CLIS.TA - Clal Insurance Enterprises Holdings Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201763.7564.8163.7564.8164.8197,043
Dec 13, 201764.5065.0062.7463.7463.7421,766
Dec 12, 201764.7366.0064.0964.1864.1818,884
Dec 11, 201764.5166.6064.5165.3565.3553,482
Dec 10, 201765.0065.1964.5565.0265.0211,424
Dec 07, 201765.5565.9065.0165.2465.2470,035
Dec 06, 201767.5067.5565.2365.3565.3539,302
Dec 05, 201768.4168.6767.0067.5667.5619,814
Dec 04, 201767.5268.5067.5268.2168.2119,947
Dec 03, 201766.7968.2166.7967.5267.5250,276
Nov 30, 201765.7167.2465.7166.7966.7925,965
Nov 29, 201766.0067.0065.5066.3366.3329,570
Nov 28, 201766.0066.0064.5265.2965.2943,635
Nov 27, 201768.3668.3663.5365.8465.8461,612
Nov 26, 201769.0069.3368.2768.5768.5714,766
Nov 23, 201769.7969.9568.9569.3369.3319,605
Nov 22, 201769.4070.2568.5070.0070.0033,406
Nov 21, 201768.9770.1568.9769.4369.4334,187
Nov 20, 201769.0269.6068.6368.9468.9446,117
Nov 19, 201768.8669.4768.8668.9768.9712,507
Nov 16, 201768.5069.3068.5068.8668.8634,343
Nov 15, 201768.5269.6868.5068.5068.5042,544
Nov 14, 201767.9168.7767.2668.3268.3239,381
Nov 13, 201766.8668.4166.7867.7167.7119,822
Nov 12, 201766.7068.1566.6066.8666.869,462
Nov 09, 201767.8867.8866.7066.7066.7093,932
Nov 08, 201767.1767.9266.8167.8167.8125,241
Nov 07, 201767.1068.0066.7266.9766.97105,277
Nov 06, 201767.9568.0366.7267.1267.1253,621
Nov 05, 201770.0070.1567.9068.2868.28104,102
Nov 02, 201768.9869.9767.8469.7369.73152,824
Nov 01, 201767.5470.0067.5469.0469.0485,158
Oct 31, 201764.9368.4964.9367.5467.5489,067
Oct 30, 201763.4165.1963.3164.7464.7448,885
Oct 29, 201763.5464.2763.5163.6063.6013,789
Oct 26, 201763.0763.9862.5563.7363.7329,313
Oct 25, 201763.4664.5962.3662.6962.6973,284
Oct 24, 201764.2665.1963.4663.4663.4671,949
Oct 23, 201766.0066.4964.0264.2664.2692,883
Oct 22, 201766.1267.4966.1266.7066.7015,944
Oct 19, 201766.9067.1165.6365.9265.9248,389
Oct 18, 201766.6268.0066.0666.9066.9069,641
Oct 17, 201766.3466.3466.3466.3466.34-
Oct 16, 201766.0066.3464.8666.3466.34356,768
Oct 15, 201764.4066.4464.3966.3466.3442,549
Oct 10, 201762.8564.4062.5164.4064.4079,092
Oct 09, 201762.5963.5862.5963.0263.0238,413
Oct 08, 201761.7062.8261.7062.5962.5939,709
Oct 03, 201760.8161.9060.3861.7061.7074,627
Oct 02, 201760.5361.2060.0960.4360.4360,806
Oct 01, 201759.7060.9959.1460.5360.5334,723
Sep 28, 201759.0160.4359.0159.6259.6272,076
Sep 27, 201758.9159.8658.2758.9758.9760,895
Sep 26, 201757.8359.6657.8358.9158.9146,992
Sep 25, 201757.8358.4957.8358.3358.3329,059
Sep 24, 201759.1759.1757.1957.8357.8336,312
Sep 19, 201758.7760.9858.3559.1759.1793,988
Sep 18, 201757.6958.8957.4558.7758.7763,965
Sep 17, 201756.1857.5055.7957.5057.5059,089
Sep 14, 201754.0056.5053.8855.9255.9294,908
Sep 13, 201754.7654.7653.2053.7653.7646,354
Sep 12, 201753.8854.6053.0653.8253.8245,311
Sep 11, 201754.5654.5653.3153.3153.3161,763
Sep 10, 201754.0154.9853.0054.9154.9145,450
Sep 07, 201755.8555.8554.0154.0154.0157,854
Sep 06, 201755.6256.2555.2955.4455.4430,601
Sep 05, 201756.3057.2955.8056.2156.21860,446
Sep 04, 201754.6455.2454.1754.2454.2455,262
Sep 03, 201755.5155.5154.4254.6454.6415,879
Aug 31, 201755.2355.8955.2355.5155.5155,219
Aug 30, 201755.7056.4554.3255.4055.4030,595
Aug 29, 201755.9855.9854.7955.0255.0229,351
Aug 28, 201756.0256.1155.2855.3155.3116,241
Aug 27, 201756.1657.8056.0056.0256.0218,767
Aug 24, 201757.4057.4055.9956.1656.1627,082
Aug 23, 201756.3257.4856.3256.9856.9831,914
Aug 22, 201757.3757.3755.6156.3256.3237,915
Aug 21, 201758.0858.0856.8056.8056.8031,605
Aug 20, 201759.1559.5857.8058.0858.0824,711
Aug 17, 201757.7359.5057.7359.1559.1533,577
Aug 16, 201757.8458.0057.3357.6957.6925,062
Aug 15, 201758.3358.5657.8157.8457.8414,966
Aug 14, 201757.7358.7957.7358.3358.3323,419
Aug 13, 201757.2758.8257.1357.7357.7322,837
Aug 10, 201757.5457.9457.0657.4457.4457,156
Aug 09, 201757.9758.2657.4057.5457.5423,079
Aug 08, 201757.3758.8557.2158.4258.4248,863
Aug 07, 201758.0058.2957.3057.3757.3737,072
Aug 06, 201759.1259.2258.0058.0058.0029,034
Aug 03, 201758.1759.1257.1359.1259.12134,774
Aug 02, 201757.5558.0557.1257.5257.5222,568
Jul 31, 201757.1659.3156.5757.5557.5539,452
Jul 30, 201758.2058.8856.5257.1657.1647,648
Jul 27, 201755.7360.9555.1358.2058.20266,560
Jul 26, 201756.8157.0355.5655.7855.7848,452
Jul 25, 201756.7957.0856.3856.8156.8127,732
Jul 24, 201757.1057.3255.0056.6256.6237,930
Jul 23, 201758.4058.4657.5257.5957.5917,432
Jul 20, 201758.1259.0558.1258.4058.4021,974
Jul 19, 201759.9959.9958.0058.1258.1229,065
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...