CLIS.TA - Clal Insurance Enterprises Holdings Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20176,690.006,711.006,563.006,592.006,592.0048,389
Oct 18, 201766.6268.0066.0666.9066.9069,641
Oct 17, 20170.000.000.000.000.00-
Oct 16, 201766.0066.3464.8666.3466.34356,768
Oct 15, 201764.4064.4064.4064.4064.40-
Oct 10, 201762.8564.4062.5164.4064.4079,092
Oct 09, 201762.5963.5862.5963.0263.0238,413
Oct 08, 201761.7061.7061.7061.7061.70-
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, 201759.1759.1759.1759.1759.17-
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, 201757.5557.5557.5557.5557.55-
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
Jul 18, 201759.1359.5158.8558.9258.9223,926
Jul 17, 201760.0060.0058.9759.1359.1342,392
Jul 16, 201760.2060.2559.9260.0060.0020,549
Jul 13, 201760.2761.5960.0960.2860.2839,965
Jul 12, 201759.7260.7359.7260.4560.4517,311
Jul 11, 201759.8860.0059.1959.7259.7223,375
Jul 10, 201759.1459.6258.7859.0459.0471,294
Jul 09, 201759.0059.8158.9459.1459.1415,933
Jul 06, 201759.7160.1059.0059.0059.0065,770
Jul 05, 201759.9860.7659.6059.7159.7136,397
Jul 04, 201760.6460.5759.5060.0960.0927,142
Jul 03, 201759.9860.9959.9360.6460.6435,346
Jul 02, 201759.8060.1059.2559.9859.9843,722
Jun 29, 201757.8759.0057.4759.0059.0039,734
Jun 28, 201756.2057.9956.2057.8357.8331,947
Jun 27, 201758.0058.0056.5056.5956.5936,087
Jun 26, 201760.0060.0058.0358.1458.1451,255
Jun 25, 201759.0059.8858.9959.2659.2630,808
Jun 22, 201758.0058.8558.0058.3658.3617,014
Jun 21, 201759.0059.0058.3658.5458.5415,528
Jun 20, 201759.0059.2958.5859.0059.0026,845
Jun 19, 201759.1559.7458.4058.9258.9237,413
Jun 18, 201758.8959.3558.8659.1559.1512,958
Jun 15, 201759.8059.8058.5958.8958.8942,752
Jun 14, 201760.4860.7059.9560.3060.3033,391
Jun 13, 201759.0160.8659.4060.4860.4829,395
Jun 12, 201760.3260.9559.0159.0159.0123,886
Jun 11, 201759.8960.9659.6260.3260.3217,885
Jun 08, 201760.3560.9059.6659.8959.8929,448
Jun 07, 201760.9061.9460.2960.2960.2930,826
Jun 06, 201761.3861.4160.4760.9060.9044,002
Jun 05, 201761.7061.7160.5861.5061.5054,096
Jun 04, 201761.6661.6661.0261.3561.3531,939
Jun 01, 201762.1362.1362.1362.1362.13-
May 29, 201764.4364.8762.1362.1362.1384,120
May 28, 201765.0065.7364.0864.2464.2491,978
May 25, 201764.3764.7462.1063.9963.9965,532
May 24, 201762.5664.3962.6564.2564.2545,392
May 23, 201760.9062.6060.9062.5662.5633,446
May 22, 201759.6461.1559.6460.9060.9031,806
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...