Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bezeq The Israel Telecommunication Corp Ltd (OP: BZQIY )

6.000 UNCHANGED
Last Price Updated: 9:33 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.713 7.713 7.713 7.713 277 -0.03(-0.36%)
Feb 27, 2018 7.677 7.740 7.677 7.740 908 +0.07(+0.91%)
Feb 26, 2018 7.740 7.740 7.660 7.670 1,573 -0.07(-0.90%)
Feb 23, 2018 7.640 7.740 7.640 7.740 838 +0.35(+4.74%)
Feb 22, 2018 7.390 7.390 7.390 7.390 3,805 -0.25(-3.21%)
Feb 21, 2018 7.485 7.650 7.370 7.635 4,367 +0.10(+1.39%)
Feb 20, 2018 7.405 7.530 7.405 7.530 518 +0.29(+4.01%)
Feb 16, 2018 7.240 7.240 7.240 0 -0.25(-3.34%)
Feb 15, 2018 7.610 7.670 7.360 7.490 2,064 -0.12(-1.58%)
Feb 14, 2018 7.240 7.610 7.240 7.610 599 +0.34(+4.64%)
Feb 13, 2018 7.236 7.272 7.236 7.272 464 -0.16(-2.09%)
Feb 12, 2018 7.200 7.600 7.200 7.428 1,183 -0.25(-3.29%)
Feb 09, 2018 7.680 7.680 7.680 7.680 406 +0.15(+2.03%)
Feb 08, 2018 7.600 7.600 7.435 7.527 1,069 -0.10(-1.34%)
Feb 07, 2018 7.490 7.630 7.470 7.630 2,641 +0.24(+3.25%)
Feb 06, 2018 7.420 7.420 7.200 7.390 5,757 -0.19(-2.51%)
Feb 05, 2018 7.760 7.830 7.580 3,827 -0.25(-3.19%)
Feb 02, 2018 7.570 7.830 7.570 7.830 2,657 +0.06(+0.77%)
Feb 01, 2018 8.190 8.190 7.710 7.770 797 -0.38(-4.66%)
Jan 31, 2018 8.115 8.490 8.115 8.150 23,094 -0.26(-3.11%)
Jan 30, 2018 8.408 8.450 8.408 8.412 2,242 -0.07(-0.80%)
Jan 29, 2018 8.400 8.480 8.400 8.480 1,518 +0.08(+0.95%)
Jan 26, 2018 8.350 8.400 8.230 8.400 4,679 +0.20(+2.44%)
Jan 25, 2018 7.960 8.200 7.960 8.200 1,631 -0.05(-0.61%)
Jan 24, 2018 8.350 8.400 7.990 8.250 1,551 -0.15(-1.79%)
Jan 23, 2018 8.185 8.400 7.990 8.400 2,091 +0.00(+0.00%)
Jan 22, 2018 8.400 8.400 8.350 8.400 2,624 +0.00(+0.00%)
Jan 18, 2018 8.400 8.400 8.400 64 +0.42(+5.22%)
Jan 17, 2018 7.900 8.100 7.900 7.983 4,399 +0.11(+1.46%)
Jan 16, 2018 7.600 7.890 7.600 7.868 16,242 +0.38(+5.05%)
Jan 12, 2018 7.490 7.490 7.490 0 -0.24(-3.10%)
Jan 11, 2018 7.800 7.800 7.460 7.730 3,720 +0.13(+1.71%)
Jan 10, 2018 7.600 7.600 7.516 7.600 996 -0.15(-1.94%)
Jan 09, 2018 7.665 7.890 7.620 7.750 21,876 +0.04(+0.52%)
Jan 08, 2018 7.930 7.930 7.710 7.710 12,999 -0.15(-1.91%)
Jan 05, 2018 7.870 7.930 7.800 7.860 22,614 +0.03(+0.35%)
Jan 04, 2018 7.850 7.850 7.820 7.832 51,226 -0.07(-0.85%)
Jan 03, 2018 7.800 7.950 7.800 7.900 1,204 -0.01(-0.13%)
Jan 02, 2018 7.534 7.910 7.530 7.910 2,197 +0.39(+5.24%)
Dec 29, 2017 7.516 7.516 7.516 0 -0.09(-1.17%)
Dec 28, 2017 7.410 7.730 7.410 7.605 1,017 -0.17(-2.25%)
Dec 27, 2017 7.490 7.780 7.490 7.780 435 +0.28(+3.73%)
Dec 26, 2017 7.490 7.714 7.460 7.500 11,478 +0.27(+3.73%)
Dec 22, 2017 7.250 7.250 7.170 7.230 1,940 -0.10(-1.36%)
Dec 21, 2017 7.280 7.440 7.120 7.330 2,989 +0.14(+1.95%)
Dec 20, 2017 7.230 7.230 7.000 7.190 4,645 -0.04(-0.58%)
Dec 19, 2017 7.110 7.232 7.040 7.232 4,091 +0.13(+1.86%)
Dec 18, 2017 6.940 7.180 6.940 7.100 7,563 +0.11(+1.57%)
Dec 15, 2017 7.190 7.190 6.990 6.990 10,729 -0.15(-2.10%)
Dec 14, 2017 6.900 7.280 6.900 7.140 8,045 -0.09(-1.24%)
Dec 13, 2017 7.270 7.440 7.230 7.230 10,803 +0.04(+0.56%)
Dec 12, 2017 7.400 7.400 6.890 7.190 8,045 -0.22(-2.97%)
Dec 11, 2017 7.420 7.420 7.410 7.410 1,038 -0.03(-0.40%)
Dec 08, 2017 7.750 7.750 7.440 7.440 2,993 -0.02(-0.27%)
Dec 07, 2017 7.450 7.580 7.450 7.460 4,138 -0.01(-0.13%)
Dec 06, 2017 7.510 7.760 7.470 7.470 3,244 +0.01(+0.13%)
Dec 05, 2017 7.510 7.690 7.460 7.460 7,769 +0.01(+0.13%)
Dec 04, 2017 7.410 7.450 7.450 2,716 +0.04(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.