|
 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 | | 2014-07-02 | 49,239,700 | 1,255.57 | 1,256.15 | 1,251.79 | 1,252.67 | 00:00:00 | | 2014-07-03 | 91,003,900 | 1,251.36 | 1,260.18 | 1,250.98 | 1,256.24 | 00:00:00 | | 2014-07-07 | 70,441,200 | 1,257.93 | 1,258.53 | 1,242.68 | 1,244.00 | 00:00:00 | | 2014-07-08 | 81,014,000 | 1,238.64 | 1,238.98 | 1,228.78 | 1,230.97 | 00:00:00 | | 2014-07-09 | 66,665,700 | 1,224.75 | 1,242.60 | 1,224.56 | 1,238.82 | 00:00:00 | | 2014-07-10 | 70,560,900 | 1,241.73 | 1,242.51 | 1,230.13 | 1,233.65 | 00:00:00 | | 2014-07-14 | 60,871,900 | 1,250.47 | 1,261.07 | 1,249.52 | 1,255.79 | 00:00:00 | | 2014-07-15 | 57,715,400 | 1,264.40 | 1,265.63 | 1,258.34 | 1,258.55 | 00:00:00 | | 2014-07-16 | 56,626,200 | 1,257.28 | 1,264.83 | 1,256.31 | 1,261.15 | 00:00:00 | | 2014-07-17 | 62,936,000 | 1,262.76 | 1,264.53 | 1,258.77 | 1,260.62 | 00:00:00 | | 2014-07-21 | 38,748,100 | 1,250.40 | 1,255.01 | 1,248.45 | 1,252.31 | 00:00:00 | | 2014-07-22 | 50,862,700 | 1,254.53 | 1,258.29 | 1,251.71 | 1,256.67 | 00:00:00 | | 2014-07-23 | 51,256,400 | 1,255.65 | 1,257.74 | 1,254.13 | 1,254.71 | 00:00:00 | | 2014-07-24 | 97,297,800 | 1,260.60 | 1,260.60 | 1,255.54 | 1,255.74 | 00:00:00 | | 2014-07-28 | 56,970,900 | 1,256.34 | 1,257.45 | 1,251.72 | 1,251.89 | 00:00:00 | | 2014-07-29 | 50,942,500 | 1,249.70 | 1,254.21 | 1,248.84 | 1,253.34 | 00:00:00 | | 2014-07-30 | 45,228,100 | 1,254.49 | 1,255.83 | 1,252.84 | 1,253.57 | 00:00:00 | | 2014-07-31 | 62,601,300 | 1,253.31 | 1,254.09 | 1,245.36 | 1,246.20 | 00:00:00 | | 2014-08-01 | 0 | 1,246.10 | 1,246.10 | 1,246.10 | 1,246.10 | 00:00:00 | | 2014-08-04 | 38,938,300 | 1,250.96 | 1,251.80 | 1,247.26 | 1,247.71 | 00:00:00 | | 2014-08-05 | 0 | 1,247.71 | 1,247.71 | 1,247.71 | 1,247.71 | 00:00:00 | | 2014-08-06 | 73,356,900 | 1,245.29 | 1,246.89 | 1,237.05 | 1,238.41 | 00:00:00 | | 2014-08-07 | 53,779,000 | 1,241.77 | 1,241.87 | 1,235.09 | 1,236.90 | 00:00:00 | | 2014-08-08 | 0 | 1,236.90 | 1,236.90 | 1,236.90 | 1,236.90 | 00:00:00 | | 2014-08-11 | 42,636,900 | 1,234.57 | 1,239.29 | 1,234.57 | 1,237.86 | 00:00:00 | | 2014-08-12 | 31,805,000 | 1,238.59 | 1,239.76 | 1,235.13 | 1,235.48 | 00:00:00 | | 2014-08-13 | 29,775,500 | 1,234.50 | 1,238.27 | 1,234.07 | 1,235.45 | 00:00:00 | | 2014-08-14 | 62,161,800 | 1,235.27 | 1,240.93 | 1,234.48 | 1,238.68 | 00:00:00 | | 2014-08-18 | 56,944,500 | 1,240.43 | 1,242.53 | 1,232.09 | 1,235.94 | 00:00:00 | | 2014-08-19 | 56,212,300 | 1,240.93 | 1,242.88 | 1,237.27 | 1,238.33 | 00:00:00 | | 2014-08-20 | 74,935,500 | 1,237.77 | 1,239.18 | 1,232.94 | 1,234.18 | 00:00:00 | | 2014-08-21 | 65,116,600 | 1,238.13 | 1,241.54 | 1,237.24 | 1,238.86 | 00:00:00 | | 2014-08-25 | 49,296,100 | 1,235.73 | 1,244.37 | 1,235.59 | 1,243.31 | 00:00:00 | | 2014-08-26 | 57,198,500 | 1,241.54 | 1,250.05 | 1,240.34 | 1,248.68 | 00:00:00 | | 2014-08-27 | 94,497,900 | 1,253.20 | 1,268.22 | 1,252.99 | 1,265.94 | 00:00:00 | | 2014-08-28 | 124,390,900 | 1,271.52 | 1,271.52 | 1,258.83 | 1,263.97 | 00:00:00 | | 2014-09-01 | 61,957,400 | 1,267.40 | 1,275.99 | 1,267.15 | 1,273.84 | 00:00:00 | | 2014-09-02 | 70,457,300 | 1,277.19 | 1,281.41 | 1,277.16 | 1,278.94 | 00:00:00 | | 2014-09-03 | 102,857,900 | 1,279.80 | 1,290.18 | 1,279.55 | 1,285.33 | 00:00:00 | | 2014-09-04 | 103,799,000 | 1,286.77 | 1,287.82 | 1,282.42 | 1,285.35 | 00:00:00 | | 2014-09-08 | 66,665,300 | 1,291.31 | 1,292.13 | 1,288.09 | 1,288.10 | 00:00:00 | | 2014-09-09 | 68,427,400 | 1,291.40 | 1,293.46 | 1,284.59 | 1,285.42 | 00:00:00 | | 2014-09-10 | 52,064,200 | 1,281.25 | 1,285.31 | 1,280.87 | 1,281.72 | 00:00:00 | | 2014-09-11 | 61,125,500 | 1,287.89 | 1,288.12 | 1,280.95 | 1,283.98 | 00:00:00 | | 2014-09-15 | 59,326,300 | 1,280.10 | 1,282.56 | 1,277.93 | 1,278.86 | 00:00:00 | | 2014-09-16 | 38,798,200 | 1,278.81 | 1,285.30 | 1,277.49 | 1,282.50 | 00:00:00 | | 2014-09-17 | 56,912,500 | 1,290.35 | 1,295.93 | 1,289.97 | 1,294.95 | 00:00:00 | | 2014-09-18 | 71,912,100 | 1,296.69 | 1,303.21 | 1,295.87 | 1,301.93 | 00:00:00 | | 2014-09-22 | 67,831,300 | 1,305.88 | 1,308.64 | 1,301.36 | 1,306.26 | 00:00:00 | | 2014-09-23 | 125,620,800 | 1,298.29 | 1,305.02 | 1,297.51 | 1,304.29 | 00:00:00 | | 2014-09-29 | 82,910,000 | 1,306.34 | 1,308.54 | 1,302.53 | 1,305.07 | 00:00:00 | | 2014-09-30 | 85,501,200 | 1,307.25 | 1,312.44 | 1,305.23 | 1,305.44 | 00:00:00 | | 2014-10-01 | 61,027,300 | 1,306.67 | 1,308.02 | 1,296.18 | 1,296.88 | 00:00:00 | | 2014-10-02 | 73,838,300 | 1,292.64 | 1,299.24 | 1,290.60 | 1,297.93 | 00:00:00 | | 2014-10-06 | 52,732,300 | 1,316.80 | 1,319.29 | 1,312.34 | 1,312.84 | 00:00:00 | | 2014-10-07 | 75,322,000 | 1,311.60 | 1,314.28 | 1,309.77 | 1,310.56 | 00:00:00 | | 2014-10-13 | 41,943,300 | 1,282.35 | 1,292.44 | 1,282.26 | 1,291.35 | 00:00:00 | | 2014-10-14 | 66,860,100 | 1,278.07 | 1,284.81 | 1,276.57 | 1,277.18 | 00:00:00 | | 2014-10-20 | 74,221,600 | 1,279.32 | 1,281.39 | 1,274.82 | 1,279.05 | 00:00:00 | | 2014-10-21 | 47,872,100 | 1,278.00 | 1,287.04 | 1,277.65 | 1,286.70 | 00:00:00 | | 2014-10-22 | 49,819,500 | 1,292.79 | 1,294.93 | 1,287.82 | 1,289.62 | 00:00:00 | | 2014-10-23 | 63,189,100 | 1,286.92 | 1,293.60 | 1,285.35 | 1,292.76 | 00:00:00 | | 2014-10-27 | 60,598,600 | 1,296.91 | 1,297.60 | 1,288.24 | 1,291.76 | 00:00:00 | | 2014-10-28 | 41,760,800 | 1,290.67 | 1,295.06 | 1,290.20 | 1,291.65 | 00:00:00 | | 2014-10-29 | 43,446,900 | 1,295.16 | 1,295.66 | 1,283.16 | 1,284.34 | 00:00:00 | | 2014-10-30 | 186,617,600 | 1,279.09 | 1,284.58 | 1,265.30 | 1,276.80 | 00:00:00 | | 2014-11-03 | 59,512,000 | 1,291.87 | 1,294.94 | 1,290.16 | 1,294.02 | 00:00:00 | | 2014-11-04 | 46,683,900 | 1,295.26 | 1,296.49 | 1,291.21 | 1,293.57 | 00:00:00 | | 2014-11-05 | 62,116,300 | 1,294.24 | 1,301.26 | 1,293.91 | 1,299.72 | 00:00:00 | | 2014-11-06 | 53,502,700 | 1,297.47 | 1,302.82 | 1,293.96 | 1,296.71 | 00:00:00 | | 2014-11-10 | 43,553,100 | 1,299.08 | 1,301.51 | 1,294.65 | 1,296.94 | 00:00:00 | | 2014-11-11 | 51,746,000 | 1,299.23 | 1,299.56 | 1,287.47 | 1,288.63 | 00:00:00 | | 2014-11-12 | 43,995,000 | 1,289.06 | 1,291.05 | 1,283.88 | 1,285.75 | 00:00:00 | | 2014-11-13 | 42,781,200 | 1,291.23 | 1,291.80 | 1,285.76 | 1,287.92 | 00:00:00 | | 2014-11-17 | 58,898,500 | 1,287.30 | 1,291.85 | 1,284.53 | 1,290.88 | 00:00:00 | | 2014-11-18 | 69,007,500 | 1,289.51 | 1,294.88 | 1,287.48 | 1,294.56 | 00:00:00 | | 2014-11-19 | 74,134,400 | 1,294.39 | 1,302.30 | 1,293.90 | 1,296.45 | 00:00:00 | | 2014-11-20 | 69,860,800 | 1,299.33 | 1,299.42 | 1,289.86 | 1,292.92 | 00:00:00 | | 2014-11-24 | 78,472,700 | 1,284.95 | 1,289.29 | 1,280.76 | 1,284.35 | 00:00:00 | | 2014-11-25 | 135,690,800 | 1,286.63 | 1,287.56 | 1,282.63 | 1,284.27 | 00:00:00 | | 2014-11-26 | 99,045,900 | 1,287.33 | 1,304.02 | 1,286.60 | 1,302.18 | 00:00:00 | | 2014-11-27 | 114,143,600 | 1,305.50 | 1,311.46 | 1,303.18 | 1,310.20 | 00:00:00 | | 2014-12-01 | 190,672,300 | 1,304.28 | 1,307.23 | 1,303.79 | 1,305.83 | 00:00:00 | | 2014-12-02 | 148,258,200 | 1,303.75 | 1,307.75 | 1,301.42 | 1,306.86 | 00:00:00 | | 2014-12-03 | 116,189,100 | 1,308.27 | 1,314.78 | 1,308.27 | 1,313.97 | 00:00:00 | | 2014-12-04 | 107,993,700 | 1,320.23 | 1,326.30 | 1,317.98 | 1,318.50 | 00:00:00 | | 2014-12-05 | 61,386,200 | 1,328.76 | 1,329.31 | 1,323.97 | 1,325.40 | 00:00:00 | | 2014-12-08 | 68,200,900 | 1,328.76 | 1,329.31 | 1,323.97 | 1,325.51 | 00:00:00 | | 2014-12-09 | 90,055,700 | 1,321.26 | 1,321.48 | 1,307.14 | 1,307.84 | 00:00:00 | | 2014-12-10 | 95,396,100 | 1,315.83 | 1,318.68 | 1,311.95 | 1,312.62 | 00:00:00 | | 2014-12-11 | 140,967,600 | 1,309.21 | 1,317.95 | 1,307.20 | 1,316.78 | 00:00:00 | | 2014-12-15 | 118,066,600 | 1,311.82 | 1,319.50 | 1,308.39 | 1,311.83 | 00:00:00 | | 2014-12-16 | 146,266,400 | 1,306.85 | 1,310.28 | 1,284.44 | 1,290.51 | 00:00:00 | | 2014-12-17 | 89,575,300 | 1,293.79 | 1,296.75 | 1,289.58 | 1,296.03 | 00:00:00 | | 2014-12-18 | 137,201,000 | 1,304.31 | 1,311.51 | 1,303.04 | 1,311.11 | 00:00:00 | | 2014-12-22 | 192,300,700 | 1,316.78 | 1,317.85 | 1,309.20 | 1,311.40 | 00:00:00 | | 2014-12-30 | 0 | 1,277.14 | 1,280.53 | 1,274.54 | 1,275.58 | 00:00:00 | | 2014-12-31 | 0 | 1,279.18 | 1,289.43 | 1,277.10 | 1,288.93 | 00:00:00 | | 2015-01-05 | 0 | 1,284.52 | 1,286.51 | 1,278.92 | 1,279.77 | 00:00:00 | | 2015-01-06 | 0 | 1,272.28 | 1,278.80 | 1,270.08 | 1,277.49 | 00:00:00 | | 2015-01-07 | 0 | 1,274.37 | 1,283.41 | 1,272.25 | 1,280.84 | 00:00:00 | | 2015-01-08 | 0 | 1,284.24 | 1,291.46 | 1,284.24 | 1,290.00 | 00:00:00 | | 2015-01-09 | 0 | 1,284.24 | 1,291.46 | 1,284.24 | 1,290.00 | 00:00:00 | | 2015-01-12 | 0 | 1,289.24 | 1,291.97 | 1,282.81 | 1,285.49 | 00:00:00 | | 2015-01-13 | 0 | 1,284.26 | 1,297.04 | 1,283.43 | 1,296.84 | 00:00:00 | | 2015-01-14 | 0 | 1,290.27 | 1,292.63 | 1,280.77 | 1,284.33 | 00:00:00 | | 2015-01-15 | 0 | 1,287.62 | 1,288.03 | 1,277.36 | 1,282.01 | 00:00:00 | | 2015-01-19 | 0 | 1,280.34 | 1,280.74 | 1,269.65 | 1,273.56 | 00:00:00 | | 2015-01-20 | 0 | 1,274.98 | 1,277.27 | 1,272.05 | 1,275.63 | 00:00:00 | | 2015-01-21 | 0 | 1,275.20 | 1,277.09 | 1,269.18 | 1,273.82 | 00:00:00 | | 2015-01-22 | 0 | 1,277.77 | 1,278.23 | 1,269.83 | 1,271.33 | 00:00:00 | | 2015-01-26 | 0 | 1,273.96 | 1,281.70 | 1,273.78 | 1,279.65 | 00:00:00 | | 2015-01-27 | 0 | 1,281.28 | 1,285.09 | 1,276.33 | 1,279.08 | 00:00:00 | | 2015-01-28 | 0 | 1,283.13 | 1,284.26 | 1,271.63 | 1,277.08 | 00:00:00 | | 2015-01-29 | 0 | 1,271.83 | 1,275.34 | 1,269.30 | 1,269.71 | 00:00:00 | | 2015-02-02 | 0 | 1,271.83 | 1,275.34 | 1,269.30 | 1,269.71 | 00:00:00 | | 2015-02-03 | 0 | 1,272.46 | 1,279.51 | 1,271.97 | 1,277.70 | 00:00:00 | | 2015-02-04 | 0 | 1,280.01 | 1,282.65 | 1,278.20 | 1,279.56 | 00:00:00 | | 2015-02-05 | 78,692,200 | 1,281.00 | 1,286.14 | 1,278.98 | 1,282.43 | 00:00:00 | | 2015-02-06 | 0 | 1,281.00 | 1,286.14 | 1,278.98 | 1,282.18 | 00:00:00 | | 2015-02-09 | 110,197,500 | 1,287.05 | 1,287.46 | 1,283.95 | 1,284.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
