New Zealand markets close in 3 hours 58 minutes

TA-125 (^TA125.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILS
Add to watchlist
1,938.79-51.81 (-2.60%)
At close: 05:24PM IDT
Show:
Historical prices
Frequency:
Daily
Currency in ILS
DateOpenHighLowClose*Adj. close**Volume
19 May 20221,975.201,960.931,928.611,938.791,938.79-
18 May 20222,005.482,010.641,982.811,989.251,989.2571,179,500
17 May 20221,978.452,005.371,978.371,998.861,998.8665,180,400
16 May 20221,953.831,969.371,940.741,967.561,967.5660,180,900
15 May 20221,975.201,983.421,958.821,960.961,960.9628,977,700
12 May 20221,937.691,941.571,918.261,940.561,940.5681,659,200
11 May 20221,955.541,988.681,940.631,961.731,961.7386,055,200
10 May 20221,939.011,958.481,920.021,952.491,952.4985,306,700
09 May 20221,960.791,974.591,903.781,949.911,949.91172,503,400
08 May 20221,978.661,981.241,958.081,968.801,968.8051,722,500
03 May 20222,012.602,022.511,992.652,021.432,021.4382,754,000
02 May 20222,080.182,085.512,001.912,021.392,021.3987,830,500
01 May 20222,089.642,090.202,074.562,074.562,074.5633,716,100
28 Apr 20222,103.332,120.842,103.052,107.372,107.3785,129,000
27 Apr 20222,090.912,094.602,080.132,085.652,085.6569,142,400
26 Apr 20222,113.512,115.242,101.462,105.752,105.7558,850,700
25 Apr 20222,102.772,110.302,095.712,100.182,100.1868,521,500
24 Apr 20222,107.582,115.222,100.212,115.222,115.2234,814,100
20 Apr 20222,137.632,155.802,137.632,150.922,150.9243,608,100
19 Apr 20222,133.172,145.672,131.762,141.472,141.4749,747,900
18 Apr 20222,123.222,131.432,120.512,129.622,129.6219,050,600
17 Apr 2022------
14 Apr 20222,114.482,123.062,111.792,118.362,118.3654,662,900
13 Apr 20222,107.822,116.722,101.272,103.302,103.3047,357,300
12 Apr 20222,099.142,114.162,088.062,108.422,108.4249,959,700
11 Apr 20222,112.812,113.072,093.322,101.842,101.8463,763,800
10 Apr 20222,124.612,125.672,112.132,118.802,118.8027,156,100
07 Apr 20222,116.022,127.082,114.522,117.752,117.75104,638,900
06 Apr 20222,140.902,141.282,111.362,117.212,117.2158,404,500
05 Apr 20222,140.802,156.122,140.632,150.662,150.6669,418,800
04 Apr 20222,115.012,135.782,109.102,135.782,135.7868,083,800
03 Apr 20222,102.792,111.532,101.462,111.532,111.5329,195,400
31 Mar 20222,109.672,114.132,097.112,097.112,097.1165,037,200
30 Mar 20222,115.212,117.152,093.762,116.342,116.3467,418,700
29 Mar 20222,111.042,120.012,108.212,113.952,113.9592,252,300
28 Mar 20222,101.962,110.712,099.852,105.802,105.8077,988,500
27 Mar 20222,124.172,127.922,106.842,110.312,110.3141,808,400
24 Mar 20222,114.362,116.392,104.592,112.892,112.89113,712,900
23 Mar 20222,102.062,104.392,086.942,104.392,104.39116,541,600
22 Mar 20222,084.722,101.862,080.332,100.842,100.8471,380,500
21 Mar 20222,079.782,081.242,067.422,077.062,077.0679,943,400
20 Mar 20222,080.112,085.472,071.482,080.082,080.0848,678,700
16 Mar 20222,017.852,038.732,017.852,033.672,033.67109,381,300
15 Mar 20221,978.172,000.241,967.821,998.951,998.9567,962,200
14 Mar 20221,995.302,004.391,988.851,993.921,993.9251,704,700
13 Mar 20222,007.352,007.371,984.931,988.421,988.4233,010,800
10 Mar 20222,035.952,038.842,008.352,019.252,019.2575,876,500
09 Mar 20222,007.712,032.742,001.542,032.742,032.74113,434,600
08 Mar 20221,992.232,011.961,984.691,994.211,994.2197,633,300
07 Mar 20222,007.772,027.741,985.032,014.202,014.2088,466,300
06 Mar 20222,030.512,033.862,018.142,029.792,029.7929,370,600
03 Mar 20222,059.572,065.762,036.712,036.712,036.7194,068,000
02 Mar 20222,031.772,059.562,031.382,051.802,051.8060,501,500
01 Mar 20222,046.612,054.952,025.432,042.162,042.1668,411,100
28 Feb 20222,040.172,054.922,024.582,054.922,054.9274,147,500
27 Feb 20222,057.882,061.482,033.662,044.272,044.2736,907,500
24 Feb 20222,025.502,026.711,986.202,009.772,009.77118,224,000
23 Feb 20222,079.432,090.632,068.632,072.712,072.7165,546,700
22 Feb 20222,048.182,075.412,040.892,074.192,074.1969,554,500
21 Feb 20222,081.512,091.542,055.092,069.802,069.8048,534,000
20 Feb 20222,032.412,063.062,031.192,060.822,060.8241,013,700
17 Feb 20222,098.372,102.312,072.662,077.442,077.4470,858,700
16 Feb 20222,074.502,094.412,074.352,087.812,087.8163,130,000
15 Feb 20222,034.922,083.382,032.052,065.772,065.7762,917,600
14 Feb 20222,019.272,048.831,994.342,039.362,039.3673,213,400
13 Feb 20222,035.532,035.532,017.572,018.382,018.3842,071,200
10 Feb 20222,092.392,095.052,061.452,084.032,084.0362,246,800
09 Feb 20222,054.032,083.932,054.032,083.872,083.8768,108,900
08 Feb 20222,040.862,059.902,033.602,037.952,037.9564,945,900
07 Feb 20222,045.192,046.162,026.532,041.992,041.9967,082,200
06 Feb 20222,048.332,052.652,036.202,042.032,042.0330,668,800
03 Feb 20222,047.092,054.792,033.272,041.842,041.84304,245,000
02 Feb 20222,052.642,068.462,050.972,057.072,057.0792,187,300
01 Feb 20222,047.312,056.592,028.742,035.452,035.4581,850,900
31 Jan 20222,033.472,040.492,000.392,029.482,029.4893,521,700
30 Jan 20222,037.992,046.872,021.972,028.682,028.6839,624,800
27 Jan 20221,987.072,026.611,987.072,020.832,020.83128,068,500
26 Jan 20221,998.042,034.131,998.042,033.352,033.3571,575,100
25 Jan 20221,985.652,012.391,973.351,986.791,986.7986,167,600
24 Jan 20222,053.362,065.721,975.471,975.471,975.47111,217,700
23 Jan 20222,047.242,063.682,044.992,050.822,050.8253,139,300
20 Jan 20222,101.722,113.252,091.702,113.252,113.2590,417,100
19 Jan 20222,094.532,126.062,088.962,105.042,105.0481,847,000
18 Jan 20222,136.202,136.332,105.452,116.772,116.7778,767,100
17 Jan 20222,137.992,146.492,132.152,141.952,141.9567,210,400
16 Jan 20222,150.542,151.462,130.242,139.112,139.1140,171,300
13 Jan 20222,135.122,158.122,132.542,152.162,152.1695,329,800
12 Jan 20222,118.692,138.762,117.022,138.762,138.7687,359,700
11 Jan 20222,079.272,106.412,079.272,106.412,106.4185,810,100
10 Jan 20222,077.652,080.862,065.172,067.112,067.1179,347,000
09 Jan 20222,089.412,102.332,069.802,075.002,075.0031,878,100
06 Jan 20222,080.462,100.222,074.502,088.492,088.49129,399,600
05 Jan 20222,085.192,105.482,075.672,105.482,105.4889,036,400
04 Jan 20222,090.702,098.092,081.292,088.532,088.5385,822,000
03 Jan 20222,079.092,092.852,074.942,086.852,086.85131,368,300
02 Jan 20222,054.742,074.962,053.632,073.092,073.0946,987,900
30 Dec 20212,039.542,058.862,039.542,056.512,056.5194,791,100
29 Dec 20212,060.672,062.922,044.372,048.602,048.6099,005,400
28 Dec 20212,045.432,066.152,045.212,057.382,057.38106,886,900
27 Dec 20212,034.112,039.362,027.032,039.362,039.3677,096,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...