|
 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 | | 2015-09-03 | 167,675,200 | 1,402.91 | 1,404.73 | 1,395.05 | 1,400.61 | 00:00:00 | | 2015-09-07 | 220,853,600 | 1,403.37 | 1,404.60 | 1,392.91 | 1,395.71 | 00:00:00 | | 2015-09-08 | 87,994,700 | 1,400.03 | 1,413.49 | 1,399.68 | 1,405.58 | 00:00:00 | | 2015-09-09 | 146,082,500 | 1,417.82 | 1,419.35 | 1,398.25 | 1,399.61 | 00:00:00 | | 2015-09-10 | 190,161,100 | 1,391.96 | 1,398.45 | 1,380.55 | 1,391.38 | 00:00:00 | | 2015-09-16 | 80,243,900 | 1,405.35 | 1,405.68 | 1,391.93 | 1,392.86 | 00:00:00 | | 2015-09-17 | 62,148,700 | 1,396.58 | 1,396.58 | 1,384.68 | 1,393.03 | 00:00:00 | | 2015-09-21 | 60,834,500 | 1,374.59 | 1,383.89 | 1,371.02 | 1,380.39 | 00:00:00 | | 2015-09-24 | 199,704,300 | 1,354.31 | 1,361.05 | 1,332.93 | 1,336.94 | 00:00:00 | | 2015-09-29 | 97,379,900 | 1,287.86 | 1,306.94 | 1,286.31 | 1,303.19 | 00:00:00 | | 2015-09-30 | 67,710,200 | 1,305.47 | 1,310.22 | 1,291.86 | 1,294.45 | 00:00:00 | | 2015-10-01 | 122,194,600 | 1,301.96 | 1,309.74 | 1,299.26 | 1,305.82 | 00:00:00 | | 2015-10-06 | 80,602,600 | 1,312.54 | 1,327.66 | 1,312.54 | 1,323.37 | 00:00:00 | | 2015-10-07 | 88,978,000 | 1,322.46 | 1,337.14 | 1,319.50 | 1,334.32 | 00:00:00 | | 2015-10-08 | 70,671,400 | 1,336.28 | 1,336.28 | 1,324.71 | 1,326.90 | 00:00:00 | | 2015-10-12 | 84,972,600 | 1,331.10 | 1,334.84 | 1,324.20 | 1,326.32 | 00:00:00 | | 2015-10-13 | 109,321,100 | 1,322.78 | 1,322.92 | 1,302.55 | 1,311.21 | 00:00:00 | | 2015-10-14 | 52,244,800 | 1,303.89 | 1,319.90 | 1,302.04 | 1,318.05 | 00:00:00 | | 2015-10-15 | 124,634,200 | 1,327.64 | 1,334.09 | 1,322.07 | 1,331.50 | 00:00:00 | | 2015-10-19 | 115,241,600 | 1,346.19 | 1,349.70 | 1,337.85 | 1,342.07 | 00:00:00 | | 2015-10-20 | 75,605,000 | 1,345.07 | 1,349.67 | 1,344.33 | 1,346.48 | 00:00:00 | | 2015-10-21 | 119,757,800 | 1,347.17 | 1,357.28 | 1,343.59 | 1,351.00 | 00:00:00 | | 2015-10-22 | 154,273,000 | 1,345.17 | 1,351.36 | 1,341.06 | 1,345.06 | 00:00:00 | | 2015-10-26 | 139,133,000 | 1,369.83 | 1,369.83 | 1,361.72 | 1,363.41 | 00:00:00 | | 2015-10-27 | 45,629,300 | 1,360.84 | 1,364.11 | 1,354.23 | 1,356.92 | 00:00:00 | | 2015-10-28 | 100,117,600 | 1,360.82 | 1,360.82 | 1,352.14 | 1,360.34 | 00:00:00 | | 2015-10-29 | 101,706,100 | 1,366.17 | 1,369.85 | 1,360.90 | 1,366.62 | 00:00:00 | | 2015-11-02 | 135,972,100 | 1,360.96 | 1,366.33 | 1,358.37 | 1,365.69 | 00:00:00 | | 2015-11-03 | 73,595,100 | 1,372.52 | 1,373.03 | 1,366.72 | 1,369.87 | 00:00:00 | | 2015-11-04 | 65,626,500 | 1,374.22 | 1,376.19 | 1,368.06 | 1,371.37 | 00:00:00 | | 2015-11-05 | 70,588,900 | 1,373.61 | 1,376.04 | 1,367.09 | 1,368.94 | 00:00:00 | | 2015-11-09 | 77,077,100 | 1,358.75 | 1,362.77 | 1,353.45 | 1,353.45 | 00:00:00 | | 2015-11-10 | 78,645,300 | 1,357.71 | 1,358.33 | 1,350.13 | 1,353.63 | 00:00:00 | | 2015-11-11 | 80,689,800 | 1,357.13 | 1,367.01 | 1,357.13 | 1,363.29 | 00:00:00 | | 2015-11-12 | 137,378,400 | 1,359.32 | 1,360.94 | 1,351.97 | 1,352.86 | 00:00:00 | | 2015-11-16 | 66,362,000 | 1,324.50 | 1,340.44 | 1,324.50 | 1,339.04 | 00:00:00 | | 2015-11-17 | 60,246,300 | 1,343.60 | 1,351.99 | 1,342.63 | 1,350.82 | 00:00:00 | | 2015-11-18 | 53,648,300 | 1,347.35 | 1,360.86 | 1,345.92 | 1,357.83 | 00:00:00 | | 2015-11-19 | 78,520,600 | 1,371.87 | 1,371.95 | 1,360.09 | 1,361.27 | 00:00:00 | | 2015-11-23 | 82,938,600 | 1,361.84 | 1,363.25 | 1,355.52 | 1,357.49 | 00:00:00 | | 2015-11-24 | 94,069,000 | 1,352.17 | 1,355.15 | 1,341.48 | 1,343.54 | 00:00:00 | | 2015-11-25 | 177,373,600 | 1,350.99 | 1,353.89 | 1,346.39 | 1,349.35 | 00:00:00 | | 2015-11-26 | 130,214,000 | 1,345.77 | 1,350.14 | 1,344.10 | 1,346.13 | 00:00:00 | | 2015-11-30 | 101,546,600 | 1,343.18 | 1,350.54 | 1,341.68 | 1,345.37 | 00:00:00 | | 2015-12-01 | 60,073,100 | 1,354.79 | 1,358.29 | 1,351.92 | 1,356.53 | 00:00:00 | | 2015-12-02 | 81,141,100 | 1,359.71 | 1,362.39 | 1,357.79 | 1,358.86 | 00:00:00 | | 2015-12-03 | 109,538,700 | 1,354.61 | 1,359.57 | 1,346.62 | 1,347.97 | 00:00:00 | | 2015-12-07 | 89,066,900 | 1,350.00 | 1,350.66 | 1,340.16 | 1,341.06 | 00:00:00 | | 2015-12-08 | 89,202,300 | 1,339.52 | 1,340.92 | 1,325.03 | 1,332.04 | 00:00:00 | | 2015-12-09 | 67,210,900 | 1,333.73 | 1,334.98 | 1,326.03 | 1,329.38 | 00:00:00 | | 2015-12-10 | 87,192,100 | 1,325.08 | 1,326.27 | 1,318.94 | 1,319.04 | 00:00:00 | | 2015-12-14 | 389,108,000 | 1,292.25 | 1,296.38 | 1,281.87 | 1,288.87 | 00:00:00 | | 2015-12-15 | 117,830,200 | 1,288.76 | 1,302.54 | 1,287.60 | 1,301.90 | 00:00:00 | | 2015-12-16 | 62,324,100 | 1,303.68 | 1,305.35 | 1,294.86 | 1,295.64 | 00:00:00 | | 2015-12-17 | 124,285,500 | 1,304.72 | 1,317.95 | 1,304.72 | 1,312.08 | 00:00:00 | | 2015-12-21 | 83,610,700 | 1,296.68 | 1,301.49 | 1,293.26 | 1,295.97 | 00:00:00 | | 2015-12-22 | 98,541,100 | 1,299.22 | 1,300.72 | 1,286.80 | 1,287.96 | 00:00:00 | | 2015-12-23 | 122,346,900 | 1,287.03 | 1,294.11 | 1,283.86 | 1,292.93 | 00:00:00 | | 2015-12-24 | 140,119,000 | 1,302.04 | 1,309.15 | 1,299.53 | 1,308.87 | 00:00:00 | | 2015-12-28 | 100,631,100 | 1,320.55 | 1,321.08 | 1,314.63 | 1,315.04 | 00:00:00 | | 2015-12-29 | 88,476,900 | 1,321.04 | 1,323.44 | 1,320.51 | 1,321.15 | 00:00:00 | | 2015-12-30 | 102,914,300 | 1,319.33 | 1,320.75 | 1,314.54 | 1,318.17 | 00:00:00 | | 2015-12-31 | 102,624,900 | 1,313.83 | 1,320.90 | 1,313.07 | 1,315.22 | 00:00:00 | | 2016-01-04 | 81,119,800 | 1,311.76 | 1,314.05 | 1,306.75 | 1,311.38 | 00:00:00 | | 2016-01-05 | 72,050,400 | 1,318.21 | 1,324.95 | 1,317.69 | 1,321.16 | 00:00:00 | | 2016-01-06 | 85,895,700 | 1,318.61 | 1,319.87 | 1,302.82 | 1,308.94 | 00:00:00 | | 2016-01-07 | 107,016,600 | 1,295.19 | 1,295.19 | 1,282.05 | 1,287.63 | 00:00:00 | | 2016-01-11 | 61,716,300 | 1,274.32 | 1,294.63 | 1,272.95 | 1,283.53 | 00:00:00 | | 2016-01-12 | 65,756,000 | 1,282.03 | 1,296.03 | 1,281.59 | 1,292.48 | 00:00:00 | | 2016-01-13 | 109,570,200 | 1,295.74 | 1,298.17 | 1,285.89 | 1,286.34 | 00:00:00 | | 2016-01-14 | 0 | 1,270.11 | 1,270.11 | 1,240.66 | 1,248.15 | 00:00:00 | | 2016-01-18 | 94,094,400 | 1,244.29 | 1,252.49 | 1,240.30 | 1,246.78 | 00:00:00 | | 2016-01-19 | 67,122,400 | 1,261.10 | 1,268.24 | 1,253.81 | 1,257.18 | 00:00:00 | | 2016-01-20 | 95,344,000 | 1,240.55 | 1,240.55 | 1,229.30 | 1,230.71 | 00:00:00 | | 2016-01-21 | 111,102,200 | 1,226.19 | 1,243.23 | 1,226.19 | 1,242.26 | 00:00:00 | | 2016-01-25 | 76,956,800 | 1,257.79 | 1,260.75 | 1,248.06 | 1,250.50 | 00:00:00 | | 2016-01-26 | 92,217,400 | 1,236.86 | 1,252.36 | 1,233.40 | 1,251.10 | 00:00:00 | | 2016-01-27 | 108,159,900 | 1,249.98 | 1,254.68 | 1,247.69 | 1,248.20 | 00:00:00 | | 2016-01-28 | 199,149,700 | 1,248.37 | 1,257.33 | 1,246.21 | 1,246.21 | 00:00:00 | | 2016-02-01 | 83,728,000 | 1,266.48 | 1,268.78 | 1,257.42 | 1,262.44 | 00:00:00 | | 2016-02-02 | 78,220,800 | 1,262.70 | 1,264.69 | 1,252.30 | 1,253.68 | 00:00:00 | | 2016-02-03 | 63,518,000 | 1,249.99 | 1,259.03 | 1,242.91 | 1,242.91 | 00:00:00 | | 2016-02-04 | 78,298,000 | 1,255.56 | 1,257.56 | 1,237.93 | 1,246.39 | 00:00:00 | | 2016-02-09 | 0 | 1,212.28 | 1,217.95 | 1,199.06 | 1,211.20 | 00:00:00 | | 2016-02-10 | 48,050,000 | 1,212.50 | 1,219.76 | 1,206.17 | 1,216.05 | 00:00:00 | | 2016-02-24 | 84,268,700 | 1,235.20 | 1,236.16 | 1,221.42 | 1,223.71 | 00:00:00 | | 2016-02-25 | 0 | 1,235.36 | 1,235.36 | 1,226.63 | 1,230.09 | 00:00:00 | | 2016-03-01 | 63,187,900 | 1,240.65 | 1,245.56 | 1,239.80 | 1,242.92 | 00:00:00 | | 2016-03-02 | 67,341,000 | 1,255.62 | 1,256.33 | 1,244.73 | 1,248.54 | 00:00:00 | | 2016-03-08 | 72,434,000 | 1,254.45 | 1,258.14 | 1,250.17 | 1,254.89 | 00:00:00 | | 2016-03-09 | 83,530,200 | 1,254.84 | 1,261.01 | 1,253.30 | 1,258.08 | 00:00:00 | | 2016-03-10 | 72,901,800 | 1,264.41 | 1,273.88 | 1,262.56 | 1,268.79 | 00:00:00 | | 2016-03-15 | 78,098,700 | 1,276.15 | 1,279.74 | 1,269.91 | 1,270.71 | 00:00:00 | | 2016-03-16 | 52,006,400 | 1,273.03 | 1,279.23 | 1,272.55 | 1,277.43 | 00:00:00 | | 2016-03-17 | 71,382,800 | 1,280.20 | 1,282.20 | 1,268.60 | 1,272.10 | 00:00:00 | | 2016-03-21 | 60,660,500 | 1,278.05 | 1,280.53 | 1,275.13 | 1,276.29 | 00:00:00 | | 2016-03-29 | 162,671,500 | 1,263.58 | 1,264.19 | 1,253.55 | 1,256.60 | 00:00:00 | | 2016-03-30 | 72,252,000 | 1,263.65 | 1,267.51 | 1,259.95 | 1,260.80 | 00:00:00 | | 2016-04-04 | 56,131,100 | 1,250.68 | 1,257.30 | 1,250.48 | 1,256.44 | 00:00:00 | | 2016-04-07 | 67,104,000 | 1,256.20 | 1,256.55 | 1,249.50 | 1,251.59 | 00:00:00 | | 2016-04-11 | 81,378,700 | 1,244.37 | 1,256.47 | 1,240.18 | 1,255.01 | 00:00:00 | | 2016-04-26 | 60,335,200 | 1,266.43 | 1,269.30 | 1,262.19 | 1,264.11 | 00:00:00 | | 2016-04-27 | 96,719,300 | 1,250.83 | 1,253.99 | 1,244.46 | 1,245.12 | 00:00:00 | | 2016-05-03 | 52,005,200 | 1,234.39 | 1,235.91 | 1,224.20 | 1,224.87 | 00:00:00 | | 2016-05-04 | 42,091,300 | 1,227.77 | 1,232.05 | 1,216.82 | 1,221.42 | 00:00:00 | | 2016-05-05 | 63,636,100 | 1,226.22 | 1,228.96 | 1,219.78 | 1,223.45 | 00:00:00 | | 2016-05-19 | 214,190,100 | 1,219.57 | 1,221.18 | 1,212.43 | 1,213.66 | 00:00:00 | | 2016-05-23 | 66,068,700 | 1,221.10 | 1,226.85 | 1,214.44 | 1,224.66 | 00:00:00 | | 2016-05-24 | 79,147,500 | 1,224.27 | 1,238.05 | 1,222.12 | 1,237.34 | 00:00:00 | | 2016-05-25 | 141,400,500 | 1,244.02 | 1,249.80 | 1,242.03 | 1,248.65 | 00:00:00 | | 2016-06-07 | 102,188,200 | 1,262.01 | 1,263.58 | 1,256.62 | 1,258.68 | 00:00:00 | | 2016-06-08 | 119,859,700 | 1,258.22 | 1,259.01 | 1,251.81 | 1,254.12 | 00:00:00 | | 2016-06-09 | 133,926,400 | 1,247.82 | 1,250.81 | 1,245.46 | 1,245.59 | 00:00:00 | | 2016-06-14 | 288,201,100 | 1,227.88 | 1,230.31 | 1,223.02 | 1,227.10 | 00:00:00 | | 2016-06-15 | 87,439,500 | 1,236.51 | 1,244.38 | 1,233.23 | 1,236.50 | 00:00:00 | | 2016-06-20 | 112,637,700 | 1,233.36 | 1,242.11 | 1,233.21 | 1,237.55 | 00:00:00 | | 2016-06-21 | 107,028,900 | 1,239.79 | 1,243.45 | 1,235.08 | 1,236.58 | 00:00:00 | | 2016-06-22 | 182,630,800 | 1,235.64 | 1,240.73 | 1,234.65 | 1,240.55 | 00:00:00 | | 2016-06-28 | 137,725,900 | 1,199.74 | 1,206.37 | 1,198.19 | 1,205.21 | 00:00:00 | | 2016-06-29 | 113,829,100 | 1,208.54 | 1,211.88 | 1,205.23 | 1,211.09 | 00:00:00 | | 2016-07-05 | 59,103,000 | 1,226.63 | 1,227.63 | 1,220.03 | 1,220.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
