Singapore markets closed

TA-125 (^TA125.TA)

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Add to watchlist
2,037.34+2.97 (+0.15%)
As of 04:29PM IST. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILSDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242,061.982,061.982,027.452,037.342,037.34-
27 Mar 20242,046.542,050.222,029.772,031.752,031.7553,249,900
26 Mar 20242,037.342,044.222,022.852,043.802,043.8062,561,500
25 Mar 20242,035.542,040.042,025.902,038.582,038.58-
21 Mar 20242,033.352,033.352,019.022,023.792,023.7962,296,500
20 Mar 20241,986.542,008.471,982.492,003.082,003.0853,332,500
19 Mar 20241,976.391,981.241,965.431,980.441,980.4458,504,500
18 Mar 20241,954.221,969.921,950.041,966.021,966.0271,988,500
17 Mar 20241,924.301,948.051,924.301,946.401,946.4024,001,200
14 Mar 20241,933.021,943.381,915.531,917.781,917.7896,645,100
13 Mar 20241,935.121,940.771,926.321,934.941,934.9459,837,600
12 Mar 20241,945.871,949.601,923.341,933.711,933.7158,889,000
11 Mar 20241,949.431,958.841,935.371,943.931,943.9337,603,200
10 Mar 20241,958.051,959.951,947.851,947.961,947.9616,097,300
07 Mar 20241,985.791,987.771,968.211,968.281,968.2852,204,400
06 Mar 20241,983.541,993.801,979.561,986.361,986.3638,217,600
05 Mar 20241,992.511,992.511,983.091,984.931,984.9338,209,500
04 Mar 20241,997.672,000.301,990.251,994.171,994.1761,739,600
03 Mar 20241,994.312,005.681,994.311,997.621,997.6229,800,300
29 Feb 20241,968.011,986.291,964.751,985.571,985.5774,258,000
28 Feb 20241,978.491,982.651,959.971,962.541,962.5447,270,300
26 Feb 20241,969.871,980.341,963.621,977.031,977.0365,304,500
25 Feb 20241,947.971,969.781,944.831,969.781,969.7822,855,600
22 Feb 20241,940.201,951.401,938.871,945.491,945.4961,407,900
21 Feb 20241,933.791,941.631,925.171,930.131,930.1356,666,600
20 Feb 20241,932.801,952.011,923.871,935.751,935.7560,744,600
19 Feb 20241,913.701,933.871,913.701,933.871,933.8743,840,400
18 Feb 20241,902.241,912.921,901.171,912.921,912.9232,940,900
15 Feb 20241,895.931,900.731,892.061,898.901,898.9046,178,500
14 Feb 20241,882.481,888.091,879.331,884.691,884.6943,187,600
13 Feb 20241,878.461,891.891,877.481,882.571,882.5753,931,800
12 Feb 20241,859.361,875.571,859.361,874.851,874.8542,729,700
11 Feb 20241,852.791,859.841,846.181,851.861,851.8618,244,900
08 Feb 20241,869.271,876.141,862.841,865.591,865.5968,261,700
07 Feb 20241,873.841,886.631,870.921,876.611,876.6153,066,700
06 Feb 20241,848.391,878.911,848.391,874.851,874.8581,399,200
05 Feb 20241,850.301,862.431,847.791,847.791,847.7954,677,200
04 Feb 20241,857.971,861.541,851.921,855.391,855.3931,428,000
01 Feb 20241,855.091,864.981,849.091,854.741,854.74152,928,900
31 Jan 20241,871.091,879.741,861.921,866.291,866.2965,353,000
30 Jan 20241,889.741,889.741,870.751,870.751,870.75-
29 Jan 20241,873.971,894.501,864.901,889.171,889.1745,676,500
28 Jan 20241,861.281,872.231,861.241,871.981,871.9836,216,500
25 Jan 20241,859.331,865.801,851.401,861.571,861.5787,332,400
24 Jan 20241,862.091,877.191,857.511,867.891,867.8947,595,900
23 Jan 20241,856.271,859.301,847.211,852.991,852.9945,618,800
22 Jan 20241,867.551,877.911,857.891,864.671,864.6740,997,200
21 Jan 20241,879.661,881.601,857.911,863.661,863.6616,909,400
18 Jan 20241,838.351,867.861,838.351,867.421,867.4242,874,600
17 Jan 20241,833.821,842.181,822.841,826.781,826.7843,854,800
16 Jan 20241,862.861,865.741,843.841,846.551,846.5548,628,600
15 Jan 20241,881.451,883.051,869.081,870.371,870.3725,533,500
14 Jan 20241,878.751,890.421,876.691,877.691,877.6915,150,500
11 Jan 20241,882.811,899.041,881.491,882.191,882.1939,904,100
10 Jan 20241,888.091,894.261,874.631,879.051,879.0539,986,700
09 Jan 20241,902.021,902.931,880.241,887.891,887.8938,609,700
08 Jan 20241,898.261,899.581,866.931,897.601,897.6048,120,200
07 Jan 20241,909.731,909.731,893.791,896.771,896.7717,649,700
04 Jan 20241,909.841,912.471,898.751,909.031,909.0345,854,800
03 Jan 20241,912.821,913.121,891.971,898.581,898.5844,037,600
02 Jan 20241,931.411,932.171,911.621,916.141,916.1451,956,100
01 Jan 2024------
31 Dec 20231,875.811,887.081,872.191,887.081,887.0831,993,800
28 Dec 20231,892.891,892.891,872.421,876.311,876.3189,181,400
27 Dec 20231,869.551,886.591,861.961,884.431,884.4342,441,000
26 Dec 20231,894.411,895.541,860.161,862.701,862.7041,982,700
25 Dec 20231,872.701,892.091,872.701,892.091,892.0927,277,700
24 Dec 20231,879.801,880.411,866.251,872.841,872.8416,300,600
21 Dec 20231,884.141,886.061,872.721,877.091,877.0939,611,800
20 Dec 20231,878.001,895.531,876.931,892.461,892.4670,553,700
19 Dec 20231,859.321,868.821,849.561,865.701,865.7054,395,200
18 Dec 20231,846.021,865.551,844.931,850.961,850.9656,871,600
17 Dec 20231,846.961,854.621,840.891,843.831,843.8326,052,300
14 Dec 20231,829.371,850.741,829.371,848.061,848.0688,538,600
13 Dec 20231,805.771,805.771,791.491,800.581,800.5836,016,100
12 Dec 20231,816.771,817.791,798.941,801.341,801.3452,778,200
11 Dec 20231,827.461,827.461,808.811,810.561,810.5646,249,800
10 Dec 20231,841.331,843.191,830.001,831.211,831.2118,606,100
07 Dec 20231,830.581,831.771,816.321,826.291,826.2943,246,200
06 Dec 20231,839.761,843.571,830.571,832.071,832.0751,760,700
05 Dec 20231,814.651,832.901,814.651,828.191,828.1956,737,700
04 Dec 20231,807.071,815.781,799.071,809.081,809.0849,701,200
03 Dec 20231,795.891,811.721,794.491,808.371,808.3719,994,400
30 Nov 20231,818.141,818.911,789.451,791.571,791.5785,831,200
29 Nov 20231,813.631,831.571,813.531,824.761,824.7655,448,100
28 Nov 20231,803.661,811.671,799.791,805.341,805.3444,502,000
27 Nov 20231,816.101,816.111,796.031,801.841,801.8443,587,600
26 Nov 20231,816.351,823.201,807.231,817.411,817.4122,856,900
23 Nov 20231,806.111,814.761,792.341,811.461,811.4675,425,700
22 Nov 20231,772.561,811.071,772.561,807.681,807.6854,698,400
21 Nov 20231,758.851,773.301,757.921,764.441,764.4451,582,600
20 Nov 20231,739.841,757.221,737.291,755.121,755.1242,127,400
19 Nov 20231,744.391,754.051,731.971,735.361,735.3620,627,300
16 Nov 20231,723.671,746.621,720.481,743.701,743.7049,516,700
15 Nov 20231,727.601,737.171,715.691,720.841,720.8448,015,000
14 Nov 20231,693.771,720.621,683.841,720.021,720.0256,679,600
13 Nov 20231,687.431,698.091,671.181,681.571,681.5745,300,200
12 Nov 20231,729.841,730.441,689.941,694.031,694.0327,223,200
09 Nov 20231,737.721,738.031,718.531,723.151,723.1551,068,500
08 Nov 20231,751.891,754.361,729.341,733.151,733.1597,101,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...