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, 2019 4.460 4.500 4.360 4.360 3,543 -0.06(-1.36%)
Feb 27, 2019 4.320 4.420 4.270 4.420 1,080 -0.05(-1.23%)
Feb 26, 2019 4.490 4.490 4.475 4.475 1,798 -0.03(-0.56%)
Feb 25, 2019 4.500 4.500 4.500 4.500 4,752 +0.09(+2.04%)
Feb 22, 2019 4.290 4.580 4.290 4.410 1,800 -0.03(-0.68%)
Feb 21, 2019 4.330 4.450 4.330 4.440 13,024 -0.09(-1.99%)
Feb 20, 2019 4.550 4.550 4.440 4.530 19,793 +0.35(+8.37%)
Feb 19, 2019 4.180 4.288 4.180 4.180 2,506 -0.13(-3.02%)
Feb 15, 2019 4.310 4.490 4.310 4.310 2,400 -0.16(-3.58%)
Feb 14, 2019 4.310 4.470 4.290 4.470 1,224 -0.01(-0.22%)
Feb 13, 2019 4.490 4.490 4.360 4.480 1,872 +0.05(+1.13%)
Feb 12, 2019 4.430 4.430 4.430 4.430 617 +0.22(+5.23%)
Feb 08, 2019 4.210 4.210 4.210 0 +0.11(+2.68%)
Feb 07, 2019 4.050 4.310 4.050 4.100 1,456 -0.17(-4.07%)
Feb 06, 2019 4.400 4.400 4.274 4.274 785 -0.16(-3.52%)
Feb 05, 2019 4.550 4.550 4.320 4.430 1,347 +0.19(+4.48%)
Feb 04, 2019 4.240 4.240 4.240 4.240 101 +0.15(+3.77%)
Feb 01, 2019 4.120 4.120 4.086 4.086 600 +0.17(+4.23%)
Jan 31, 2019 4.010 4.080 3.920 3.920 797 -0.16(-3.92%)
Jan 30, 2019 4.150 4.150 4.080 4.080 455 -0.06(-1.45%)
Jan 29, 2019 4.130 4.140 4.130 4.140 1,797 -0.06(-1.43%)
Jan 28, 2019 4.140 4.230 4.068 4.200 7,701 -0.06(-1.41%)
Jan 25, 2019 4.260 4.260 4.260 4.260 300 -0.06(-1.39%)
Jan 24, 2019 4.420 4.420 4.252 4.320 15,305 -0.11(-2.48%)
Jan 23, 2019 4.100 4.430 4.100 4.430 1,015 +0.23(+5.48%)
Jan 22, 2019 4.470 4.480 4.200 4.200 4,801 -0.24(-5.41%)
Jan 18, 2019 4.500 4.650 4.440 4.440 16,900 -0.06(-1.30%)
Jan 17, 2019 4.690 4.700 4.498 4.498 7,732 +0.08(+1.77%)
Jan 16, 2019 4.350 4.490 4.350 4.420 3,892 +0.04(+0.91%)
Jan 15, 2019 4.407 4.407 4.380 4.380 2,573 -0.01(-0.23%)
Jan 14, 2019 4.540 4.540 4.390 4.390 35,077 -0.16(-3.52%)
Jan 11, 2019 4.811 4.840 4.550 4.550 18,500 -0.13(-2.78%)
Jan 10, 2019 4.770 4.820 4.540 4.680 2,821 +0.04(+0.86%)
Jan 09, 2019 4.640 4.640 4.640 4.640 472 -0.14(-2.93%)
Jan 08, 2019 4.730 4.780 4.730 4.780 3,164 -0.01(-0.21%)
Jan 07, 2019 5.040 5.040 4.790 4.790 1,368 +0.06(+1.27%)
Jan 04, 2019 4.906 4.906 4.730 4.730 6,700 +0.01(+0.21%)
Jan 03, 2019 4.800 4.800 4.580 4.720 3,106 +0.12(+2.61%)
Jan 02, 2019 4.590 4.790 4.590 4.600 5,571 -0.08(-1.71%)
Dec 31, 2018 4.670 5.100 4.670 4.680 5,900 -0.06(-1.27%)
Dec 28, 2018 4.850 4.910 4.730 4.740 6,000 -0.04(-0.94%)
Dec 27, 2018 4.722 4.790 4.680 4.785 5,463 -0.10(-2.15%)
Dec 26, 2018 4.780 4.890 4.780 4.890 2,423 +0.21(+4.49%)
Dec 24, 2018 4.840 4.950 4.680 4.680 4,700 -0.12(-2.50%)
Dec 21, 2018 4.680 4.870 4.680 4.800 22,200 +0.12(+2.56%)
Dec 20, 2018 4.990 4.990 4.680 4.680 9,089 -0.32(-6.40%)
Dec 19, 2018 5.034 5.034 5.000 5.000 1,412 +0.00(+0.00%)
Dec 18, 2018 5.320 5.320 5.000 5.000 11,239 +0.00(+0.00%)
Dec 17, 2018 5.000 5.310 5.000 5.000 7,643 -0.06(-1.19%)
Dec 14, 2018 5.050 5.420 5.050 5.060 1,500 -0.04(-0.78%)
Dec 13, 2018 5.100 5.490 5.100 5.100 21,940 +0.01(+0.20%)
Dec 12, 2018 5.080 5.490 5.080 5.090 13,092 -0.04(-0.78%)
Dec 11, 2018 5.190 5.340 5.010 5.130 15,858 +0.02(+0.39%)
Dec 10, 2018 5.090 5.160 5.090 5.110 8,638 -0.01(-0.20%)
Dec 07, 2018 5.050 5.160 5.050 5.120 4,900 -0.07(-1.35%)
Dec 06, 2018 5.380 5.380 5.190 5.190 1,745 -0.27(-5.03%)
Dec 04, 2018 5.420 5.580 5.400 5.465 2,700 +0.04(+0.83%)
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.