New Zealand markets close in 6 hours 15 minutes

TA-125 (^TA125.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILS
Add to watchlist
1,918.73+39.26 (+2.09%)
At close: 03:53PM IDT
Show:
Historical prices
Frequency:
Daily
Currency in ILS
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20221,904.271,920.811,903.491,918.731,918.73-
23 Jun 20221,889.391,905.851,874.751,875.681,875.6885,467,600
22 Jun 20221,867.861,890.681,848.951,885.121,885.1287,359,800
21 Jun 20221,863.331,893.971,863.331,891.681,891.6855,081,300
20 Jun 20221,849.801,871.091,849.741,856.821,856.8277,180,400
19 Jun 2022------
16 Jun 20221,855.211,858.781,823.911,825.231,825.2393,276,200
15 Jun 20221,844.911,873.471,837.831,871.731,871.7368,612,300
14 Jun 20221,836.421,851.651,823.451,844.931,844.9371,253,000
13 Jun 20221,835.721,855.971,817.051,832.861,832.86100,893,600
12 Jun 20221,877.311,877.311,867.751,869.691,869.6942,082,600
09 Jun 20221,963.511,964.761,937.431,939.541,939.5486,360,400
08 Jun 20221,963.211,971.771,956.531,962.641,962.6459,738,700
07 Jun 20221,963.221,964.121,943.701,956.921,956.9264,431,000
06 Jun 20221,975.321,987.881,969.331,974.581,974.5854,989,700
02 Jun 20221,981.261,985.361,958.401,966.811,966.81105,863,500
01 Jun 20221,970.021,990.381,967.691,985.031,985.0366,641,700
31 May 20221,970.661,978.111,947.711,960.111,960.11118,906,600
30 May 20221,995.702,003.071,965.671,973.191,973.1956,586,000
29 May 20221,977.111,988.791,970.331,987.841,987.8445,770,800
26 May 20221,883.741,942.351,883.711,939.071,939.0794,131,500
25 May 20221,925.071,936.371,882.301,890.691,890.6982,006,600
24 May 20221,953.951,956.031,916.291,916.291,916.29100,124,500
23 May 20221,975.581,982.901,958.171,965.481,965.4875,521,500
22 May 20221,941.921,961.791,937.331,957.411,957.4158,998,200
19 May 20221,960.931,960.931,928.611,938.791,938.7997,348,600
18 May 20222,005.482,010.641,982.811,990.601,990.6071,179,500
17 May 20221,978.452,005.371,978.371,999.811,999.8165,180,400
16 May 20221,953.831,969.371,940.741,969.371,969.3760,180,900
15 May 20221,975.201,983.421,958.821,960.961,960.9628,977,700
12 May 20221,937.691,941.571,918.261,941.571,941.5781,659,200
11 May 20221,955.541,988.681,940.631,965.901,965.9086,055,200
10 May 20221,939.011,958.481,920.021,949.491,949.4985,306,700
09 May 20221,960.791,974.591,903.781,936.411,936.41172,503,400
08 May 20221,978.661,981.241,958.081,968.801,968.8051,722,500
03 May 20222,012.602,022.511,992.652,022.082,022.0882,754,000
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 20222,103.332,120.842,103.052,109.192,109.1985,129,000
27 Apr 20222,090.912,094.602,080.132,087.042,087.0469,142,400
26 Apr 20222,113.512,115.242,101.462,101.462,101.4658,850,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...