New Zealand markets open in 9 hours 30 minutes

TA-125 (^TA125.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILS
Add to watchlist
2,055.39-57.86 (-2.74%)
As of 01:14PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in ILS
DateOpenHighLowClose*Adj. close**Volume
23 Jan 20222,047.242,056.922,044.992,055.392,055.39-
20 Jan 20222,101.722,113.252,091.702,110.812,110.8190,417,100
19 Jan 20222,094.532,126.062,088.962,110.372,110.3781,847,000
18 Jan 20222,136.202,136.332,105.452,115.172,115.1778,767,100
17 Jan 20222,137.992,146.492,132.152,135.772,135.7767,210,400
16 Jan 20222,150.542,151.462,130.242,139.112,139.1140,171,300
13 Jan 20222,135.122,158.122,132.542,150.392,150.3995,329,800
12 Jan 20222,118.692,138.762,117.022,137.882,137.8887,359,700
11 Jan 20222,079.272,106.412,079.272,102.292,102.2985,810,100
10 Jan 20222,077.652,080.862,065.172,066.322,066.3279,347,000
09 Jan 20222,089.412,102.332,069.802,075.002,075.0031,878,100
06 Jan 20222,080.462,100.222,074.502,093.542,093.54129,399,600
05 Jan 20222,085.192,105.482,075.672,102.462,102.4689,036,400
04 Jan 20222,090.702,098.092,081.292,085.252,085.2585,822,000
03 Jan 20222,079.092,092.852,074.942,079.092,079.09131,368,300
02 Jan 20222,054.742,074.962,053.632,073.092,073.0946,987,900
30 Dec 20212,039.542,058.862,039.542,057.692,057.6994,791,100
29 Dec 20212,060.672,062.922,044.372,048.262,048.2699,005,400
28 Dec 20212,045.432,066.152,045.212,056.902,056.90106,886,900
27 Dec 20212,034.112,039.362,027.032,036.312,036.3177,096,200
26 Dec 2021------
23 Dec 20212,010.332,029.992,010.012,024.782,024.7874,495,200
22 Dec 20211,983.311,999.861,981.351,995.711,995.7160,289,100
21 Dec 20211,960.251,975.641,960.251,971.651,971.6557,098,300
20 Dec 20211,957.611,957.611,931.841,947.671,947.6777,047,600
19 Dec 2021------
16 Dec 20211,993.532,002.091,990.821,991.101,991.1077,474,600
15 Dec 20211,969.841,977.161,962.621,965.401,965.4069,496,700
14 Dec 20211,973.901,974.661,948.651,965.941,965.9453,850,000
13 Dec 20211,990.021,995.701,972.491,974.291,974.2960,107,900
12 Dec 20211,996.991,999.441,988.051,989.451,989.4521,794,600
09 Dec 20212,004.872,004.871,991.151,994.951,994.9554,469,700
08 Dec 20212,003.812,014.221,992.701,993.471,993.4765,850,600
07 Dec 20211,977.842,004.811,977.842,003.242,003.2464,083,500
06 Dec 20211,954.641,968.061,952.181,966.841,966.8469,355,500
05 Dec 20211,945.161,953.711,940.521,951.681,951.6831,348,100
02 Dec 20211,968.451,972.531,945.621,955.871,955.87156,135,700
01 Dec 20211,959.551,980.611,959.551,959.551,959.5566,661,600
30 Nov 20211,956.631,959.631,947.201,953.661,953.66101,850,500
29 Nov 20211,966.211,970.871,958.311,968.331,968.3354,754,400
28 Nov 20211,935.751,960.181,916.941,955.741,955.7475,710,200
25 Nov 20211,986.021,987.361,982.761,987.151,987.1562,689,400
24 Nov 20211,984.301,990.671,967.931,975.791,975.7967,577,500
23 Nov 20211,987.791,989.241,967.391,984.301,984.3061,937,000
22 Nov 20211,983.051,998.001,981.411,998.001,998.0062,094,400
21 Nov 20211,980.041,981.151,973.611,980.701,980.7032,324,300
18 Nov 20211,984.841,993.281,981.461,982.131,982.1361,087,000
17 Nov 20211,989.881,991.951,978.151,980.721,980.7258,256,100
16 Nov 20211,994.411,997.611,983.101,983.821,983.8266,958,800
15 Nov 20211,992.461,996.131,989.291,990.791,990.7947,291,100
14 Nov 20211,982.631,992.531,982.631,992.531,992.5326,001,300
11 Nov 20211,961.361,975.751,950.361,973.861,973.8646,644,300
10 Nov 20211,982.931,984.801,958.821,965.111,965.1167,819,000
09 Nov 20211,985.301,990.441,975.611,977.971,977.9744,489,500
08 Nov 20211,981.691,984.171,973.391,982.241,982.2467,289,400
07 Nov 2021------
04 Nov 20211,970.801,981.251,970.211,975.501,975.5095,391,900
03 Nov 20211,966.581,975.531,955.141,963.441,963.4455,161,200
02 Nov 20211,950.591,968.111,949.261,965.121,965.1289,882,800
01 Nov 20211,930.091,946.941,930.091,944.601,944.6065,907,500
31 Oct 20211,922.881,931.071,921.311,927.651,927.6533,970,700
28 Oct 20211,924.741,927.171,914.831,919.911,919.9166,252,600
27 Oct 20211,936.801,937.661,929.531,930.931,930.9351,343,400
26 Oct 20211,937.911,943.011,932.901,936.671,936.6765,857,700
25 Oct 20211,923.781,933.621,922.101,930.831,930.8374,431,500
24 Oct 2021------
21 Oct 20211,914.761,923.951,909.491,923.791,923.7971,829,600
20 Oct 20211,909.051,913.321,907.061,910.941,910.9444,065,800
19 Oct 20211,907.091,908.771,899.581,905.661,905.6648,737,300
18 Oct 20211,908.021,908.021,895.401,901.251,901.2549,179,500
17 Oct 2021------
14 Oct 20211,903.721,909.511,899.141,907.791,907.7963,906,700
13 Oct 20211,881.651,897.471,879.791,892.061,892.0683,982,300
12 Oct 20211,866.001,885.301,863.601,881.911,881.9159,666,000
11 Oct 20211,859.831,874.441,858.451,872.981,872.9868,705,000
10 Oct 20211,857.561,860.771,853.971,860.771,860.7729,826,700
07 Oct 20211,848.161,860.691,848.161,858.031,858.0387,640,000
06 Oct 20211,852.831,853.571,828.131,836.321,836.3269,242,000
05 Oct 20211,846.171,856.071,842.901,855.311,855.3145,798,400
04 Oct 20211,864.191,864.351,848.931,852.431,852.4354,884,000
03 Oct 20211,862.861,868.861,862.861,867.631,867.6354,965,100
30 Sep 20211,862.591,864.381,853.511,861.471,861.4780,181,800
29 Sep 20211,851.781,861.491,850.221,855.261,855.2680,494,600
26 Sep 20211,870.071,870.931,860.391,862.491,862.4933,573,800
23 Sep 20211,859.991,870.681,858.151,866.281,866.2859,302,800
22 Sep 20211,852.051,857.511,848.311,852.501,852.5055,557,800
19 Sep 20211,855.621,866.481,855.031,864.091,864.0949,102,700
14 Sep 20211,855.171,865.631,847.761,860.111,860.1176,689,400
13 Sep 20211,857.431,873.191,853.911,853.911,853.9167,708,300
12 Sep 20211,844.381,855.331,841.361,848.981,848.9840,394,800
09 Sep 20211,821.691,861.121,818.491,855.451,855.4582,110,400
05 Sep 20211,827.811,836.001,824.661,836.001,836.0043,666,800
02 Sep 20211,827.781,828.431,820.801,824.111,824.11126,280,000
01 Sep 20211,821.941,829.281,818.881,827.351,827.3542,466,600
31 Aug 20211,829.401,831.701,813.511,817.841,817.8460,880,100
30 Aug 20211,831.871,833.221,820.501,828.441,828.4441,696,700
29 Aug 20211,824.411,830.231,824.381,830.231,830.2340,818,700
26 Aug 20211,828.981,828.981,814.691,820.221,820.2292,525,800
25 Aug 20211,810.951,826.501,808.081,824.871,824.8752,873,800
24 Aug 20211,803.811,812.671,799.781,807.381,807.3850,870,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...