|
 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 | | 2012-05-14 | 211,969,200 | 1,031.57 | 1,033.14 | 1,018.84 | 1,020.94 | 00:00:00 | | 2012-05-15 | 228,914,200 | 1,019.69 | 1,021.47 | 997.04 | 998.87 | 00:00:00 | | 2012-05-16 | 210,623,200 | 990.47 | 1,011.75 | 989.55 | 1,010.73 | 00:00:00 | | 2012-05-17 | 180,408,800 | 1,006.67 | 1,006.69 | 986.55 | 994.36 | 00:00:00 | | 2012-05-21 | 136,896,200 | 983.20 | 991.74 | 977.06 | 978.63 | 00:00:00 | | 2012-05-22 | 246,204,200 | 985.85 | 991.46 | 973.91 | 981.79 | 00:00:00 | | 2012-05-23 | 227,912,400 | 975.73 | 976.70 | 965.77 | 968.04 | 00:00:00 | | 2012-05-24 | 335,967,400 | 967.20 | 975.14 | 959.96 | 969.61 | 00:00:00 | | 2012-05-25 | 0 | 968.04 | 968.04 | 968.04 | 968.04 | 00:00:00 | | 2012-05-28 | 162,809,200 | 976.90 | 979.11 | 975.22 | 977.06 | 00:00:00 | | 2012-05-29 | 211,805,000 | 979.43 | 980.76 | 969.06 | 973.20 | 00:00:00 | | 2012-05-30 | 135,418,000 | 970.67 | 974.02 | 964.31 | 968.59 | 00:00:00 | | 2012-05-31 | 224,723,400 | 971.92 | 979.81 | 967.83 | 979.06 | 00:00:00 | | 2012-06-01 | 0 | 968.59 | 968.59 | 968.59 | 968.59 | 00:00:00 | | 2012-06-04 | 211,417,200 | 956.10 | 969.41 | 955.56 | 967.17 | 00:00:00 | | 2012-06-05 | 173,357,000 | 969.36 | 972.39 | 960.99 | 971.65 | 00:00:00 | | 2012-06-06 | 259,313,400 | 978.10 | 986.64 | 977.63 | 982.76 | 00:00:00 | | 2012-06-07 | 250,585,800 | 991.74 | 1,001.22 | 988.71 | 1,000.52 | 00:00:00 | | 2012-06-11 | 156,014,000 | 1,013.30 | 1,014.01 | 992.63 | 993.46 | 00:00:00 | | 2012-06-12 | 165,836,200 | 991.69 | 994.41 | 985.11 | 994.35 | 00:00:00 | | 2012-06-13 | 209,958,800 | 994.18 | 998.74 | 981.84 | 982.22 | 00:00:00 | | 2012-06-14 | 284,210,800 | 979.02 | 981.72 | 964.58 | 969.40 | 00:00:00 | | 2012-06-15 | 0 | 982.22 | 982.22 | 982.22 | 982.22 | 00:00:00 | | 2012-06-18 | 235,480,200 | 991.30 | 992.30 | 980.45 | 984.04 | 00:00:00 | | 2012-06-19 | 118,274,800 | 985.76 | 992.53 | 983.31 | 992.53 | 00:00:00 | | 2012-06-20 | 151,376,000 | 994.06 | 995.35 | 988.98 | 989.62 | 00:00:00 | | 2012-06-21 | 81,751,600 | 983.73 | 988.31 | 983.13 | 985.73 | 00:00:00 | | 2012-06-25 | 177,347,000 | 984.42 | 985.83 | 976.66 | 977.23 | 00:00:00 | | 2012-06-26 | 113,452,400 | 976.85 | 981.42 | 972.10 | 977.54 | 00:00:00 | | 2012-06-27 | 97,315,200 | 978.41 | 980.63 | 974.85 | 976.42 | 00:00:00 | | 2012-06-28 | 189,164,400 | 983.83 | 984.58 | 967.07 | 969.10 | 00:00:00 | | 2012-07-02 | 90,120,400 | 986.67 | 991.20 | 985.46 | 986.82 | 00:00:00 | | 2012-07-03 | 81,763,800 | 986.14 | 991.08 | 984.79 | 988.11 | 00:00:00 | | 2012-07-04 | 170,270,200 | 990.41 | 991.72 | 987.31 | 988.42 | 00:00:00 | | 2012-07-05 | 299,227,800 | 989.62 | 997.31 | 987.52 | 992.10 | 00:00:00 | | 2012-07-06 | 0 | 988.42 | 988.42 | 988.42 | 988.42 | 00:00:00 | | 2012-07-09 | 117,463,600 | 984.21 | 986.07 | 981.71 | 983.24 | 00:00:00 | | 2012-07-10 | 256,552,800 | 980.26 | 988.37 | 979.64 | 984.46 | 00:00:00 | | 2012-07-11 | 96,072,200 | 979.31 | 980.89 | 976.91 | 977.71 | 00:00:00 | | 2012-07-12 | 152,901,800 | 975.13 | 975.31 | 971.27 | 973.75 | 00:00:00 | | 2012-07-16 | 156,764,800 | 965.78 | 965.93 | 957.48 | 964.63 | 00:00:00 | | 2012-07-17 | 167,110,400 | 967.54 | 969.86 | 960.14 | 969.39 | 00:00:00 | | 2012-07-18 | 212,376,600 | 966.25 | 970.28 | 965.27 | 966.46 | 00:00:00 | | 2012-07-19 | 248,729,200 | 981.49 | 986.67 | 979.34 | 984.69 | 00:00:00 | | 2012-07-23 | 121,568,800 | 971.27 | 971.46 | 958.04 | 959.52 | 00:00:00 | | 2012-07-24 | 165,310,200 | 962.52 | 968.39 | 958.86 | 966.57 | 00:00:00 | | 2012-07-25 | 0 | 962.10 | 978.47 | 962.10 | 977.14 | 00:00:00 | | 2012-07-26 | 286,279,200 | 978.41 | 990.50 | 974.27 | 987.48 | 00:00:00 | | 2012-07-27 | 0 | 977.99 | 977.99 | 977.99 | 977.99 | 00:00:00 | | 2012-07-30 | 110,936,200 | 1,002.92 | 1,007.18 | 1,001.15 | 1,003.01 | 00:00:00 | | 2012-07-31 | 113,456,000 | 1,001.61 | 1,002.32 | 995.06 | 995.21 | 00:00:00 | | 2012-08-01 | 0 | 995.05 | 997.82 | 990.49 | 996.30 | 00:00:00 | | 2012-08-02 | 162,557,200 | 991.07 | 993.19 | 984.05 | 986.06 | 00:00:00 | | 2012-08-03 | 0 | 996.48 | 996.48 | 996.48 | 996.48 | 00:00:00 | | 2012-08-06 | 0 | 989.81 | 990.11 | 985.68 | 987.88 | 00:00:00 | | 2012-08-07 | 140,647,800 | 990.11 | 1,000.15 | 989.61 | 998.99 | 00:00:00 | | 2012-08-08 | 86,284,600 | 997.35 | 999.19 | 995.30 | 998.94 | 00:00:00 | | 2012-08-09 | 210,822,000 | 1,002.01 | 1,002.95 | 994.48 | 996.06 | 00:00:00 | | 2012-08-13 | 224,950,600 | 985.00 | 986.29 | 970.91 | 971.41 | 00:00:00 | | 2012-08-14 | 205,864,600 | 972.43 | 978.56 | 971.28 | 977.97 | 00:00:00 | | 2012-08-15 | 186,932,000 | 976.41 | 977.74 | 973.15 | 973.90 | 00:00:00 | | 2012-08-16 | 197,909,000 | 977.49 | 985.43 | 976.97 | 982.69 | 00:00:00 | | 2012-08-20 | 105,805,800 | 986.10 | 988.18 | 983.67 | 983.76 | 00:00:00 | | 2012-08-21 | 193,499,400 | 984.91 | 994.65 | 984.24 | 993.74 | 00:00:00 | | 2012-08-22 | 250,048,600 | 990.70 | 993.97 | 988.52 | 989.19 | 00:00:00 | | 2012-08-23 | 175,154,000 | 994.73 | 996.96 | 983.54 | 985.22 | 00:00:00 | | 2012-08-24 | 0 | 989.19 | 989.19 | 989.19 | 989.19 | 00:00:00 | | 2012-08-27 | 281,133,600 | 987.77 | 992.97 | 987.44 | 989.86 | 00:00:00 | | 2012-08-28 | 215,762,400 | 988.63 | 989.33 | 984.03 | 985.87 | 00:00:00 | | 2012-08-29 | 237,059,000 | 987.29 | 997.86 | 985.21 | 996.32 | 00:00:00 | | 2012-08-30 | 424,962,200 | 995.54 | 1,000.96 | 993.90 | 998.35 | 00:00:00 | | 2012-09-03 | 269,480,600 | 993.80 | 998.33 | 993.69 | 998.33 | 00:00:00 | | 2012-09-04 | 281,145,200 | 996.33 | 998.05 | 990.26 | 990.47 | 00:00:00 | | 2012-09-05 | 169,397,400 | 991.12 | 993.09 | 985.88 | 991.05 | 00:00:00 | | 2012-09-06 | 463,208,200 | 988.54 | 992.68 | 986.83 | 990.04 | 00:00:00 | | 2012-09-10 | 197,103,200 | 1,003.65 | 1,008.72 | 1,002.98 | 1,003.60 | 00:00:00 | | 2012-09-11 | 279,596,600 | 1,001.65 | 1,005.99 | 1,000.26 | 1,005.03 | 00:00:00 | | 2012-09-12 | 160,096,800 | 1,007.85 | 1,009.97 | 1,003.75 | 1,009.36 | 00:00:00 | | 2012-09-13 | 163,867,600 | 1,008.02 | 1,010.62 | 1,006.37 | 1,010.62 | 00:00:00 | | 2012-09-14 | 0 | 1,009.36 | 1,009.36 | 1,009.36 | 1,009.36 | 00:00:00 | | 2012-09-17 | 0 | 1,010.62 | 1,010.62 | 1,010.62 | 1,010.62 | 00:00:00 | | 2012-09-19 | 138,175,400 | 1,018.53 | 1,019.61 | 1,013.83 | 1,016.43 | 00:00:00 | | 2012-09-20 | 105,349,400 | 1,015.38 | 1,016.46 | 1,013.05 | 1,014.70 | 00:00:00 | | 2012-09-24 | 204,177,000 | 1,027.72 | 1,042.83 | 1,026.83 | 1,041.39 | 00:00:00 | | 2012-09-27 | 0 | 1,044.88 | 1,057.03 | 1,041.08 | 1,055.29 | 00:00:00 | | 2012-10-02 | 0 | 1,062.70 | 1,078.72 | 1,061.54 | 1,077.31 | 00:00:00 | | 2012-10-03 | 0 | 1,079.34 | 1,095.10 | 1,074.55 | 1,090.57 | 00:00:00 | | 2012-10-04 | 0 | 1,089.67 | 1,089.67 | 1,083.99 | 1,086.78 | 00:00:00 | | 2012-10-09 | 0 | 1,083.23 | 1,083.59 | 1,071.12 | 1,072.22 | 00:00:00 | | 2012-10-10 | 0 | 1,067.26 | 1,070.16 | 1,057.73 | 1,066.89 | 00:00:00 | | 2012-10-11 | 0 | 1,067.98 | 1,077.92 | 1,066.19 | 1,076.99 | 00:00:00 | | 2012-10-15 | 0 | 1,080.70 | 1,094.59 | 1,078.11 | 1,087.86 | 00:00:00 | | 2012-10-16 | 0 | 1,091.73 | 1,097.19 | 1,089.76 | 1,091.58 | 00:00:00 | | 2012-10-17 | 0 | 1,091.68 | 1,096.67 | 1,089.72 | 1,092.09 | 00:00:00 | | 2012-10-18 | 0 | 1,087.20 | 1,091.18 | 1,077.27 | 1,079.09 | 00:00:00 | | 2012-10-22 | 0 | 1,067.50 | 1,075.73 | 1,061.99 | 1,069.23 | 00:00:00 | | 2012-10-23 | 0 | 1,064.45 | 1,066.44 | 1,053.66 | 1,054.23 | 00:00:00 | | 2012-10-24 | 0 | 1,056.61 | 1,066.34 | 1,053.97 | 1,064.67 | 00:00:00 | | 2012-10-25 | 0 | 1,066.28 | 1,077.62 | 1,064.24 | 1,072.02 | 00:00:00 | | 2012-10-29 | 0 | 1,069.58 | 1,069.58 | 1,061.88 | 1,063.46 | 00:00:00 | | 2012-10-30 | 0 | 1,067.45 | 1,075.18 | 1,066.52 | 1,073.36 | 00:00:00 | | 2012-10-31 | 0 | 1,076.10 | 1,082.04 | 1,072.28 | 1,076.08 | 00:00:00 | | 2012-11-01 | 0 | 1,078.94 | 1,082.93 | 1,078.08 | 1,081.73 | 00:00:00 | | 2012-11-05 | 0 | 1,082.80 | 1,086.16 | 1,081.68 | 1,084.17 | 00:00:00 | | 2012-11-06 | 0 | 1,087.84 | 1,093.88 | 1,085.01 | 1,090.20 | 00:00:00 | | 2012-11-07 | 0 | 1,092.08 | 1,092.31 | 1,073.05 | 1,073.90 | 00:00:00 | | 2012-11-08 | 0 | 1,070.15 | 1,075.89 | 1,068.77 | 1,070.60 | 00:00:00 | | 2012-11-12 | 0 | 1,068.92 | 1,071.30 | 1,060.03 | 1,060.64 | 00:00:00 | | 2012-11-13 | 0 | 1,057.87 | 1,063.80 | 1,055.20 | 1,058.21 | 00:00:00 | | 2012-11-14 | 0 | 1,061.31 | 1,065.88 | 1,059.76 | 1,060.96 | 00:00:00 | | 2012-11-15 | 0 | 1,038.54 | 1,045.53 | 1,035.09 | 1,044.12 | 00:00:00 | | 2012-11-19 | 0 | 1,058.24 | 1,068.47 | 1,056.51 | 1,065.96 | 00:00:00 | | 2012-11-20 | 0 | 1,064.64 | 1,067.64 | 1,059.37 | 1,061.86 | 00:00:00 | | 2012-11-21 | 0 | 1,061.28 | 1,065.46 | 1,056.29 | 1,064.63 | 00:00:00 | | 2012-11-22 | 0 | 1,068.92 | 1,072.56 | 1,067.06 | 1,067.16 | 00:00:00 | | 2012-11-26 | 0 | 1,083.56 | 1,088.12 | 1,080.59 | 1,085.87 | 00:00:00 | | 2012-11-27 | 0 | 1,088.61 | 1,093.73 | 1,087.80 | 1,092.96 | 00:00:00 | | 2012-11-28 | 0 | 1,092.23 | 1,094.40 | 1,086.40 | 1,086.45 | 00:00:00 | | 2012-11-29 | 0 | 1,087.31 | 1,093.73 | 1,087.03 | 1,090.97 | 00:00:00 | | 2012-12-03 | 0 | 1,093.07 | 1,095.24 | 1,087.62 | 1,088.38 | 00:00:00 | | 2012-12-04 | 0 | 1,086.92 | 1,087.53 | 1,082.18 | 1,082.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
