MZTF.TA - Mizrahi Tefahot Bank Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201864.6464.6464.1164.1264.12227,028
Jan 22, 201864.5664.8864.1264.5064.50258,606
Jan 21, 201864.8265.1964.1164.6564.6583,211
Jan 18, 201865.3265.4964.7864.8264.82356,842
Jan 17, 201864.7665.1964.3065.0065.00282,621
Jan 16, 201865.8865.9664.5164.8064.80241,690
Jan 15, 201865.8665.9865.1665.4165.41180,342
Jan 14, 201866.5066.7065.8266.0066.00153,286
Jan 11, 2018------
Jan 10, 201865.4666.3265.0466.2066.20282,824
Jan 09, 201866.9467.4665.4165.5965.59369,216
Jan 08, 201866.8066.9866.0366.9466.94334,876
Jan 07, 201867.6068.6066.8167.0067.00234,612
Jan 04, 201866.0067.3065.9767.0067.001,372,464
Jan 03, 201865.5166.3565.4966.1566.15374,646
Jan 02, 201864.8265.8064.6665.5165.51304,428
Jan 01, 201864.3065.0064.2864.8264.82114,542
Dec 31, 201764.3064.3063.9264.1964.1972,285
Dec 28, 201763.8064.1863.1364.1564.15393,107
Dec 27, 201763.6864.0063.3063.3063.30243,361
Dec 26, 201763.6963.8562.9063.7263.72173,758
Dec 25, 201764.0064.0463.2663.5063.50167,130
Dec 24, 201763.0063.9663.0063.9663.96168,849
Dec 21, 201762.7463.3262.4462.8962.89232,760
Dec 20, 201762.3463.1962.3362.7062.70206,868
Dec 19, 201762.0063.0061.6662.4262.42420,461
Dec 18, 201761.0762.0861.0261.9061.90299,020
Dec 17, 201760.8861.3860.8861.0761.0761,386
Dec 14, 201760.3361.5860.0560.8360.83725,713
Dec 13, 201761.1061.2660.3960.6760.67272,392
Dec 12, 201761.9062.0161.3061.3061.30411,343
Dec 11, 201762.0662.5761.8661.8661.86279,156
Dec 10, 201762.8063.0462.0562.1762.17223,042
Dec 07, 201763.7064.1962.8062.8062.80918,218
Dec 06, 201764.3664.9564.0264.0264.02292,802
Dec 05, 201765.1465.3064.6064.9564.95322,710
Dec 04, 201764.5265.1564.5065.0465.04387,951
Dec 03, 201764.2064.6664.0064.6664.66221,277
Nov 30, 201763.5164.1763.0063.7363.731,074,990
Nov 29, 201763.5964.3462.8063.2063.20206,527
Nov 28, 201762.1064.1061.2163.4763.47850,310
Nov 27, 201761.9762.2361.4262.0062.00226,593
Nov 26, 201762.4262.8161.9262.0662.06152,825
Nov 26, 20170.336705 Dividend
Nov 23, 201762.1162.7361.7562.4862.14586,262
Nov 22, 201762.9863.1562.2562.6562.31296,844
Nov 21, 201763.1763.4362.6563.0262.68311,079
Nov 20, 201761.7963.5561.7963.5563.21320,967
Nov 19, 201761.6462.4961.5562.3361.9968,090
Nov 16, 201762.0462.7261.7961.9261.59352,103
Nov 15, 201762.4262.5062.0462.1061.77298,249
Nov 14, 201762.9062.9562.2662.6262.28219,016
Nov 13, 201762.8263.1562.0262.7762.43327,063
Nov 12, 201763.0163.3962.8763.3963.0584,818
Nov 09, 201762.5162.9461.8362.8262.48598,702
Nov 08, 201763.4063.7862.6562.7162.37200,879
Nov 07, 201763.7164.0063.2663.2662.92292,520
Nov 06, 201764.5064.6963.7563.7563.41396,968
Nov 05, 201764.5664.8064.2564.7564.4085,695
Nov 02, 201763.5364.7863.2664.7564.40541,593
Nov 01, 201763.5363.8163.1563.6063.26196,567
Oct 31, 201763.2963.9063.0563.5363.19260,920
Oct 30, 201763.0863.4362.5963.0062.66183,991
Oct 29, 201762.3762.7462.2862.6862.3467,107
Oct 26, 201761.8062.1461.7061.7061.37426,666
Oct 25, 201762.0962.3461.8261.9761.64241,023
Oct 24, 201762.6062.9562.1062.1061.77156,961
Oct 23, 201763.3463.6662.6362.6362.29138,958
Oct 22, 201763.4963.8063.0363.3362.9990,531
Oct 19, 201763.4063.5462.9963.1762.83123,878
Oct 18, 201762.6763.5562.6763.2562.91219,793
Oct 17, 201763.0563.0563.0563.0562.71-
Oct 16, 201763.2363.4162.6463.0562.71442,054
Oct 15, 201762.9063.5162.8563.4563.11128,668
Oct 10, 201762.6062.9062.2662.9062.56279,863
Oct 09, 201763.2563.4562.3362.3361.99370,884
Oct 08, 201763.1063.7163.1063.2562.91105,180
Oct 03, 201762.6663.1062.5263.1062.76382,787
Oct 02, 201763.4563.4862.6662.6662.32316,160
Oct 01, 201763.6164.0163.2563.2662.92111,361
Sep 28, 201763.6563.6963.1863.3362.99563,191
Sep 27, 201763.4163.6463.0163.0162.67201,577
Sep 26, 201763.4063.7763.2363.7763.43166,807
Sep 25, 201763.3063.7463.3063.4963.15291,888
Sep 24, 201763.0063.7663.0063.7563.4198,029
Sep 19, 201763.4063.8063.0063.0062.66191,548
Sep 18, 201763.5063.9463.2063.2062.86187,700
Sep 17, 201763.2963.5062.9963.1962.8578,833
Sep 14, 201763.5063.8162.5662.7062.36411,401
Sep 13, 201763.4664.1463.4363.6763.33170,271
Sep 12, 201764.0064.6463.5063.8263.48292,263
Sep 11, 201764.0064.3963.6264.1663.81220,520
Sep 10, 201763.5264.0063.1164.0063.6666,525
Sep 10, 20170.516308 Dividend
Sep 07, 201764.3064.7463.9064.0463.18344,616
Sep 06, 201764.1164.6563.9564.3063.44215,849
Sep 05, 201763.8764.4963.3664.4963.63186,960
Sep 04, 201763.3863.8962.7563.5662.71157,564
Sep 03, 201763.3663.6862.8163.3462.49108,743
Aug 31, 201763.9064.3363.1263.8863.02321,553
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...