 | 210,747,400 | 1,003.05 | 1,008.44 | 1,001.75 | 1,006.28 | 00:00:00 | | 2011-12-28 | 157,122,400 | 1,002.00 | 1,003.81 | 997.48 | 999.77 | 00:00:00 | | 2011-12-29 | 438,080,200 | 982.01 | 987.72 | 975.91 | 976.45 | 00:00:00 | | 2011-12-30 | 0 | 999.77 | 999.77 | 999.77 | 999.77 | 00:00:00 | | 2012-01-02 | 308,606,800 | 990.87 | 1,001.33 | 989.63 | 1,000.32 | 00:00:00 | | 2012-01-03 | 303,840,800 | 1,004.25 | 1,009.52 | 1,000.81 | 1,004.17 | 00:00:00 | | 2012-01-04 | 192,298,000 | 1,003.05 | 1,008.20 | 1,001.01 | 1,003.79 | 00:00:00 | | 2012-01-05 | 436,324,600 | 1,005.74 | 1,010.50 | 999.08 | 1,007.43 | 00:00:00 | | 2012-01-09 | 435,892,200 | 1,010.07 | 1,013.92 | 1,006.69 | 1,010.89 | 00:00:00 | | 2012-01-10 | 350,559,000 | 1,018.62 | 1,027.14 | 1,017.80 | 1,026.60 | 00:00:00 | | 2012-01-11 | 435,441,800 | 1,026.46 | 1,026.85 | 1,015.16 | 1,022.02 | 00:00:00 | | 2012-01-12 | 384,995,000 | 1,020.87 | 1,029.29 | 1,020.27 | 1,025.57 | 00:00:00 | | 2012-01-13 | 0 | 1,022.02 | 1,022.02 | 1,022.02 | 1,022.02 | 00:00:00 | | 2012-01-16 | 395,531,800 | 1,011.62 | 1,017.20 | 1,007.60 | 1,016.80 | 00:00:00 | | 2012-01-17 | 305,935,600 | 1,028.56 | 1,033.24 | 1,026.70 | 1,031.14 | 00:00:00 | | 2012-01-18 | 180,320,400 | 1,028.81 | 1,035.72 | 1,023.64 | 1,026.57 | 00:00:00 | | 2012-01-19 | 272,374,800 | 1,036.56 | 1,037.19 | 1,027.80 | 1,031.20 | 00:00:00 | | 2012-01-20 | 0 | 1,026.57 | 1,026.57 | 1,026.57 | 1,026.57 | 00:00:00 | | 2012-01-23 | 315,049,600 | 1,030.57 | 1,033.48 | 1,026.14 | 1,026.50 | 00:00:00 | | 2012-01-24 | 209,027,400 | 1,025.63 | 1,026.60 | 1,010.04 | 1,016.77 | 00:00:00 | | 2012-01-25 | 222,423,400 | 1,024.49 | 1,024.81 | 1,013.55 | 1,014.14 | 00:00:00 | | 2012-01-26 | 290,110,000 | 1,020.60 | 1,024.47 | 1,018.66 | 1,022.33 | 00:00:00 | | 2012-01-27 | 0 | 1,014.14 | 1,014.14 | 1,014.14 | 1,014.14 | 00:00:00 | | 2012-01-30 | 315,266,000 | 1,010.99 | 1,011.87 | 1,005.92 | 1,007.41 | 00:00:00 | | 2012-01-31 | 204,637,600 | 1,014.59 | 1,015.50 | 1,011.13 | 1,013.77 | 00:00:00 | | 2012-02-01 | 153,962,400 | 1,011.98 | 1,020.83 | 1,011.72 | 1,018.17 | 00:00:00 | | 2012-02-02 | 120,048,200 | 1,021.62 | 1,022.72 | 1,015.62 | 1,017.17 | 00:00:00 | | 2012-02-06 | 254,802,800 | 1,022.80 | 1,023.90 | 1,013.15 | 1,013.59 | 00:00:00 | | 2012-02-07 | 229,866,800 | 1,014.90 | 1,015.89 | 1,004.27 | 1,013.51 | 00:00:00 | | 2012-02-08 | 0 | 1,013.51 | 1,013.51 | 1,013.51 | 1,013.51 | 00:00:00 | | 2012-02-09 | 0 | 1,013.51 | 1,013.51 | 1,013.51 | 1,013.51 | 00:00:00 | | 2012-02-10 | 0 | 1,013.51 | 1,013.51 | 1,013.51 | 1,013.51 | 00:00:00 | | 2012-02-13 | 252,902,400 | 1,022.37 | 1,023.04 | 1,014.73 | 1,016.93 | 00:00:00 | | 2012-02-14 | 151,037,800 | 1,016.95 | 1,018.81 | 1,012.70 | 1,013.64 | 00:00:00 | | 2012-02-15 | 154,148,600 | 1,023.45 | 1,025.74 | 1,016.21 | 1,018.48 | 00:00:00 | | 2012-02-16 | 113,288,800 | 1,012.54 | 1,013.92 | 1,007.34 | 1,010.25 | 00:00:00 | | 2012-02-20 | 120,920,000 | 1,017.28 | 1,020.58 | 1,013.49 | 1,019.35 | 00:00:00 | | 2012-02-21 | 228,495,200 | 1,018.80 | 1,021.40 | 1,014.76 | 1,018.77 | 00:00:00 | | 2012-02-22 | 179,645,800 | 1,021.73 | 1,022.89 | 1,016.75 | 1,016.85 | 00:00:00 | | 2012-02-23 | 275,839,200 | 1,012.59 | 1,013.90 | 1,003.18 | 1,003.85 | 00:00:00 | | 2012-02-24 | 0 | 1,016.85 | 1,016.85 | 1,016.85 | 1,016.85 | 00:00:00 | | 2012-02-27 | 268,022,400 | 978.86 | 988.58 | 977.59 | 983.39 | 00:00:00 | | 2012-02-28 | 180,503,000 | 989.70 | 991.60 | 975.62 | 977.09 | 00:00:00 | | 2012-02-29 | 229,422,400 | 978.73 | 992.24 | 978.73 | 989.22 | 00:00:00 | | 2012-03-01 | 194,591,600 | 989.69 | 998.40 | 988.96 | 998.08 | 00:00:00 | | 2012-03-02 | 0 | 989.22 | 989.22 | 989.22 | 989.22 | 00:00:00 | | 2012-03-05 | 126,187,600 | 1,004.16 | 1,005.58 | 999.87 | 1,001.83 | 00:00:00 | | 2012-03-06 | 166,849,000 | 994.60 | 995.61 | 984.65 | 985.33 | 00:00:00 | | 2012-03-07 | 140,577,400 | 984.77 | 989.80 | 982.45 | 988.39 | 00:00:00 | | 2012-03-08 | 0 | 988.39 | 988.39 | 988.39 | 988.39 | 00:00:00 | | 2012-03-09 | 0 | 988.39 | 988.39 | 988.39 | 988.39 | 00:00:00 | | 2012-03-12 | 173,201,600 | 990.78 | 992.56 | 983.74 | 986.66 | 00:00:00 | | 2012-03-13 | 393,872,000 | 993.46 | 995.80 | 989.45 | 993.47 | 00:00:00 | | 2012-03-14 | 482,395,200 | 1,003.16 | 1,025.79 | 1,002.76 | 1,017.71 | 00:00:00 | | 2012-03-15 | 228,503,400 | 1,020.52 | 1,021.31 | 1,014.51 | 1,015.10 | 00:00:00 | | 2012-03-16 | 0 | 1,017.71 | 1,017.71 | 1,017.71 | 1,017.71 | 00:00:00 | | 2012-03-19 | 230,945,600 | 1,019.96 | 1,021.64 | 1,015.62 | 1,018.89 | 00:00:00 | | 2012-03-20 | 315,241,600 | 1,019.45 | 1,020.93 | 1,014.13 | 1,019.00 | 00:00:00 | | 2012-03-21 | 444,148,000 | 1,021.30 | 1,027.69 | 1,021.30 | 1,023.42 | 00:00:00 | | 2012-03-22 | 244,433,600 | 1,023.23 | 1,025.71 | 1,018.90 | 1,022.80 | 00:00:00 | | 2012-03-26 | 272,238,200 | 1,033.51 | 1,052.23 | 1,032.83 | 1,051.70 | 00:00:00 | | 2012-03-27 | 160,805,400 | 1,055.60 | 1,060.23 | 1,054.16 | 1,054.54 | 00:00:00 | | 2012-03-28 | 259,517,800 | 1,054.20 | 1,056.17 | 1,048.53 | 1,050.95 | 00:00:00 | | 2012-03-29 | 273,262,000 | 1,048.11 | 1,048.38 | 1,036.23 | 1,036.31 | 00:00:00 | | 2012-03-30 | 0 | 1,050.95 | 1,050.95 | 1,050.95 | 1,050.95 | 00:00:00 | | 2012-04-02 | 219,056,600 | 1,043.01 | 1,046.39 | 1,040.59 | 1,045.43 | 00:00:00 | | 2012-04-03 | 161,724,000 | 1,051.96 | 1,056.25 | 1,050.69 | 1,056.25 | 00:00:00 | | 2012-04-04 | 217,729,200 | 1,051.01 | 1,052.54 | 1,048.19 | 1,050.76 | 00:00:00 | | 2012-04-05 | 275,991,400 | 1,051.99 | 1,056.18 | 1,049.31 | 1,052.36 | 00:00:00 | | 2012-04-09 | 56,907,400 | 1,045.97 | 1,047.01 | 1,043.80 | 1,045.48 | 00:00:00 | | 2012-04-10 | 69,714,200 | 1,048.01 | 1,051.09 | 1,045.03 | 1,049.91 | 00:00:00 | | 2012-04-11 | 96,433,200 | 1,038.63 | 1,042.25 | 1,036.06 | 1,041.86 | 00:00:00 | | 2012-04-16 | 208,760,800 | 1,026.09 | 1,040.40 | 1,025.90 | 1,037.92 | 00:00:00 | | 2012-04-17 | 267,184,600 | 1,039.17 | 1,055.41 | 1,038.64 | 1,054.29 | 00:00:00 | | 2012-04-18 | 157,350,400 | 1,055.61 | 1,057.31 | 1,047.20 | 1,050.21 | 00:00:00 | | 2012-04-19 | 142,224,000 | 1,056.25 | 1,063.16 | 1,056.20 | 1,058.30 | 00:00:00 | | 2012-04-20 | 0 | 1,050.21 | 1,050.21 | 1,050.21 | 1,050.21 | 00:00:00 | | 2012-04-23 | 135,143,200 | 1,064.58 | 1,064.87 | 1,051.74 | 1,056.17 | 00:00:00 | | 2012-04-24 | 260,852,800 | 1,060.99 | 1,066.40 | 1,059.58 | 1,063.97 | 00:00:00 | | 2012-04-30 | 208,693,600 | 1,069.56 | 1,070.07 | 1,064.08 | 1,066.61 | 00:00:00 | | 2012-05-01 | 111,186,200 | 1,065.62 | 1,069.68 | 1,064.18 | 1,066.65 | 00:00:00 | | 2012-05-02 | 205,049,400 | 1,072.53 | 1,074.15 | 1,059.57 | 1,061.07 | 00:00:00 | | 2012-05-03 | 665,230,000 | 1,060.82 | 1,069.25 | 1,059.30 | 1,066.92 | 00:00:00 | | 2012-05-04 | 0 | 1,061.07 | 1,061.07 | 1,061.07 | 1,061.07 | 00:00:00 | | 2012-05-07 | 204,795,000 | 1,039.82 | 1,049.65 | 1,037.39 | 1,048.62 | 00:00:00 | | 2012-05-08 | 153,836,600 | 1,052.22 | 1,055.72 | 1,046.91 | 1,046.91 | 00:00:00 | | 2012-05-09 | 214,036,600 | 1,046.29 | 1,046.73 | 1,034.07 | 1,034.31 | 00:00:00 | | 2012-05-10 | 180,445,200 | 1,040.54 | 1,042.58 | 1,035.31 | 1,039.54 | 00:00:00 | | 2012-05-14 | 211,969,200 | 1,031.57 | 1,033.14 | 1,018.84 | 1,020.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
