LUMI.TA - Bank Leumi le- Israel B.M.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201821.2821.3721.1821.3121.312,177,685
Jan 16, 201821.6021.6321.3021.3021.302,624,636
Jan 15, 201821.5121.6421.4921.5821.582,458,430
Jan 14, 201821.5221.6721.4821.6021.601,469,917
Jan 11, 2018------
Jan 10, 201821.2621.2821.1121.1521.152,024,332
Jan 09, 201821.3821.4421.0421.2621.262,313,637
Jan 08, 201821.4721.5121.1321.3921.392,417,943
Jan 07, 201821.5521.7421.4821.4921.491,894,111
Jan 04, 201821.4621.5321.3521.5321.536,235,904
Jan 03, 201821.5521.5721.4121.4721.473,138,271
Jan 02, 201821.3721.6321.2721.5621.564,702,779
Jan 01, 201820.9721.4320.9421.3721.371,971,321
Dec 31, 201720.9121.0520.8921.0021.001,186,027
Dec 28, 201720.9020.9820.6420.9720.974,792,920
Dec 27, 201720.7720.8220.5020.7020.702,298,869
Dec 26, 201720.6120.8120.4320.8120.812,222,622
Dec 25, 201720.8320.8320.5320.6520.651,641,986
Dec 24, 201720.6020.8320.5920.8320.831,802,218
Dec 21, 201720.3020.6020.2220.6020.604,236,661
Dec 20, 201720.2420.3320.1020.3320.332,672,535
Dec 19, 201719.8020.2619.6920.2620.266,181,646
Dec 18, 201719.3819.8419.3319.6219.623,248,689
Dec 17, 201719.2019.4519.1419.2919.29738,594
Dec 14, 201719.4019.5419.1119.1119.117,001,806
Dec 13, 201719.6219.7519.1019.3019.303,216,495
Dec 12, 201719.6519.7319.5219.6519.651,738,754
Dec 11, 201719.8519.9219.6019.6019.601,991,093
Dec 10, 201719.7719.9219.5919.8119.81823,557
Dec 07, 201719.5719.8519.5419.7619.763,401,494
Dec 06, 201719.6919.7519.4519.5819.582,246,377
Dec 05, 201719.9920.0119.7519.8119.812,859,294
Dec 04, 201719.7620.0019.6119.9319.933,881,983
Dec 04, 20170.215145 Dividend
Dec 03, 201719.5719.9219.5319.9219.702,064,729
Nov 30, 201719.6819.8919.4019.4019.1910,337,243
Nov 29, 201719.4919.6519.4419.6019.392,497,216
Nov 28, 201718.9019.5118.8719.4619.254,240,838
Nov 27, 201719.1419.1418.7118.8118.613,458,607
Nov 26, 201719.3619.3919.1519.1518.942,385,252
Nov 23, 201719.1819.5719.1119.5019.295,210,353
Nov 22, 201719.5319.5819.2319.3019.093,969,612
Nov 21, 201719.1019.5519.0519.5419.335,993,667
Nov 20, 201718.7018.9818.6918.9318.732,843,634
Nov 19, 201718.8418.8918.6818.7318.53958,803
Nov 16, 201718.9018.9618.7218.8518.653,628,978
Nov 15, 201718.9919.2418.8818.8918.693,526,118
Nov 14, 201718.7719.1518.6919.0418.834,844,497
Nov 13, 201718.8618.9218.6018.7518.553,253,093
Nov 12, 201718.7418.9118.7118.8518.651,269,638
Nov 09, 201718.8118.9018.4418.6418.444,508,259
Nov 08, 201718.7918.9018.7418.8018.602,033,935
Nov 07, 201718.8719.0318.7818.7818.582,591,357
Nov 06, 201718.9419.0218.8618.8718.672,901,489
Nov 05, 201719.0919.2318.9918.9918.781,014,834
Nov 02, 201719.1519.2819.0619.0618.855,856,002
Nov 01, 201719.4719.5319.1919.1918.982,429,436
Oct 31, 201719.3519.4819.2919.4719.261,876,506
Oct 30, 201719.1919.3519.0619.3019.091,703,884
Oct 29, 201719.2019.3119.1919.2319.021,011,427
Oct 26, 201719.3519.3719.1519.1518.942,665,741
Oct 25, 201719.2719.3919.2219.3919.182,037,373
Oct 24, 201719.2519.3919.2119.3519.142,011,114
Oct 23, 201719.5019.5419.3119.3119.101,548,343
Oct 22, 201719.5219.5419.4519.4519.24845,720
Oct 19, 201719.2819.4719.2019.4619.251,859,148
Oct 18, 201719.3519.4719.2919.3219.111,830,046
Oct 17, 201719.4019.4019.4019.4019.19-
Oct 16, 201719.2819.4019.1619.4019.195,363,123
Oct 15, 201719.0719.2719.0719.2719.061,204,101
Oct 10, 201719.0519.0818.9019.0718.861,104,786
Oct 09, 201718.9719.1018.8219.0018.792,486,874
Oct 08, 201718.8718.9918.8718.9918.781,037,433
Oct 03, 201718.5818.8718.5418.8718.673,215,356
Oct 02, 201718.7418.8118.5418.5418.342,120,913
Oct 01, 201718.7818.7918.7018.7118.51632,839
Sep 28, 201718.6318.7618.5318.7518.554,824,027
Sep 27, 201718.3618.5318.2918.4318.231,873,139
Sep 26, 201718.5918.5918.3218.3318.131,934,478
Sep 25, 201718.6518.7218.5018.5918.391,650,148
Sep 24, 201718.5418.7218.5418.6718.471,211,682
Sep 19, 201718.4818.6918.4318.5418.342,610,697
Sep 18, 201718.3218.5318.2718.4918.292,946,327
Sep 17, 201718.1018.3218.1018.2318.031,203,944
Sep 14, 201718.1818.2817.9518.0917.894,288,378
Sep 13, 201718.3018.4618.1918.2218.021,979,597
Sep 12, 201718.2318.3918.2018.3018.103,413,769
Sep 11, 201718.3818.4918.2118.2418.041,530,645
Sep 10, 201718.2518.4218.1118.3418.141,201,687
Sep 07, 201718.2018.4218.1018.2818.0811,848,527
Sep 06, 201718.1518.3318.1018.2518.052,468,542
Sep 05, 201718.2518.3318.1018.1817.981,768,615
Sep 04, 201718.4718.5218.2318.2418.041,779,986
Sep 03, 201718.6518.7018.3018.4118.211,068,039
Aug 31, 201718.7018.7818.4718.7818.583,887,678
Aug 30, 201718.4018.6718.3018.6718.471,853,181
Aug 29, 201718.0818.3717.9718.3618.162,783,415
Aug 28, 201718.4418.4518.1618.2718.071,411,878
Aug 28, 20170.115038 Dividend
Aug 27, 201718.5418.6518.3918.6518.331,106,088
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...