|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-02-09 | 110,197,500 | 1,287.05 | 1,287.46 | 1,283.95 | 1,284.84 | 00:00:00 | | 2015-02-10 | 53,410,800 | 1,286.61 | 1,291.20 | 1,285.03 | 1,289.78 | 00:00:00 | | 2015-02-11 | 89,128,200 | 1,292.56 | 1,293.11 | 1,283.62 | 1,285.39 | 00:00:00 | | 2015-02-12 | 155,054,600 | 1,281.29 | 1,289.05 | 1,281.29 | 1,284.47 | 00:00:00 | | 2015-02-16 | 128,197,200 | 1,290.50 | 1,300.92 | 1,289.67 | 1,300.89 | 00:00:00 | | 2015-02-17 | 100,637,700 | 1,299.90 | 1,305.06 | 1,296.58 | 1,302.19 | 00:00:00 | | 2015-02-18 | 183,259,100 | 1,305.94 | 1,308.81 | 1,304.93 | 1,307.53 | 00:00:00 | | 2015-02-19 | 174,627,400 | 1,307.15 | 1,315.06 | 1,305.01 | 1,310.07 | 00:00:00 | | 2015-02-23 | 90,864,000 | 1,322.60 | 1,328.84 | 1,317.96 | 1,326.54 | 00:00:00 | | 2015-02-24 | 162,609,800 | 1,332.00 | 1,333.17 | 1,325.30 | 1,326.14 | 00:00:00 | | 2015-02-25 | 90,063,300 | 1,327.42 | 1,336.31 | 1,326.77 | 1,335.60 | 00:00:00 | | 2015-02-26 | 134,587,100 | 1,342.61 | 1,346.01 | 1,337.91 | 1,341.78 | 00:00:00 | | 2015-03-02 | 0 | 1,362.69 | 1,363.60 | 1,354.43 | 1,360.23 | 00:00:00 | | 2015-03-03 | 63,374,400 | 1,364.03 | 1,364.39 | 1,353.26 | 1,354.04 | 00:00:00 | | 2015-03-04 | 62,214,500 | 1,359.63 | 1,360.10 | 1,354.82 | 1,356.12 | 00:00:00 | | 2015-03-05 | 0 | 1,359.63 | 1,360.10 | 1,354.82 | 1,356.85 | 00:00:00 | | 2015-03-09 | 78,303,500 | 1,362.95 | 1,369.61 | 1,356.34 | 1,369.53 | 00:00:00 | | 2015-03-10 | 68,086,100 | 1,372.49 | 1,375.00 | 1,362.39 | 1,364.42 | 00:00:00 | | 2015-03-11 | 99,164,300 | 1,363.85 | 1,377.82 | 1,362.06 | 1,374.01 | 00:00:00 | | 2015-03-12 | 128,805,300 | 1,374.35 | 1,380.14 | 1,371.87 | 1,379.34 | 00:00:00 | | 2015-03-16 | 0 | 1,368.62 | 1,375.45 | 1,364.11 | 1,375.16 | 00:00:00 | | 2015-03-17 | 0 | 1,368.62 | 1,375.45 | 1,364.11 | 1,375.16 | 00:00:00 | | 2015-03-18 | 289,479,900 | 1,377.01 | 1,392.91 | 1,376.66 | 1,389.59 | 00:00:00 | | 2015-03-19 | 171,048,000 | 1,390.92 | 1,418.46 | 1,388.77 | 1,403.53 | 00:00:00 | | 2015-03-23 | 119,721,500 | 1,423.43 | 1,424.01 | 1,400.17 | 1,411.54 | 00:00:00 | | 2015-03-24 | 108,200,100 | 1,412.83 | 1,422.02 | 1,404.56 | 1,406.77 | 00:00:00 | | 2015-03-25 | 82,879,400 | 1,405.62 | 1,414.98 | 1,395.28 | 1,411.99 | 00:00:00 | | 2015-03-26 | 146,191,200 | 1,393.33 | 1,399.45 | 1,390.83 | 1,397.77 | 00:00:00 | | 2015-03-30 | 69,403,700 | 1,418.73 | 1,425.95 | 1,412.67 | 1,413.17 | 00:00:00 | | 2015-03-31 | 52,259,900 | 1,416.36 | 1,417.72 | 1,408.70 | 1,416.16 | 00:00:00 | | 2015-04-01 | 51,544,500 | 1,415.14 | 1,427.33 | 1,413.98 | 1,419.56 | 00:00:00 | | 2015-04-02 | 70,653,500 | 1,425.25 | 1,431.07 | 1,424.29 | 1,430.41 | 00:00:00 | | 2015-04-06 | 46,696,200 | 1,434.71 | 1,437.77 | 1,431.02 | 1,436.87 | 00:00:00 | | 2015-04-07 | 67,538,300 | 1,445.39 | 1,453.84 | 1,444.82 | 1,453.54 | 00:00:00 | | 2015-04-08 | 54,199,200 | 1,449.29 | 1,451.36 | 1,441.49 | 1,443.48 | 00:00:00 | | 2015-04-09 | 0 | 1,449.29 | 1,451.36 | 1,441.49 | 1,443.56 | 00:00:00 | | 2015-04-13 | 69,253,000 | 1,473.06 | 1,483.59 | 1,470.12 | 1,480.21 | 00:00:00 | | 2015-04-14 | 73,821,400 | 1,482.12 | 1,486.43 | 1,472.39 | 1,473.52 | 00:00:00 | | 2015-04-15 | 127,889,300 | 1,478.01 | 1,482.26 | 1,475.81 | 1,480.35 | 00:00:00 | | 2015-04-16 | 191,536,600 | 1,484.30 | 1,484.43 | 1,471.83 | 1,477.91 | 00:00:00 | | 2015-04-20 | 84,561,500 | 1,460.09 | 1,468.86 | 1,459.07 | 1,467.74 | 00:00:00 | | 2015-04-21 | 157,809,900 | 1,464.75 | 1,475.53 | 1,464.75 | 1,470.86 | 00:00:00 | | 2015-04-22 | 0 | 1,464.75 | 1,475.53 | 1,464.75 | 1,471.29 | 00:00:00 | | 2015-04-23 | 0 | 1,464.75 | 1,475.53 | 1,464.75 | 1,471.29 | 00:00:00 | | 2015-04-27 | 73,780,900 | 1,474.02 | 1,475.92 | 1,466.31 | 1,466.31 | 00:00:00 | | 2015-04-28 | 109,804,700 | 1,461.13 | 1,461.51 | 1,440.40 | 1,440.44 | 00:00:00 | | 2015-04-29 | 64,696,900 | 1,446.59 | 1,446.74 | 1,430.20 | 1,433.61 | 00:00:00 | | 2015-04-30 | 75,648,200 | 1,427.65 | 1,438.46 | 1,426.46 | 1,430.61 | 00:00:00 | | 2015-05-01 | 0 | 1,427.65 | 1,438.46 | 1,426.46 | 1,430.15 | 00:00:00 | | 2015-05-04 | 37,215,000 | 1,422.89 | 1,434.83 | 1,421.20 | 1,432.95 | 00:00:00 | | 2015-05-05 | 41,320,300 | 1,433.58 | 1,436.29 | 1,420.87 | 1,424.08 | 00:00:00 | | 2015-05-06 | 60,992,700 | 1,424.96 | 1,426.22 | 1,415.17 | 1,415.44 | 00:00:00 | | 2015-05-07 | 104,039,400 | 1,415.33 | 1,420.86 | 1,406.52 | 1,420.62 | 00:00:00 | | 2015-05-11 | 72,136,400 | 1,438.57 | 1,439.85 | 1,432.46 | 1,435.05 | 00:00:00 | | 2015-05-12 | 62,463,900 | 1,431.75 | 1,433.11 | 1,422.06 | 1,425.23 | 00:00:00 | | 2015-05-13 | 90,847,300 | 1,431.44 | 1,439.11 | 1,429.60 | 1,438.21 | 00:00:00 | | 2015-05-14 | 98,152,800 | 1,439.40 | 1,443.15 | 1,434.15 | 1,435.52 | 00:00:00 | | 2015-05-18 | 93,277,800 | 1,440.06 | 1,459.08 | 1,439.77 | 1,457.12 | 00:00:00 | | 2015-05-19 | 93,559,400 | 1,466.90 | 1,482.80 | 1,466.64 | 1,477.67 | 00:00:00 | | 2015-05-20 | 85,310,400 | 1,483.11 | 1,487.00 | 1,475.65 | 1,476.25 | 00:00:00 | | 2015-05-21 | 57,691,000 | 1,475.59 | 1,483.28 | 1,472.43 | 1,482.78 | 00:00:00 | | 2015-05-25 | 113,552,300 | 1,485.09 | 1,487.47 | 1,478.03 | 1,479.32 | 00:00:00 | | 2015-05-26 | 0 | 1,480.22 | 1,481.82 | 1,465.09 | 1,465.09 | 00:00:00 | | 2015-05-27 | 134,340,300 | 1,464.43 | 1,464.80 | 1,456.46 | 1,460.74 | 00:00:00 | | 2015-05-28 | 204,324,500 | 1,460.08 | 1,462.80 | 1,451.33 | 1,454.51 | 00:00:00 | | 2015-06-01 | 64,959,700 | 1,464.59 | 1,470.75 | 1,462.12 | 1,467.36 | 00:00:00 | | 2015-06-02 | 69,505,000 | 1,471.69 | 1,473.20 | 1,462.35 | 1,462.84 | 00:00:00 | | 2015-06-03 | 14,902,200 | 1,471.68 | 1,476.89 | 1,467.72 | 1,472.08 | 00:00:00 | | 2015-06-04 | 152,649,200 | 1,468.78 | 1,471.19 | 1,460.96 | 1,467.55 | 00:00:00 | | 2015-06-08 | 63,218,100 | 1,471.83 | 1,477.11 | 1,466.89 | 1,469.52 | 00:00:00 | | 2015-06-09 | 85,890,700 | 1,468.28 | 1,470.02 | 1,452.81 | 1,454.77 | 00:00:00 | | 2015-06-10 | 86,215,700 | 1,453.73 | 1,458.35 | 1,446.62 | 1,448.09 | 00:00:00 | | 2015-06-11 | 59,863,600 | 1,451.94 | 1,458.09 | 1,451.91 | 1,457.47 | 00:00:00 | | 2015-06-15 | 61,127,400 | 1,448.31 | 1,450.26 | 1,437.98 | 1,440.09 | 00:00:00 | | 2015-06-16 | 49,664,800 | 1,439.47 | 1,454.38 | 1,437.91 | 1,451.52 | 00:00:00 | | 2015-06-17 | 81,812,600 | 1,459.54 | 1,459.92 | 1,453.83 | 1,456.74 | 00:00:00 | | 2015-06-18 | 72,802,100 | 1,453.16 | 1,457.96 | 1,446.50 | 1,456.97 | 00:00:00 | | 2015-06-22 | 65,989,100 | 1,477.08 | 1,480.44 | 1,461.09 | 1,463.02 | 00:00:00 | | 2015-06-23 | 65,873,800 | 1,465.10 | 1,467.18 | 1,451.61 | 1,454.10 | 00:00:00 | | 2015-06-24 | 73,351,400 | 1,453.15 | 1,453.91 | 1,441.18 | 1,446.88 | 00:00:00 | | 2015-06-25 | 175,189,400 | 1,437.22 | 1,447.76 | 1,437.22 | 1,444.30 | 00:00:00 | | 2015-06-29 | 89,586,700 | 1,409.02 | 1,421.87 | 1,406.11 | 1,414.76 | 00:00:00 | | 2015-06-30 | 97,612,600 | 1,410.29 | 1,424.63 | 1,408.26 | 1,420.26 | 00:00:00 | | 2015-07-01 | 78,340,800 | 1,422.54 | 1,441.20 | 1,422.54 | 1,439.03 | 00:00:00 | | 2015-07-02 | 65,312,500 | 1,437.90 | 1,439.94 | 1,430.02 | 1,430.54 | 00:00:00 | | 2015-07-06 | 92,207,200 | 1,418.55 | 1,433.35 | 1,418.18 | 1,424.96 | 00:00:00 | | 2015-07-07 | 87,289,600 | 1,429.93 | 1,435.10 | 1,425.17 | 1,427.62 | 00:00:00 | | 2015-07-08 | 69,961,700 | 1,417.58 | 1,424.37 | 1,412.02 | 1,413.09 | 00:00:00 | | 2015-07-09 | 84,493,000 | 1,416.27 | 1,427.20 | 1,415.78 | 1,425.76 | 00:00:00 | | 2015-07-13 | 77,776,700 | 1,433.27 | 1,447.97 | 1,433.27 | 1,445.77 | 00:00:00 | | 2015-07-14 | 0 | 1,444.75 | 1,447.29 | 1,440.05 | 1,446.57 | 00:00:00 | | 2015-07-15 | 47,122,700 | 1,449.40 | 1,452.41 | 1,446.63 | 1,449.01 | 00:00:00 | | 2015-07-16 | 74,025,400 | 1,452.46 | 1,460.99 | 1,451.33 | 1,458.80 | 00:00:00 | | 2015-07-20 | 99,401,200 | 1,471.63 | 1,482.49 | 1,468.80 | 1,479.33 | 00:00:00 | | 2015-07-21 | 133,667,900 | 1,483.12 | 1,484.12 | 1,474.23 | 1,474.64 | 00:00:00 | | 2015-07-22 | 62,321,000 | 1,471.83 | 1,473.17 | 1,462.36 | 1,465.80 | 00:00:00 | | 2015-07-23 | 98,603,900 | 1,467.76 | 1,469.87 | 1,462.75 | 1,468.13 | 00:00:00 | | 2015-07-27 | 111,160,600 | 1,463.17 | 1,473.47 | 1,454.47 | 1,466.96 | 00:00:00 | | 2015-07-28 | 77,874,900 | 1,474.73 | 1,483.92 | 1,472.48 | 1,476.99 | 00:00:00 | | 2015-07-29 | 78,814,900 | 1,483.90 | 1,487.83 | 1,481.52 | 1,482.70 | 00:00:00 | | 2015-07-30 | 137,750,000 | 1,491.54 | 1,491.54 | 1,475.60 | 1,476.85 | 00:00:00 | | 2015-08-03 | 51,060,200 | 1,480.33 | 1,484.70 | 1,478.08 | 1,482.27 | 00:00:00 | | 2015-08-04 | 50,292,700 | 1,484.38 | 1,485.24 | 1,474.86 | 1,478.88 | 00:00:00 | | 2015-08-05 | 39,658,700 | 1,482.00 | 1,491.25 | 1,480.83 | 1,489.46 | 00:00:00 | | 2015-08-06 | 43,221,100 | 1,488.04 | 1,490.26 | 1,482.74 | 1,483.30 | 00:00:00 | | 2015-08-10 | 74,119,500 | 1,486.67 | 1,493.15 | 1,482.78 | 1,492.40 | 00:00:00 | | 2015-08-11 | 67,223,400 | 1,492.01 | 1,493.16 | 1,484.95 | 1,486.45 | 00:00:00 | | 2015-08-12 | 45,603,700 | 1,478.56 | 1,481.08 | 1,474.40 | 1,478.35 | 00:00:00 | | 2015-08-13 | 141,175,500 | 1,488.38 | 1,491.02 | 1,486.26 | 1,486.64 | 00:00:00 | | 2015-08-17 | 74,394,200 | 1,500.64 | 1,501.53 | 1,494.30 | 1,497.09 | 00:00:00 | | 2015-08-18 | 73,964,500 | 1,503.08 | 1,503.79 | 1,499.02 | 1,502.08 | 00:00:00 | | 2015-08-19 | 64,807,600 | 1,502.00 | 1,503.14 | 1,493.28 | 1,495.43 | 00:00:00 | | 2015-08-20 | 72,062,600 | 1,492.62 | 1,493.25 | 1,477.00 | 1,477.79 | 00:00:00 | | 2015-08-24 | 184,888,300 | 1,366.31 | 1,386.84 | 1,343.92 | 1,355.17 | 00:00:00 | | 2015-08-25 | 123,882,300 | 1,365.12 | 1,411.86 | 1,365.12 | 1,403.23 | 00:00:00 | | 2015-08-26 | 97,712,600 | 1,392.63 | 1,403.67 | 1,382.78 | 1,392.88 | 00:00:00 | | 2015-08-27 | 157,776,200 | 1,402.02 | 1,413.65 | 1,394.71 | 1,398.12 | 00:00:00 | | 2015-08-31 | 653,402,100 | 1,391.58 | 1,392.20 | 1,380.66 | 1,382.49 | 00:00:00 | | 2015-09-01 | 254,047,900 | 1,373.27 | 1,375.11 | 1,358.29 | 1,370.98 | 00:00:00 | | 2015-09-02 | 224,980,200 | 1,382.42 | 1,395.63 | 1,380.30 | 1,392.71 | 00:00:00 | | 2015-09-03 | 167,675,200 | 1,402.91 | 1,404.73 | 1,395.05 | 1,400.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
