U.S. Markets close in 5 hrs 4 mins

Clal Insurance Enterprises Holdings Ltd. (CLIS.TA)

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Add to watchlist
5,820.00+242.00 (+4.34%)
At close: 5:24PM IDT
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20175,573.006,095.005,513.005,820.005,820.00266,560
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, 20170.000.000.000.000.00-
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, 201762.1362.5061.0261.7061.70103,619
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...