DSCT.TA - Israel Discount Bank Limited

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20181,029.001,031.001,026.001,028.001,028.0025,175
Jan 15, 201810.2810.2810.1210.2310.231,758,233
Jan 14, 201810.1210.2610.1210.2410.241,124,291
Jan 11, 2018------
Jan 10, 201810.1010.1310.0010.0110.011,628,145
Jan 09, 201810.2710.2710.1010.1310.131,978,729
Jan 08, 201810.2710.3010.1210.2310.231,901,141
Jan 07, 201810.2510.3310.2110.2710.271,880,014
Jan 04, 201810.1210.2010.0710.2010.207,980,084
Jan 03, 201810.2910.4610.1410.1610.163,438,424
Jan 02, 201810.2610.4110.1910.2910.292,794,121
Jan 01, 201810.1010.2610.0910.2110.211,084,332
Dec 31, 201710.0910.1010.0010.1010.10787,731
Dec 28, 20179.9610.129.9610.1110.113,718,421
Dec 27, 201710.1210.189.929.979.974,676,105
Dec 26, 201710.1010.119.9210.0010.001,611,804
Dec 25, 201710.2210.2510.0010.0710.071,252,403
Dec 24, 201710.0110.2210.0010.2210.221,344,691
Dec 21, 20179.9910.049.929.979.971,792,107
Dec 20, 20179.9810.039.909.999.991,793,441
Dec 19, 20179.899.999.829.999.992,620,735
Dec 18, 20179.649.899.649.839.832,099,149
Dec 17, 20179.669.669.609.649.64403,396
Dec 14, 20179.689.699.489.579.575,402,286
Dec 13, 20179.699.769.539.599.592,329,071
Dec 12, 20179.729.769.649.699.691,071,252
Dec 11, 20179.659.779.659.729.721,373,407
Dec 10, 20179.709.769.649.699.691,180,867
Dec 07, 20179.899.929.729.729.724,902,516
Dec 06, 20179.939.939.879.899.892,420,871
Dec 05, 201710.0010.009.909.989.982,603,099
Dec 04, 201710.1710.179.949.959.951,866,463
Dec 03, 201710.0010.119.9910.0910.092,760,624
Nov 30, 20179.889.969.849.929.925,548,809
Nov 29, 20179.809.859.749.829.821,173,512
Nov 28, 20179.659.789.659.789.782,171,276
Nov 27, 20179.689.699.609.639.631,254,638
Nov 26, 20179.689.739.629.709.701,111,802
Nov 23, 20179.559.709.519.649.643,748,925
Nov 22, 20179.589.709.539.649.641,998,888
Nov 21, 20179.619.729.579.589.581,608,502
Nov 20, 20179.359.619.319.619.611,879,619
Nov 19, 20179.429.429.359.409.40625,483
Nov 16, 20179.559.559.419.439.432,970,175
Nov 15, 20179.569.689.519.559.551,681,181
Nov 14, 20179.519.619.509.589.581,512,086
Nov 13, 20179.519.609.519.559.552,289,898
Nov 12, 20179.409.559.399.539.53789,431
Nov 09, 20179.389.409.209.369.365,638,094
Nov 08, 20179.459.519.409.419.41978,882
Nov 07, 20179.509.549.409.449.441,204,975
Nov 06, 20179.489.579.459.479.471,863,409
Nov 05, 20179.419.509.419.489.48473,364
Nov 02, 20179.309.479.269.469.463,873,645
Nov 01, 20179.359.379.269.269.261,281,199
Oct 31, 20179.229.389.229.359.351,322,793
Oct 30, 20179.199.309.179.229.221,758,825
Oct 29, 20179.199.229.159.199.19536,431
Oct 26, 20179.189.189.129.139.132,460,485
Oct 25, 20179.129.199.089.099.091,763,855
Oct 24, 20179.209.239.129.129.12912,560
Oct 23, 20179.229.259.169.179.171,311,045
Oct 22, 20179.229.259.199.249.24749,620
Oct 19, 20179.189.229.129.219.211,304,338
Oct 18, 20179.059.159.029.149.141,513,356
Oct 17, 20179.109.109.109.109.10-
Oct 16, 20179.149.169.049.109.102,162,448
Oct 15, 20179.019.179.009.179.17911,286
Oct 10, 20179.099.099.019.019.011,027,073
Oct 09, 20179.139.149.069.069.061,107,935
Oct 08, 20179.129.159.089.139.13674,942
Oct 03, 20179.019.138.959.129.122,298,490
Oct 02, 20179.029.108.958.958.951,642,242
Oct 01, 20178.999.038.969.029.02616,598
Sep 28, 20178.958.958.898.918.914,433,231
Sep 27, 20178.908.948.878.878.871,841,834
Sep 26, 20179.009.008.938.948.941,582,513
Sep 25, 20179.079.128.989.009.001,808,402
Sep 24, 20178.999.148.999.129.121,062,099
Sep 19, 20178.959.008.888.998.991,930,372
Sep 18, 20178.848.938.828.928.922,219,410
Sep 17, 20178.848.868.798.818.81675,041
Sep 14, 20178.788.828.758.808.802,494,681
Sep 13, 20178.778.838.758.808.801,381,079
Sep 12, 20178.868.908.778.778.772,693,132
Sep 11, 20178.959.038.868.898.891,241,223
Sep 10, 20178.998.998.948.958.95540,781
Sep 07, 20179.009.008.879.009.004,244,002
Sep 06, 20178.948.998.908.978.971,038,809
Sep 05, 20178.939.008.848.948.94985,575
Sep 04, 20178.958.958.848.888.881,348,972
Sep 03, 20178.868.898.838.898.891,071,289
Aug 31, 20179.009.038.898.948.942,585,245
Aug 30, 20178.979.028.919.009.001,573,047
Aug 29, 20179.019.038.838.888.882,268,972
Aug 28, 20179.109.109.019.019.011,629,357
Aug 27, 20179.029.129.029.099.09484,229
Aug 24, 20179.189.189.009.009.005,224,092
Aug 23, 20179.289.289.029.029.023,241,742
Aug 22, 20179.219.289.149.289.282,733,469
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...