U.S. Markets open in 41 mins.

Clal Insurance Enterprises Holdings Ltd. (CLIS.TA)


Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Add to watchlist
6,241.00+151.00 (+2.48%)
As of 3:23PM IDT. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 23, 20176,090.006,250.006,090.006,241.006,241.0023,739
May 22, 201759.6461.1559.6460.9060.9031,806
May 21, 201759.1960.7259.1959.6059.6026,055
May 18, 201760.3561.1858.5659.0159.0183,201
May 17, 201762.5062.6160.3560.3560.3574,926
May 16, 201762.5062.8862.0662.5062.5029,317
May 15, 201763.8163.9561.8462.5062.5059,084
May 14, 201763.5564.0163.1463.6263.6222,392
May 11, 201763.7863.7862.8463.5563.5543,071
May 10, 201763.9864.0063.1263.7863.78122,562
May 09, 201764.0064.7162.8663.9863.9892,956
May 08, 201762.7064.3162.7064.0064.0089,437
May 07, 201760.2062.8160.2062.6762.6751,664
May 04, 20170.000.000.000.000.00-
May 03, 201757.6960.1057.6959.8659.8656,726
Apr 30, 201759.2059.2057.1257.6957.6932,418
Apr 27, 201758.4058.8057.7058.8058.8050,695
Apr 26, 201757.0058.2557.0057.0857.0880,566
Apr 25, 201755.2856.2755.2856.1256.1294,805
Apr 24, 201754.7956.0254.6055.2855.2866,134
Apr 23, 201754.6655.0053.6854.1454.1424,235
Apr 20, 201755.4555.9253.0054.6654.6662,421
Apr 19, 201756.1756.2255.0055.2855.2873,639
Apr 18, 201756.0256.3055.0156.1756.1722,928
Apr 13, 201757.7158.1755.9456.0256.0224,310
Apr 12, 201757.1857.8556.7057.6757.6717,538
Apr 09, 201757.1657.3056.6657.1857.1815,847
Apr 06, 201757.1057.2556.6057.2057.2067,201
Apr 05, 201758.6558.6656.3557.1057.10126,742
Apr 04, 201757.0358.6457.0558.4058.4015,106
Apr 03, 201756.9057.4056.3857.0357.0331,858
Apr 02, 201757.0157.8056.2556.9056.909,053
Mar 30, 201757.2058.0057.0057.0557.0524,257
Mar 29, 201757.1658.2557.0257.2057.2029,232
Mar 28, 201757.3858.3856.6156.9956.9929,345
Mar 27, 201758.0058.3057.2157.2157.2150,574
Mar 26, 201760.0060.0058.1458.9158.9145,422
Mar 23, 201758.1160.0057.9460.0060.0042,006
Mar 22, 201758.0058.3257.8158.1058.1022,273
Mar 21, 201760.0060.0058.2058.2758.2745,303
Mar 20, 201760.4460.4459.4660.0060.0032,591
Mar 19, 201760.2060.2058.7759.6259.6226,326
Mar 16, 201760.1860.9059.7060.2060.2042,771
Mar 15, 201760.6560.9160.0360.1860.1853,446
Mar 14, 201760.6960.8759.8060.4460.4447,612
Mar 13, 201759.6560.6959.4760.6960.6936,430
Mar 09, 201759.3659.8559.1459.6559.6548,645
Mar 08, 201757.8259.3757.2459.3659.3633,991
Mar 07, 201758.6558.7057.3857.7457.7467,334
Mar 06, 201758.7058.7857.6258.4558.4525,294
Mar 05, 201759.0559.0658.4758.6758.6712,257
Mar 02, 201757.0058.9957.0058.9958.9967,752
Mar 01, 201756.9557.9055.0057.8257.8296,017
Feb 28, 201756.7057.4256.8756.9556.9545,757
Feb 27, 201756.6156.7856.3356.7056.7042,630
Feb 26, 201757.9757.9756.5956.6156.6193,773
Feb 23, 201756.7658.0056.2257.9057.9052,971
Feb 22, 201757.5257.6356.2257.2857.2853,821
Feb 21, 201756.6558.0056.6357.5257.5231,083
Feb 20, 201757.2957.6356.6456.8456.8419,681
Feb 19, 201757.3357.7057.0857.4657.4623,812
Feb 16, 201756.8257.4556.5357.3357.3361,001
Feb 15, 201756.4657.5556.0056.8456.8446,808
Feb 14, 201755.7157.0755.2056.5056.5059,099
Feb 13, 201754.6855.9254.4155.7155.7167,030
Feb 12, 201753.2454.6853.1254.6854.6856,970
Feb 09, 201753.3353.6652.2353.2053.20427,341
Feb 08, 201752.5854.1952.5853.3353.33137,005
Feb 07, 201751.1253.4951.1253.4053.4072,433
Feb 06, 201752.2152.2651.2951.5851.5849,297
Feb 05, 201753.4953.4951.8952.2152.2129,069
Feb 02, 201751.9952.9051.9952.7852.7861,121
Feb 01, 201752.3953.4852.4352.9052.9061,274
Jan 31, 201751.5852.6250.9152.3952.39108,016
Jan 30, 201751.3651.9350.9751.5851.5855,590
Jan 29, 201750.0051.5049.8851.4051.40150,193
Jan 26, 201749.3349.6848.6249.3049.3064,362
Jan 25, 201749.7251.0048.6549.8049.8041,994
Jan 24, 201748.6349.3048.6049.3049.3052,883
Jan 23, 201747.8549.1547.8548.6048.6095,775
Jan 22, 201748.3948.7747.7148.2948.2925,260
Jan 19, 201749.5949.5948.3048.3948.3959,354
Jan 18, 201750.1150.6148.9949.2849.2832,790
Jan 17, 201749.0251.1349.0250.3550.3583,971
Jan 16, 201747.4049.6347.4049.4649.46163,824
Jan 15, 201746.9947.6846.1047.3447.3463,527
Jan 12, 201745.3146.4545.3146.3046.3045,132
Jan 11, 201746.7346.7345.7045.7645.7666,068
Jan 10, 201747.4647.9546.5046.7546.7560,348
Jan 09, 201748.2448.6447.6047.6647.6638,717
Jan 08, 201748.3749.7047.9748.2448.2436,391
Jan 05, 201749.2049.2348.6648.6948.6947,072
Jan 04, 201748.1749.3048.1749.2049.2057,693
Jan 03, 201748.4448.6448.1148.1748.1739,720
Jan 02, 201748.5048.9048.0348.4648.4628,390
Jan 01, 201748.8349.3848.3848.5048.5014,803
Dec 29, 201649.2349.4048.5049.3349.3327,898
Dec 28, 201648.0049.5348.0049.2349.2346,668
Dec 27, 201648.4448.7448.0048.1748.1724,540
Dec 26, 201648.7948.8548.3648.4448.4414,463
*Close price adjusted for dividends and splits.
Loading more data...