CLIS.TA - Clal Insurance Enterprises Holdings Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20185,825.005,877.005,781.005,875.005,875.006,165
Apr 23, 20185,990.005,990.005,763.005,825.005,825.0057,917
Apr 22, 20185,996.006,019.005,887.005,924.005,924.0017,847
Apr 19, 20185,996.005,996.005,996.005,996.005,996.00-
Apr 18, 20185,996.005,996.005,996.005,996.005,996.00-
Apr 17, 20186,046.006,058.005,960.005,996.005,996.0015,222
Apr 16, 20185,923.006,036.005,909.006,024.006,024.0020,741
Apr 15, 20185,879.005,992.005,825.005,923.005,923.009,717
Apr 12, 20185,807.005,886.005,809.005,862.005,862.0024,904
Apr 11, 20185,901.005,960.005,787.005,807.005,807.0030,599
Apr 10, 20185,906.006,036.005,920.005,945.005,945.0031,274
Apr 09, 20185,983.006,020.005,906.005,906.005,906.0042,923
Apr 08, 20185,910.006,005.005,902.005,965.005,965.0039,395
Apr 05, 20185,911.005,911.005,911.005,911.005,911.00-
Apr 04, 20186,102.006,100.005,903.005,911.005,911.0027,278
Apr 03, 20186,181.006,181.006,060.006,102.006,102.0016,909
Apr 02, 20186,237.006,250.006,199.006,200.006,200.0011,081
Apr 01, 20186,317.006,322.006,303.006,309.006,309.004,610
Mar 29, 20186,272.006,420.006,272.006,317.006,317.0021,668
Mar 28, 20186,220.006,372.006,220.006,303.006,303.0019,258
Mar 27, 20186,200.006,438.006,200.006,340.006,340.0040,475
Mar 26, 20186,006.006,084.005,961.006,042.006,042.0034,827
Mar 25, 20185,901.006,051.005,882.005,924.005,924.0042,844
Mar 22, 20186,350.006,350.005,975.006,093.006,093.00139,091
Mar 21, 20186,392.006,461.006,352.006,352.006,352.0017,155
Mar 20, 20186,270.006,393.006,270.006,392.006,392.0036,591
Mar 19, 20186,232.006,439.006,176.006,270.006,270.0019,648
Mar 18, 20186,289.006,290.006,178.006,232.006,232.0019,959
Mar 15, 20186,343.006,388.006,200.006,270.006,270.0067,991
Mar 14, 20186,353.006,426.006,340.006,343.006,343.0022,410
Mar 13, 20186,169.006,360.006,169.006,353.006,353.0037,283
Mar 12, 20186,411.006,419.006,161.006,169.006,169.0037,735
Mar 11, 20186,353.006,423.006,357.006,411.006,411.0011,390
Mar 08, 20186,344.006,380.006,311.006,353.006,353.0016,981
Mar 07, 20186,226.006,349.006,226.006,340.006,340.0053,625
Mar 06, 20186,276.006,354.006,261.006,350.006,350.0029,670
Mar 05, 20186,337.006,440.006,250.006,276.006,276.0072,638
Mar 04, 20186,334.006,375.006,287.006,337.006,337.0011,959
Mar 01, 20186,334.006,334.006,334.006,334.006,334.00-
Feb 28, 20186,500.006,500.006,252.006,334.006,334.0024,724
Feb 27, 20186,446.006,490.006,379.006,428.006,428.0022,603
Feb 26, 20186,472.006,499.006,384.006,427.006,427.0022,516
Feb 25, 20186,424.006,500.006,382.006,472.006,472.0012,160
Feb 22, 20186,430.006,466.006,380.006,424.006,424.0030,459
Feb 21, 20186,450.006,450.006,342.006,430.006,430.0020,554
Feb 20, 20186,468.006,544.006,350.006,450.006,450.0020,644
Feb 19, 20186,572.006,572.006,391.006,468.006,468.0051,901
Feb 18, 20186,437.006,539.006,411.006,530.006,530.0014,931
Feb 15, 20186,269.006,492.006,269.006,418.006,418.0047,777
Feb 14, 20186,336.006,417.006,130.006,265.006,265.0061,667
Feb 13, 20186,145.006,250.006,150.006,222.006,222.0021,396
Feb 12, 20186,180.006,300.006,129.006,145.006,145.0026,103
Feb 11, 20186,259.006,317.006,151.006,183.006,183.0014,511
Feb 08, 20186,344.006,304.006,240.006,259.006,259.0012,312
Feb 07, 20186,263.006,399.006,263.006,344.006,344.0042,319
Feb 06, 20186,256.006,350.006,191.006,259.006,259.0094,500
Feb 05, 20186,470.006,625.006,289.006,384.006,384.0034,177
Feb 04, 20186,400.006,470.006,330.006,470.006,470.0040,185
Feb 01, 20186,671.006,695.006,551.006,551.006,551.00176,204
Jan 31, 20186,731.006,812.006,639.006,671.006,671.00126,633
Jan 30, 20186,864.006,826.006,685.006,750.006,750.0025,800
Jan 29, 20186,850.006,906.006,850.006,864.006,864.0058,236
Jan 28, 20186,859.006,882.006,840.006,859.006,859.0035,007
Jan 25, 20186,751.006,826.006,722.006,792.006,792.0035,804
Jan 24, 20186,805.006,874.006,748.006,785.006,785.0046,968
Jan 23, 20186,805.006,876.006,780.006,810.006,810.0025,243
Jan 22, 20186,798.006,807.006,730.006,800.006,800.0024,037
Jan 21, 20186,880.006,880.006,775.006,818.006,818.0011,465
Jan 18, 20186,882.006,882.006,651.006,774.006,774.0043,984
Jan 17, 20186,878.006,889.006,675.006,774.006,774.0034,071
Jan 16, 20187,049.007,049.006,856.006,899.006,899.0044,281
Jan 15, 20187,043.007,048.006,935.006,965.006,965.0039,391
Jan 14, 20186,980.007,039.006,945.006,981.006,981.0034,126
Jan 11, 20186,850.006,945.006,850.006,911.006,911.0074,403
Jan 10, 20186,867.006,867.006,742.006,845.006,845.0050,368
Jan 09, 20186,731.006,874.006,731.006,867.006,867.0097,748
Jan 08, 20186,600.006,741.006,574.006,731.006,731.00103,788
Jan 07, 20186,408.006,590.006,408.006,557.006,557.0039,570
Jan 04, 20186,325.006,486.006,262.006,389.006,389.00273,030
Jan 03, 20186,300.006,340.006,279.006,325.006,325.0063,175
Jan 02, 20186,285.006,370.006,242.006,299.006,299.0057,120
Jan 01, 20186,154.006,285.006,128.006,285.006,285.0032,686
Dec 31, 20176,201.006,259.006,154.006,154.006,154.0043,969
Dec 28, 20176,371.006,400.006,201.006,265.006,265.0067,487
Dec 27, 20176,456.006,550.006,362.006,459.006,459.0044,252
Dec 26, 20176,321.006,469.006,321.006,456.006,456.0026,576
Dec 25, 20176,267.006,367.006,234.006,340.006,340.0050,292
Dec 24, 20176,300.006,300.006,220.006,267.006,267.0012,333
Dec 21, 20176,346.006,425.006,217.006,285.006,285.0023,461
Dec 20, 20176,131.006,389.006,091.006,327.006,327.0058,278
Dec 19, 20176,190.006,211.006,099.006,149.006,149.0037,016
Dec 18, 20176,346.006,346.006,183.006,213.006,213.0046,240
Dec 17, 20176,500.006,500.006,344.006,365.006,365.0029,852
Dec 14, 20176,375.006,481.006,375.006,481.006,481.0097,043
Dec 13, 20176,450.006,500.006,274.006,374.006,374.0021,766
Dec 12, 20176,473.006,600.006,409.006,418.006,418.0018,884
Dec 11, 20176,451.006,660.006,451.006,535.006,535.0053,482
Dec 10, 20176,500.006,519.006,455.006,502.006,502.0011,424
Dec 07, 20176,555.006,590.006,501.006,524.006,524.0070,035
Dec 06, 20176,750.006,755.006,523.006,535.006,535.0039,302
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...