|
 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 | | 2013-11-21 | 123,101,400 | 1,210.73 | 1,214.56 | 1,206.50 | 1,212.96 | 00:00:00 | | 2013-11-25 | 111,053,100 | 1,223.68 | 1,223.96 | 1,216.69 | 1,217.06 | 00:00:00 | | 2013-11-26 | 222,516,300 | 1,218.53 | 1,218.66 | 1,211.32 | 1,213.30 | 00:00:00 | | 2013-11-27 | 127,811,000 | 1,216.35 | 1,217.46 | 1,213.93 | 1,216.06 | 00:00:00 | | 2013-11-28 | 217,693,800 | 1,216.36 | 1,220.22 | 1,215.74 | 1,218.43 | 00:00:00 | | 2013-12-02 | 272,331,600 | 1,236.68 | 1,238.69 | 1,228.63 | 1,229.72 | 00:00:00 | | 2013-12-03 | 208,629,900 | 1,230.40 | 1,230.73 | 1,220.97 | 1,222.18 | 00:00:00 | | 2013-12-04 | 207,508,300 | 1,224.39 | 1,224.39 | 1,213.00 | 1,216.57 | 00:00:00 | | 2013-12-05 | 0 | 1,218.87 | 1,222.51 | 1,216.38 | 1,222.38 | 00:00:00 | | 2013-12-09 | 307,349,900 | 1,226.34 | 1,226.42 | 1,220.17 | 1,220.61 | 00:00:00 | | 2013-12-10 | 218,992,600 | 1,220.64 | 1,221.65 | 1,201.83 | 1,210.18 | 00:00:00 | | 2013-12-11 | 142,999,600 | 1,206.28 | 1,211.05 | 1,201.99 | 1,202.51 | 00:00:00 | | 2013-12-12 | 1,042,137,800 | 1,186.30 | 1,195.07 | 1,182.45 | 1,185.40 | 00:00:00 | | 2013-12-16 | 91,981,600 | 1,178.59 | 1,192.67 | 1,178.59 | 1,190.62 | 00:00:00 | | 2013-12-17 | 98,058,300 | 1,192.82 | 1,195.58 | 1,187.85 | 1,189.32 | 00:00:00 | | 2013-12-18 | 73,170,100 | 1,193.42 | 1,197.23 | 1,192.45 | 1,196.32 | 00:00:00 | | 2013-12-19 | 108,449,600 | 1,205.76 | 1,205.86 | 1,193.91 | 1,193.93 | 00:00:00 | | 2013-12-23 | 157,998,900 | 1,213.45 | 1,222.11 | 1,211.79 | 1,216.98 | 00:00:00 | | 2013-12-24 | 81,936,900 | 1,216.29 | 1,218.96 | 1,208.92 | 1,211.40 | 00:00:00 | | 2013-12-26 | 161,707,200 | 1,202.62 | 1,208.50 | 1,201.94 | 1,207.31 | 00:00:00 | | 2013-12-30 | 115,557,100 | 1,199.44 | 1,200.98 | 1,194.85 | 1,200.30 | 00:00:00 | | 2013-12-31 | 117,326,600 | 1,201.29 | 1,208.20 | 1,199.67 | 1,206.80 | 00:00:00 | | 2014-01-01 | 170,588,200 | 1,214.33 | 1,219.93 | 1,208.17 | 1,218.96 | 00:00:00 | | 2014-01-02 | 123,577,800 | 1,218.24 | 1,219.55 | 1,205.63 | 1,207.49 | 00:00:00 | | 2014-01-06 | 105,190,500 | 1,208.34 | 1,209.39 | 1,203.72 | 1,206.46 | 00:00:00 | | 2014-01-07 | 106,711,700 | 1,210.62 | 1,219.67 | 1,208.70 | 1,218.35 | 00:00:00 | | 2014-01-08 | 92,585,800 | 1,223.11 | 1,225.18 | 1,217.91 | 1,219.27 | 00:00:00 | | 2014-01-09 | 88,816,300 | 1,218.36 | 1,220.78 | 1,213.21 | 1,218.64 | 00:00:00 | | 2014-01-13 | 98,870,900 | 1,226.45 | 1,236.14 | 1,225.56 | 1,233.14 | 00:00:00 | | 2014-01-14 | 74,955,900 | 1,229.51 | 1,233.26 | 1,226.06 | 1,230.69 | 00:00:00 | | 2014-01-15 | 87,044,900 | 1,242.64 | 1,245.18 | 1,240.73 | 1,245.01 | 00:00:00 | | 2014-01-16 | 93,290,200 | 1,244.49 | 1,245.25 | 1,241.75 | 1,242.90 | 00:00:00 | | 2014-01-20 | 91,966,700 | 1,237.46 | 1,239.27 | 1,220.05 | 1,221.10 | 00:00:00 | | 2014-01-21 | 80,745,500 | 1,229.00 | 1,230.43 | 1,224.23 | 1,229.01 | 00:00:00 | | 2014-01-22 | 125,453,700 | 1,228.30 | 1,231.89 | 1,226.53 | 1,226.84 | 00:00:00 | | 2014-01-23 | 66,963,600 | 1,231.66 | 1,231.66 | 1,219.09 | 1,219.73 | 00:00:00 | | 2014-01-27 | 58,853,600 | 1,198.63 | 1,207.80 | 1,196.91 | 1,207.40 | 00:00:00 | | 2014-01-28 | 63,463,900 | 1,207.85 | 1,209.83 | 1,202.77 | 1,209.12 | 00:00:00 | | 2014-01-29 | 92,470,400 | 1,217.53 | 1,221.86 | 1,202.17 | 1,203.12 | 00:00:00 | | 2014-01-30 | 176,624,100 | 1,190.17 | 1,202.32 | 1,189.49 | 1,200.63 | 00:00:00 | | 2014-02-03 | 151,260,200 | 1,202.36 | 1,204.45 | 1,196.13 | 1,198.15 | 00:00:00 | | 2014-02-04 | 123,280,400 | 1,180.65 | 1,197.97 | 1,179.96 | 1,197.76 | 00:00:00 | | 2014-02-05 | 81,547,700 | 1,198.41 | 1,202.70 | 1,197.53 | 1,198.71 | 00:00:00 | | 2014-02-06 | 97,068,100 | 1,200.72 | 1,212.21 | 1,200.67 | 1,206.17 | 00:00:00 | | 2014-02-10 | 137,185,200 | 1,208.04 | 1,210.08 | 1,200.16 | 1,203.76 | 00:00:00 | | 2014-02-11 | 134,258,800 | 1,208.53 | 1,212.83 | 1,207.16 | 1,208.78 | 00:00:00 | | 2014-02-12 | 94,915,600 | 1,215.72 | 1,216.91 | 1,209.43 | 1,211.56 | 00:00:00 | | 2014-02-13 | 72,364,200 | 1,208.85 | 1,209.14 | 1,203.27 | 1,209.14 | 00:00:00 | | 2014-02-17 | 26,110,600 | 1,216.78 | 1,220.96 | 1,216.00 | 1,220.11 | 00:00:00 | | 2014-02-18 | 67,733,600 | 1,221.70 | 1,224.65 | 1,217.90 | 1,221.85 | 00:00:00 | | 2014-02-19 | 60,475,800 | 1,224.48 | 1,225.74 | 1,220.80 | 1,223.88 | 00:00:00 | | 2014-02-20 | 63,416,400 | 1,220.92 | 1,225.34 | 1,218.22 | 1,224.02 | 00:00:00 | | 2014-02-24 | 81,239,400 | 1,225.69 | 1,236.58 | 1,225.69 | 1,236.47 | 00:00:00 | | 2014-02-25 | 74,908,300 | 1,241.17 | 1,245.05 | 1,237.15 | 1,239.77 | 00:00:00 | | 2014-02-26 | 76,029,200 | 1,245.38 | 1,253.35 | 1,244.04 | 1,251.91 | 00:00:00 | | 2014-02-27 | 197,879,900 | 1,257.79 | 1,259.25 | 1,250.62 | 1,253.56 | 00:00:00 | | 2014-03-03 | 79,899,800 | 1,254.36 | 1,254.36 | 1,246.46 | 1,251.90 | 00:00:00 | | 2014-03-04 | 118,777,000 | 1,259.48 | 1,268.82 | 1,259.27 | 1,266.64 | 00:00:00 | | 2014-03-05 | 69,638,400 | 1,270.02 | 1,271.31 | 1,267.67 | 1,269.94 | 00:00:00 | | 2014-03-06 | 61,140,600 | 1,272.06 | 1,275.90 | 1,267.38 | 1,272.28 | 00:00:00 | | 2014-03-10 | 67,937,500 | 1,265.10 | 1,272.86 | 1,264.29 | 1,266.14 | 00:00:00 | | 2014-03-11 | 79,941,500 | 1,270.60 | 1,272.74 | 1,267.73 | 1,271.43 | 00:00:00 | | 2014-03-12 | 66,297,600 | 1,269.35 | 1,269.35 | 1,260.99 | 1,265.73 | 00:00:00 | | 2014-03-13 | 144,451,400 | 1,268.15 | 1,269.50 | 1,265.85 | 1,266.60 | 00:00:00 | | 2014-03-17 | 66,049,000 | 1,267.23 | 1,273.01 | 1,265.13 | 1,271.73 | 00:00:00 | | 2014-03-18 | 56,775,900 | 1,273.70 | 1,275.75 | 1,269.44 | 1,274.96 | 00:00:00 | | 2014-03-19 | 83,957,400 | 1,277.80 | 1,282.67 | 1,276.46 | 1,282.51 | 00:00:00 | | 2014-03-20 | 107,102,100 | 1,278.03 | 1,282.07 | 1,276.95 | 1,278.44 | 00:00:00 | | 2014-03-24 | 91,122,700 | 1,287.02 | 1,290.07 | 1,270.19 | 1,271.00 | 00:00:00 | | 2014-03-25 | 102,998,700 | 1,276.46 | 1,287.16 | 1,275.72 | 1,282.76 | 00:00:00 | | 2014-03-26 | 193,388,900 | 1,288.56 | 1,292.57 | 1,286.66 | 1,287.61 | 00:00:00 | | 2014-03-27 | 172,214,300 | 1,283.59 | 1,283.88 | 1,278.47 | 1,281.12 | 00:00:00 | | 2014-03-31 | 90,917,400 | 1,281.20 | 1,283.73 | 1,276.22 | 1,282.22 | 00:00:00 | | 2014-04-01 | 79,472,800 | 1,286.73 | 1,294.45 | 1,286.39 | 1,294.45 | 00:00:00 | | 2014-04-02 | 77,106,500 | 1,298.20 | 1,299.28 | 1,295.59 | 1,298.55 | 00:00:00 | | 2014-04-03 | 98,160,600 | 1,300.86 | 1,302.20 | 1,298.16 | 1,301.05 | 00:00:00 | | 2014-04-07 | 87,099,600 | 1,299.13 | 1,299.75 | 1,291.28 | 1,297.59 | 00:00:00 | | 2014-04-08 | 148,073,000 | 1,293.56 | 1,294.56 | 1,280.05 | 1,280.47 | 00:00:00 | | 2014-04-09 | 78,056,200 | 1,284.96 | 1,290.73 | 1,284.48 | 1,289.56 | 00:00:00 | | 2014-04-10 | 136,851,400 | 1,297.16 | 1,299.04 | 1,287.19 | 1,288.98 | 00:00:00 | | 2014-04-16 | 45,481,000 | 1,273.09 | 1,274.35 | 1,268.90 | 1,269.78 | 00:00:00 | | 2014-04-17 | 33,029,400 | 1,271.49 | 1,271.60 | 1,259.45 | 1,261.44 | 00:00:00 | | 2014-04-22 | 50,479,600 | 1,265.90 | 1,281.20 | 1,265.03 | 1,281.20 | 00:00:00 | | 2014-04-23 | 110,886,500 | 1,279.10 | 1,281.95 | 1,270.88 | 1,271.59 | 00:00:00 | | 2014-04-24 | 159,823,100 | 1,269.11 | 1,277.18 | 1,263.69 | 1,264.17 | 00:00:00 | | 2014-04-28 | 50,354,800 | 1,258.45 | 1,263.33 | 1,257.33 | 1,261.31 | 00:00:00 | | 2014-04-29 | 56,700,000 | 1,261.86 | 1,262.08 | 1,255.77 | 1,255.84 | 00:00:00 | | 2014-04-30 | 69,943,300 | 1,254.05 | 1,256.86 | 1,248.59 | 1,250.02 | 00:00:00 | | 2014-05-01 | 39,050,200 | 1,247.55 | 1,252.62 | 1,247.55 | 1,252.52 | 00:00:00 | | 2014-05-07 | 78,376,500 | 1,242.42 | 1,243.51 | 1,234.36 | 1,234.56 | 00:00:00 | | 2014-05-08 | 84,136,500 | 1,237.43 | 1,240.57 | 1,234.45 | 1,237.06 | 00:00:00 | | 2014-05-12 | 116,611,800 | 1,238.97 | 1,242.60 | 1,238.24 | 1,242.42 | 00:00:00 | | 2014-05-13 | 100,398,400 | 1,245.68 | 1,255.24 | 1,244.15 | 1,253.14 | 00:00:00 | | 2014-05-14 | 87,623,100 | 1,255.91 | 1,257.12 | 1,252.18 | 1,252.56 | 00:00:00 | | 2014-05-15 | 72,697,800 | 1,255.17 | 1,257.77 | 1,245.51 | 1,247.09 | 00:00:00 | | 2014-05-19 | 56,899,900 | 1,249.33 | 1,251.74 | 1,245.23 | 1,248.62 | 00:00:00 | | 2014-05-20 | 65,244,600 | 1,252.50 | 1,255.27 | 1,250.41 | 1,250.82 | 00:00:00 | | 2014-05-21 | 314,212,200 | 1,249.98 | 1,252.51 | 1,248.98 | 1,251.59 | 00:00:00 | | 2014-05-22 | 80,689,800 | 1,248.74 | 1,255.79 | 1,248.74 | 1,252.30 | 00:00:00 | | 2014-05-26 | 65,155,900 | 1,265.83 | 1,271.03 | 1,265.17 | 1,267.52 | 00:00:00 | | 2014-05-27 | 88,371,200 | 1,268.33 | 1,269.30 | 1,264.88 | 1,265.32 | 00:00:00 | | 2014-05-28 | 42,545,200 | 1,268.58 | 1,269.21 | 1,261.23 | 1,261.92 | 00:00:00 | | 2014-05-29 | 104,023,900 | 1,261.86 | 1,262.53 | 1,256.74 | 1,256.74 | 00:00:00 | | 2014-06-02 | 50,940,700 | 1,262.82 | 1,264.54 | 1,258.27 | 1,258.93 | 00:00:00 | | 2014-06-05 | 78,799,800 | 1,258.55 | 1,264.69 | 1,258.55 | 1,260.06 | 00:00:00 | | 2014-06-09 | 49,243,100 | 1,272.67 | 1,272.74 | 1,269.82 | 1,270.37 | 00:00:00 | | 2014-06-10 | 46,584,900 | 1,269.93 | 1,269.93 | 1,264.31 | 1,265.40 | 00:00:00 | | 2014-06-11 | 55,153,900 | 1,266.70 | 1,267.29 | 1,260.05 | 1,261.35 | 00:00:00 | | 2014-06-12 | 177,377,600 | 1,261.61 | 1,262.81 | 1,256.87 | 1,258.14 | 00:00:00 | | 2014-06-13 | 0 | 1,261.61 | 1,262.81 | 1,256.87 | 1,258.10 | 00:00:00 | | 2014-06-16 | 59,930,900 | 1,250.81 | 1,257.09 | 1,248.85 | 1,256.99 | 00:00:00 | | 2014-06-17 | 45,904,300 | 1,256.20 | 1,259.15 | 1,255.23 | 1,258.60 | 00:00:00 | | 2014-06-18 | 42,922,900 | 1,260.42 | 1,262.96 | 1,258.78 | 1,261.60 | 00:00:00 | | 2014-06-19 | 65,923,900 | 1,267.03 | 1,269.09 | 1,266.42 | 1,266.95 | 00:00:00 | | 2014-06-23 | 27,882,400 | 1,267.37 | 1,268.35 | 1,263.26 | 1,264.51 | 00:00:00 | | 2014-06-24 | 44,967,700 | 1,266.50 | 1,266.50 | 1,263.45 | 1,264.45 | 00:00:00 | | 2014-06-25 | 54,800,600 | 1,261.64 | 1,262.15 | 1,250.08 | 1,251.39 | 00:00:00 | | 2014-06-26 | 134,058,000 | 1,254.22 | 1,256.31 | 1,247.30 | 1,248.20 | 00:00:00 | | 2014-06-30 | 75,016,400 | 1,250.62 | 1,252.95 | 1,247.42 | 1,252.39 | 00:00:00 | | 2014-07-01 | 45,157,700 | 1,253.71 | 1,254.06 | 1,247.76 | 1,250.49 | 00:00:00 | | 2014-07-02 | 49,239,700 | 1,255.57 | 1,256.15 | 1,251.79 | 1,252.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
