|
 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 | | 2012-12-04 | 0 | 1,086.92 | 1,087.53 | 1,082.18 | 1,082.24 | 00:00:00 | | 2012-12-05 | 190,237,000 | 1,088.80 | 1,090.11 | 1,085.80 | 1,086.27 | 00:00:00 | | 2012-12-06 | 158,985,200 | 1,086.47 | 1,087.63 | 1,083.60 | 1,083.86 | 00:00:00 | | 2012-12-10 | 171,789,600 | 1,091.62 | 1,091.62 | 1,085.23 | 1,088.43 | 00:00:00 | | 2012-12-11 | 137,167,600 | 1,091.97 | 1,098.57 | 1,090.52 | 1,097.14 | 00:00:00 | | 2012-12-12 | 142,355,800 | 1,097.28 | 1,100.78 | 1,096.86 | 1,096.91 | 00:00:00 | | 2012-12-13 | 315,790,800 | 1,092.65 | 1,094.35 | 1,088.55 | 1,089.14 | 00:00:00 | | 2012-12-17 | 136,176,000 | 1,075.90 | 1,076.48 | 1,059.69 | 1,063.94 | 00:00:00 | | 2012-12-18 | 151,819,800 | 1,070.47 | 1,071.69 | 1,067.91 | 1,069.50 | 00:00:00 | | 2012-12-19 | 195,252,400 | 1,074.40 | 1,080.37 | 1,073.53 | 1,079.37 | 00:00:00 | | 2012-12-20 | 149,052,000 | 1,075.92 | 1,077.93 | 1,072.44 | 1,077.32 | 00:00:00 | | 2012-12-21 | 0 | 1,079.37 | 1,079.37 | 1,079.37 | 1,079.37 | 00:00:00 | | 2012-12-24 | 173,726,000 | 1,061.57 | 1,062.25 | 1,049.38 | 1,052.00 | 00:00:00 | | 2012-12-26 | 176,586,800 | 1,048.83 | 1,055.04 | 1,044.00 | 1,049.82 | 00:00:00 | | 2012-12-27 | 325,509,000 | 1,034.63 | 1,051.20 | 1,034.63 | 1,048.14 | 00:00:00 | | 2012-12-31 | 292,292,400 | 1,048.32 | 1,051.92 | 1,043.24 | 1,047.73 | 00:00:00 | | 2013-01-02 | 155,946,200 | 1,078.74 | 1,085.23 | 1,077.86 | 1,083.83 | 00:00:00 | | 2013-01-03 | 203,832,800 | 1,081.83 | 1,081.97 | 1,072.65 | 1,073.18 | 00:00:00 | | 2013-01-04 | 0 | 1,083.83 | 1,083.83 | 1,083.83 | 1,083.83 | 00:00:00 | | 2013-01-07 | 121,627,000 | 1,079.05 | 1,079.05 | 1,071.91 | 1,073.19 | 00:00:00 | | 2013-01-08 | 204,078,000 | 1,070.94 | 1,075.36 | 1,069.39 | 1,070.13 | 00:00:00 | | 2013-01-09 | 124,061,200 | 1,074.34 | 1,075.61 | 1,072.78 | 1,075.36 | 00:00:00 | | 2013-01-10 | 163,163,200 | 1,082.80 | 1,086.41 | 1,074.29 | 1,085.24 | 00:00:00 | | 2013-01-11 | 0 | 1,075.36 | 1,075.36 | 1,075.36 | 1,075.36 | 00:00:00 | | 2013-01-14 | 47,449,200 | 1,082.22 | 1,084.56 | 1,077.14 | 1,079.08 | 00:00:00 | | 2013-01-15 | 106,438,200 | 1,078.99 | 1,080.70 | 1,069.96 | 1,070.63 | 00:00:00 | | 2013-01-16 | 133,871,400 | 1,070.53 | 1,072.45 | 1,063.47 | 1,068.65 | 00:00:00 | | 2013-01-17 | 60,884,600 | 1,068.36 | 1,071.07 | 1,067.08 | 1,071.07 | 00:00:00 | | 2013-01-21 | 104,821,800 | 1,056.78 | 1,061.14 | 1,049.09 | 1,059.86 | 00:00:00 | | 2013-01-23 | 98,931,700 | 1,069.98 | 1,078.12 | 1,068.00 | 1,070.17 | 00:00:00 | | 2013-01-24 | 245,563,200 | 1,066.47 | 1,067.34 | 1,059.98 | 1,063.98 | 00:00:00 | | 2013-01-25 | 0 | 1,063.98 | 1,063.98 | 1,063.98 | 1,063.98 | 00:00:00 | | 2013-01-28 | 74,750,200 | 1,064.42 | 1,067.27 | 1,060.83 | 1,066.18 | 00:00:00 | | 2013-01-29 | 103,441,700 | 1,066.72 | 1,067.45 | 1,054.96 | 1,057.89 | 00:00:00 | | 2013-01-30 | 103,586,200 | 1,059.64 | 1,061.66 | 1,046.04 | 1,047.59 | 00:00:00 | | 2013-01-31 | 113,770,300 | 1,048.04 | 1,051.81 | 1,043.86 | 1,046.72 | 00:00:00 | | 2013-02-01 | 0 | 1,046.72 | 1,046.72 | 1,046.72 | 1,046.72 | 00:00:00 | | 2013-02-04 | 168,082,400 | 1,063.62 | 1,066.40 | 1,059.52 | 1,063.67 | 00:00:00 | | 2013-02-05 | 68,995,100 | 1,063.10 | 1,074.47 | 1,062.50 | 1,073.73 | 00:00:00 | | 2013-02-06 | 107,234,400 | 1,078.35 | 1,080.33 | 1,073.27 | 1,074.65 | 00:00:00 | | 2013-02-07 | 150,624,100 | 1,079.11 | 1,081.25 | 1,076.82 | 1,081.17 | 00:00:00 | | 2013-02-08 | 0 | 1,081.17 | 1,081.17 | 1,081.17 | 1,081.17 | 00:00:00 | | 2013-02-11 | 77,478,100 | 1,085.02 | 1,089.97 | 1,084.15 | 1,088.92 | 00:00:00 | | 2013-02-12 | 88,580,600 | 1,089.96 | 1,097.11 | 1,086.62 | 1,096.52 | 00:00:00 | | 2013-02-13 | 131,195,200 | 1,098.59 | 1,099.11 | 1,090.82 | 1,092.09 | 00:00:00 | | 2013-02-14 | 113,662,600 | 1,091.77 | 1,092.00 | 1,084.58 | 1,087.23 | 00:00:00 | | 2013-02-15 | 0 | 1,087.23 | 1,087.23 | 1,087.23 | 1,087.23 | 00:00:00 | | 2013-02-18 | 116,762,500 | 1,091.80 | 1,092.26 | 1,085.23 | 1,086.86 | 00:00:00 | | 2013-02-19 | 93,981,500 | 1,086.98 | 1,093.45 | 1,086.49 | 1,091.04 | 00:00:00 | | 2013-02-20 | 133,768,900 | 1,094.12 | 1,104.53 | 1,093.94 | 1,104.53 | 00:00:00 | | 2013-02-21 | 407,265,300 | 1,085.33 | 1,092.94 | 1,085.33 | 1,085.80 | 00:00:00 | | 2013-02-22 | 0 | 1,085.80 | 1,085.80 | 1,085.80 | 1,085.80 | 00:00:00 | | 2013-02-25 | 101,854,400 | 1,088.66 | 1,091.38 | 1,087.15 | 1,089.14 | 00:00:00 | | 2013-02-26 | 169,991,100 | 1,081.21 | 1,087.12 | 1,079.51 | 1,086.20 | 00:00:00 | | 2013-02-27 | 121,117,000 | 1,087.37 | 1,087.72 | 1,083.87 | 1,084.72 | 00:00:00 | | 2013-02-28 | 107,324,900 | 1,090.81 | 1,091.66 | 1,087.95 | 1,090.67 | 00:00:00 | | 2013-03-01 | 0 | 1,090.67 | 1,090.67 | 1,090.67 | 1,090.67 | 00:00:00 | | 2013-03-04 | 95,686,200 | 1,083.40 | 1,088.31 | 1,080.49 | 1,087.37 | 00:00:00 | | 2013-03-05 | 99,143,200 | 1,091.06 | 1,098.09 | 1,090.90 | 1,096.59 | 00:00:00 | | 2013-03-06 | 163,816,600 | 1,099.44 | 1,100.47 | 1,097.13 | 1,098.72 | 00:00:00 | | 2013-03-07 | 134,949,800 | 1,100.65 | 1,101.51 | 1,096.37 | 1,096.38 | 00:00:00 | | 2013-03-08 | 0 | 1,096.38 | 1,096.38 | 1,096.38 | 1,096.38 | 00:00:00 | | 2013-03-11 | 107,072,700 | 1,103.64 | 1,105.40 | 1,101.08 | 1,101.51 | 00:00:00 | | 2013-03-12 | 71,471,000 | 1,105.84 | 1,106.73 | 1,102.10 | 1,103.49 | 00:00:00 | | 2013-03-13 | 128,310,400 | 1,103.18 | 1,106.07 | 1,098.07 | 1,103.43 | 00:00:00 | | 2013-03-14 | 283,618,800 | 1,104.05 | 1,108.10 | 1,103.29 | 1,104.11 | 00:00:00 | | 2013-03-15 | 0 | 1,104.11 | 1,104.11 | 1,104.11 | 1,104.11 | 00:00:00 | | 2013-03-18 | 113,286,900 | 1,091.46 | 1,110.04 | 1,090.38 | 1,105.82 | 00:00:00 | | 2013-03-19 | 101,874,500 | 1,107.55 | 1,115.34 | 1,105.45 | 1,111.86 | 00:00:00 | | 2013-03-20 | 122,094,200 | 1,114.17 | 1,115.99 | 1,110.91 | 1,112.58 | 00:00:00 | | 2013-03-21 | 114,572,000 | 1,113.37 | 1,113.78 | 1,102.69 | 1,104.14 | 00:00:00 | | 2013-03-22 | 0 | 1,104.14 | 1,104.14 | 1,104.14 | 1,104.14 | 00:00:00 | | 2013-03-25 | 0 | 1,104.14 | 1,104.14 | 1,104.14 | 1,104.14 | 00:00:00 | | 2013-03-26 | 0 | 1,104.14 | 1,104.14 | 1,104.14 | 1,104.14 | 00:00:00 | | 2013-03-27 | 86,954,900 | 1,113.81 | 1,114.05 | 1,104.24 | 1,107.23 | 00:00:00 | | 2013-03-28 | 143,035,900 | 1,105.04 | 1,105.94 | 1,099.00 | 1,100.04 | 00:00:00 | | 2013-03-29 | 0 | 1,100.04 | 1,100.04 | 1,100.04 | 1,100.04 | 00:00:00 | | 2013-04-01 | 0 | 1,100.04 | 1,100.04 | 1,100.04 | 1,100.04 | 00:00:00 | | 2013-04-02 | 100,794,700 | 1,102.62 | 1,105.44 | 1,101.17 | 1,104.22 | 00:00:00 | | 2013-04-03 | 93,372,800 | 1,103.95 | 1,104.97 | 1,101.74 | 1,103.59 | 00:00:00 | | 2013-04-04 | 97,217,100 | 1,103.33 | 1,103.33 | 1,093.91 | 1,094.17 | 00:00:00 | | 2013-04-05 | 0 | 1,094.17 | 1,094.17 | 1,094.17 | 1,094.17 | 00:00:00 | | 2013-04-08 | 110,323,500 | 1,092.53 | 1,096.17 | 1,090.22 | 1,093.60 | 00:00:00 | | 2013-04-09 | 94,057,700 | 1,095.60 | 1,095.88 | 1,093.05 | 1,094.76 | 00:00:00 | | 2013-04-10 | 83,091,800 | 1,096.12 | 1,101.15 | 1,094.14 | 1,098.47 | 00:00:00 | | 2013-04-11 | 137,348,400 | 1,100.22 | 1,102.21 | 1,095.74 | 1,096.43 | 00:00:00 | | 2013-04-12 | 0 | 1,096.43 | 1,096.43 | 1,096.43 | 1,096.43 | 00:00:00 | | 2013-04-15 | 0 | 1,096.43 | 1,096.43 | 1,096.43 | 1,096.43 | 00:00:00 | | 2013-04-16 | 0 | 1,096.43 | 1,096.43 | 1,096.43 | 1,096.43 | 00:00:00 | | 2013-04-17 | 107,711,200 | 1,094.52 | 1,094.82 | 1,083.83 | 1,085.95 | 00:00:00 | | 2013-04-18 | 150,357,900 | 1,084.44 | 1,084.81 | 1,073.08 | 1,074.03 | 00:00:00 | | 2013-04-19 | 0 | 1,074.03 | 1,074.03 | 1,074.03 | 1,074.03 | 00:00:00 | | 2013-04-22 | 106,488,900 | 1,074.66 | 1,080.67 | 1,066.72 | 1,073.35 | 00:00:00 | | 2013-04-23 | 75,466,200 | 1,069.44 | 1,079.66 | 1,069.18 | 1,079.66 | 00:00:00 | | 2013-04-24 | 90,467,300 | 1,083.11 | 1,088.58 | 1,081.95 | 1,086.41 | 00:00:00 | | 2013-04-25 | 197,605,800 | 1,081.99 | 1,083.21 | 1,076.88 | 1,078.85 | 00:00:00 | | 2013-04-26 | 0 | 1,078.85 | 1,078.85 | 1,078.85 | 1,078.85 | 00:00:00 | | 2013-04-29 | 58,064,100 | 1,073.82 | 1,077.04 | 1,073.09 | 1,073.90 | 00:00:00 | | 2013-04-30 | 92,159,300 | 1,076.57 | 1,082.95 | 1,074.53 | 1,082.95 | 00:00:00 | | 2013-05-01 | 164,118,600 | 1,082.78 | 1,087.70 | 1,080.32 | 1,081.21 | 00:00:00 | | 2013-05-02 | 130,208,400 | 1,080.14 | 1,082.32 | 1,077.94 | 1,080.85 | 00:00:00 | | 2013-05-03 | 0 | 1,080.85 | 1,080.85 | 1,080.85 | 1,080.85 | 00:00:00 | | 2013-05-06 | 64,999,000 | 1,080.29 | 1,087.27 | 1,079.19 | 1,087.06 | 00:00:00 | | 2013-05-07 | 91,559,500 | 1,088.58 | 1,089.12 | 1,085.24 | 1,088.41 | 00:00:00 | | 2013-05-08 | 197,552,400 | 1,088.53 | 1,090.72 | 1,085.66 | 1,087.40 | 00:00:00 | | 2013-05-09 | 182,208,100 | 1,089.23 | 1,089.62 | 1,076.17 | 1,076.17 | 00:00:00 | | 2013-05-10 | 0 | 1,076.17 | 1,076.17 | 1,076.17 | 1,076.17 | 00:00:00 | | 2013-05-13 | 177,169,100 | 1,070.76 | 1,078.52 | 1,068.80 | 1,077.02 | 00:00:00 | | 2013-05-14 | 0 | 1,077.02 | 1,077.02 | 1,077.02 | 1,077.02 | 00:00:00 | | 2013-05-15 | 0 | 1,077.02 | 1,077.02 | 1,077.02 | 1,077.02 | 00:00:00 | | 2013-05-16 | 147,418,600 | 1,090.29 | 1,092.82 | 1,087.86 | 1,089.06 | 00:00:00 | | 2013-05-17 | 0 | 1,089.06 | 1,089.06 | 1,089.06 | 1,089.06 | 00:00:00 | | 2013-05-20 | 98,571,400 | 1,097.23 | 1,106.56 | 1,095.68 | 1,105.37 | 00:00:00 | | 2013-05-21 | 210,434,500 | 1,106.77 | 1,109.62 | 1,104.12 | 1,108.79 | 00:00:00 | | 2013-05-22 | 126,292,700 | 1,109.58 | 1,110.70 | 1,104.67 | 1,108.84 | 00:00:00 | | 2013-05-23 | 248,848,900 | 1,097.27 | 1,097.27 | 1,087.85 | 1,091.44 | 00:00:00 | | 2013-05-24 | 0 | 1,091.44 | 1,091.44 | 1,091.44 | 1,091.44 | 00:00:00 | | 2013-05-27 | 114,112,900 | 1,102.20 | 1,102.53 | 1,098.68 | 1,101.53 | 00:00:00 | | 2013-05-28 | 215,012,800 | 1,108.92 | 1,118.60 | 1,108.92 | 1,118.01 | 00:00:00 | | 2013-05-29 | 121,805,500 | 1,117.47 | 1,118.06 | 1,108.38 | 1,109.12 | 00:00:00 | | 2013-05-30 | 182,655,600 | 1,105.86 | 1,110.35 | 1,101.76 | 1,107.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
