As of 29/08/2018  Export Table Data   Export Table Data  Excel 2003 | CSV | TSV     Date Adjusted Closing Price (0.01 NIS) Closing Price (0.01 NIS) Turnover  (NIS thousands) 29/08/2018 831.90 831.90 642.12 28/08/2018 875.80 875.80 387.41 27/08/2018 864.80 864.80 436.48 26/08/2018 874.40 874.40 923.25 23/08/2018 919 919 456.31 22/08/2018 910.50 910.50 807.16 21/08/2018 931.40 931.40 455.06 20/08/2018 917.10 917.10 1,116.57 19/08/2018 897 897 1,843.78 16/08/2018 833.80 833.80 485.32 15/08/2018 814.70 814.70 171.02 14/08/2018 815 815 119.80 13/08/2018 811.50 811.50 329.21 12/08/2018 811.10 811.10 679.93 09/08/2018 810 810 2,518.27 08/08/2018 722.10 722.10 160.44 07/08/2018 716.90 716.90 415.92 06/08/2018 709.60 709.60 241.56 05/08/2018 720 720 94.88 02/08/2018 710.10 710.10 770.52 01/08/2018 710.10 710.10 716.13 31/07/2018 731.40 731.40 318.29 30/07/2018 729 729 1,059.43 29/07/2018 714.60 714.60 88.92 26/07/2018 713.70 713.70 251.94 25/07/2018 705.90 705.90 275.49 24/07/2018 706.70 706.70 928.23 23/07/2018 710 710 895.48 19/07/2018 699.50 699.50 1,208.59 18/07/2018 737.20 737.20 287.53 17/07/2018 761.80 761.80 204.65 16/07/2018 781.10 781.10 217.79 15/07/2018 790.50 790.50 475.11 12/07/2018 802.40 802.40 224.08 11/07/2018 799.40 799.40 61.08 10/07/2018 806.60 806.60 119.37 09/07/2018 819.60 819.60 324.79 08/07/2018 859.50 859.50 233 05/07/2018 858 858 1,124.61 04/07/2018 814.20 814.20 100.81 03/07/2018 799.70 799.70 1,470.82 02/07/2018 796 796 440.75 01/07/2018 814.80 814.80 542.01 28/06/2018 741.80 741.80 652.86 27/06/2018 779.80 779.80 199.26 26/06/2018 779.50 779.50 321.35 25/06/2018 806.30 806.30 128.18 24/06/2018 813.70 813.70 53.05 21/06/2018 810 810 32.17 20/06/2018 817.20 817.20 230.48 19/06/2018 813.10 813.10 97.64 18/06/2018 808.60 808.60 49.08 17/06/2018 809.20 809.20 131.96 14/06/2018 784 784 304.83 13/06/2018 780.50 780.50 243.76 12/06/2018 788.30 788.30 310.70 11/06/2018 803.90 803.90 215.74 10/06/2018 824.70 824.70 134.31 07/06/2018 833.10 833.10 584.04 06/06/2018 840.60 840.60 272.63 05/06/2018 834.60 834.60 145.67 04/06/2018 837.40 837.40 495.65 03/06/2018 831.70 831.70 442.95 31/05/2018 816 816 338.15 30/05/2018 806.10 806.10 351.90 29/05/2018 814.20 814.20 374.10 28/05/2018 823 823 534.95 27/05/2018 807.10 807.10 740.56 24/05/2018 829.40 829.40 700.20 23/05/2018 862.30 862.30 161.16 22/05/2018 882.40 882.40 116.88 21/05/2018 892.60 892.60 536.14 17/05/2018 892.10 892.10 1,624.80 16/05/2018 883 883 475.19 15/05/2018 870.10 870.10 140.59 14/05/2018 858.10 858.10 332.58 13/05/2018 872.50 872.50 135.05 10/05/2018 871.40 871.40 278.34 09/05/2018 866.70 866.70 551.69 08/05/2018 911.10 911.10 172.31 07/05/2018 916.90 916.90 497.95 06/05/2018 946.60 946.60 128.34 03/05/2018 950 950 477.10 02/05/2018 959.50 959.50 671.02 01/05/2018 962.80 962.80 280.31 30/04/2018 981.90 981.90 283.74 29/04/2018 997.20 997.20 107.36 26/04/2018 997.90 997.90 651.39 25/04/2018 991.20 991.20 1,489.92 24/04/2018 984.80 984.80 758.46 23/04/2018 1,041 1,041 433.77 22/04/2018 1,048 1,048 472.91 17/04/2018 1,034 1,034 684.39 16/04/2018 1,017 1,017 887.90 15/04/2018 992.70 992.70 342.82 12/04/2018 969.30 969.30 1,899.48 11/04/2018 934.40 934.40 391.52 10/04/2018 959.70 959.70 2,293.84 09/04/2018 923.10 923.10 189.75 08/04/2018 907.40 907.40 211.15 04/04/2018 900.50 900.50 252.74 03/04/2018 934.30 934.30 46.43 02/04/2018 935.10 935.10 146.14 01/04/2018 934 934 150.78 29/03/2018 920.40 920.40 6,040.17 28/03/2018 899.60 899.60 117.01 27/03/2018 920.70 920.70 776.30 26/03/2018 930.40 930.40 1,203.01 25/03/2018 964.70 964.70 850.93 22/03/2018 996.90 996.90 772.35 21/03/2018 1,030 1,030 86.87 20/03/2018 1,031 1,031 201.49 19/03/2018 1,058 1,058 156.61 18/03/2018 1,078 1,078 246.75 15/03/2018 1,085 1,085 267.83 14/03/2018 1,062 1,062 492.10 13/03/2018 1,004 1,004 213.24 12/03/2018 977.10 977.10 720.51 11/03/2018 982.10 982.10 464.15 08/03/2018 982.10 982.10 321.50 07/03/2018 989.20 989.20 361.59 06/03/2018 999.60 999.60 593.72 05/03/2018 989 989 1,008.49 04/03/2018 1,022 1,022 176.29 28/02/2018 1,031 1,031 158.43 27/02/2018 1,030 1,030 169.09 26/02/2018 1,033 1,033 1,093.68 25/02/2018 1,052 1,052 127.80 22/02/2018 1,050 1,050 339.81 21/02/2018 1,042 1,042 252.79 20/02/2018 1,061 1,061 261.60 19/02/2018 1,063 1,063 160.71 18/02/2018 1,067 1,067 358.64 15/02/2018 1,078 1,078 169.72 14/02/2018 1,063 1,063 321.84 13/02/2018 1,050 1,050 186.43 12/02/2018 1,047 1,047 1,170.33 11/02/2018 1,030 1,030 766.06 08/02/2018 1,071 1,071 849.32 07/02/2018 1,103 1,103 477.30 06/02/2018 1,097 1,097 1,706.19 05/02/2018 1,128 1,128 792 04/02/2018 1,148 1,148 685.76 01/02/2018 1,179 1,179 16,002.89 31/01/2018 1,166 1,166 826.78 30/01/2018 1,198 1,198 713.76 29/01/2018 1,222 1,222 805.05 28/01/2018 1,236 1,236 1,589.94 25/01/2018 1,246 1,246 1,059.47 24/01/2018 1,296 1,296 1,076.03 23/01/2018 1,278 1,278 927.55 22/01/2018 1,241 1,241 449.29 21/01/2018 1,244 1,244 400.96 18/01/2018 1,215 1,215 545.48 17/01/2018 1,210 1,210 650.89 16/01/2018 1,235 1,235 710.21 15/01/2018 1,246 1,246 838.61 14/01/2018 1,222 1,222 691.47 11/01/2018 1,163 1,163 698.78 10/01/2018 1,133 1,133 423.56 09/01/2018 1,125 1,125 515.67 08/01/2018 1,119 1,119 1,107.03 07/01/2018 1,134 1,134 643.04 04/01/2018 1,125 1,125 813.18 03/01/2018 1,127 1,127 787.18 02/01/2018 1,150 1,150 928.45 01/01/2018 1,117 1,117 1,115.47 31/12/2017 1,078 1,078 1,328.68 28/12/2017 1,090 1,090 1,268.32 27/12/2017 1,080 1,080 1,300.68 26/12/2017 1,097 1,097 1,666.06 25/12/2017 1,129 1,129 1,279.76 24/12/2017 1,154 1,154 1,090.65 21/12/2017 1,181 1,181 951.98 20/12/2017 1,223 1,223 768.47 19/12/2017 1,263 1,263 741.58 18/12/2017 1,275 1,275 1,526.42 17/12/2017 1,272 1,272 1,059.65 14/12/2017 1,276 1,276 1,943.13 13/12/2017 1,240 1,240 1,547.38 12/12/2017 1,203 1,203 1,769.80 11/12/2017 1,158 1,158 668.50 10/12/2017 1,159 1,159 346.02 07/12/2017 1,159 1,159 1,047.07 06/12/2017 1,195 1,195 350.69 05/12/2017 1,211 1,211 489.05 04/12/2017 1,182 1,182 777.05 03/12/2017 1,223 1,223 523.23 30/11/2017 1,218 1,218 2,349.99 29/11/2017 1,184 1,184 2,178.79 28/11/2017 1,118 1,118 1,897.82 27/11/2017 1,126 1,126 957.80 26/11/2017 1,133 1,133 1,739.15 23/11/2017 1,181 1,181 1,171.34 22/11/2017 1,227 1,227 2,911.70 21/11/2017 1,139 1,139 551.62 20/11/2017 1,135 1,135 704.74 19/11/2017 1,113 1,113 652.08 16/11/2017 1,103 1,103 1,420.82 15/11/2017 1,119 1,119 3,531.18 14/11/2017 1,099 1,099 16,628.20 13/11/2017 1,388 1,388 559.74 12/11/2017 1,398 1,398 164.20 09/11/2017 1,413 1,413 3,302.57 08/11/2017 1,449 1,449 326.75 07/11/2017 1,447 1,447 667.66 06/11/2017 1,494 1,494 235.80 05/11/2017 1,505 1,505 98.96 02/11/2017 1,524 1,524 769.53 01/11/2017 1,504 1,504 637.29 31/10/2017 1,539 1,539 3,936.33 30/10/2017 1,469 1,469 637.73 29/10/2017 1,498 1,498 248.71 26/10/2017 1,520 1,520 1,448.05 25/10/2017 1,522 1,522 586.50 24/10/2017 1,559 1,559 992.26 23/10/2017 1,538 1,538 512.24 22/10/2017 1,546 1,546 534.59 19/10/2017 1,573 1,573 422.51 18/10/2017 1,585 1,585 268 17/10/2017 1,555 1,555 267.38 16/10/2017 1,570 1,570 1,104.33 15/10/2017 1,620 1,620 189.67 10/10/2017 1,628 1,628 108.53 09/10/2017 1,636 1,636 209.53 08/10/2017 1,644 1,644 137.90 03/10/2017 1,653 1,653 916.72 02/10/2017 1,646 1,646 1,322.88 01/10/2017 1,648 1,648 4,299.81 28/09/2017 1,597 1,597 9,088.52 27/09/2017 1,592 1,592 778.34 26/09/2017 1,599 1,599 1,423.74 25/09/2017 1,560 1,560 708.87 24/09/2017 1,548 1,548 413.99 19/09/2017 1,543 1,543 2,095.83 18/09/2017 1,621 1,621 3,388.79 17/09/2017 1,644 1,644 170.50 14/09/2017 1,637 1,637 1,180.17 13/09/2017 1,651 1,651 1,006.86 12/09/2017 1,669 1,669 918.33 11/09/2017 1,703 1,703 1,622.49 10/09/2017 1,726 1,726 2,792.78 07/09/2017 1,690 1,690 30,507.38 06/09/2017 1,644 1,644 1,507.81 05/09/2017 1,573 1,573 905.09 04/09/2017 1,555 1,555 1,194.26 03/09/2017 1,480 1,480 909.24 31/08/2017 1,483 1,483 1,727.15 30/08/2017 1,461 1,461 2,620.55 29/08/2017 1,458 1,458 17,434.67 28/08/2017 1,761 1,761 2,472.44 27/08/2017 1,741 1,741 206.50 24/08/2017 1,746 1,746 257.11 23/08/2017 1,770 1,770 411.70 22/08/2017 1,780 1,780 746.97 21/08/2017 1,778 1,778 353.64 20/08/2017 1,753 1,753 408.05 17/08/2017 1,724 1,724 733.48 16/08/2017 1,710 1,710 331.69 15/08/2017 1,699 1,699 783.14 14/08/2017 1,692 1,692 1,181.41 13/08/2017 1,700 1,700 489.55 10/08/2017 1,714 1,714 729.79  Export Table Data   Export Table Data  Excel 2003 | CSV | TSV Registered Users Only As part of TASE websites' services improvement, this service is available to My TASE users only Sign In Register