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 (%)
Nov 29, 2013 8.420 8.420 8.420 8.420 200 +0.12(+1.45%)
Nov 27, 2013 8.300 8.300 8.300 8.300 1,000 +0.17(+2.09%)
Nov 26, 2013 8.130 8.130 8.130 8.130 500 -0.28(-3.35%)
Nov 25, 2013 8.412 8.412 8.412 8.412 862 -0.20(-2.35%)
Nov 22, 2013 8.340 8.630 8.340 8.614 6,629 +0.16(+1.94%)
Nov 21, 2013 8.510 8.510 8.450 8.450 982 -0.67(-7.35%)
Nov 19, 2013 9.120 9.120 9.120 0 -0.11(-1.19%)
Nov 18, 2013 9.120 9.230 8.950 9.230 3,298 +0.58(+6.71%)
Nov 15, 2013 8.810 8.810 8.650 8.650 596 -0.16(-1.82%)
Nov 14, 2013 8.810 8.810 8.810 8.810 273 +0.29(+3.38%)
Nov 12, 2013 8.360 8.523 8.360 8.523 535 -0.59(-6.45%)
Nov 08, 2013 9.110 9.110 9.110 0 -0.03(-0.33%)
Nov 07, 2013 9.140 9.140 9.140 9.140 1,000 -0.21(-2.25%)
Nov 06, 2013 9.180 9.350 9.170 9.350 1,964 +0.32(+3.54%)
Nov 05, 2013 8.940 9.030 8.800 9.030 1,343 +0.14(+1.57%)
Nov 04, 2013 8.780 8.890 8.780 8.890 1,404 +0.19(+2.18%)
Oct 31, 2013 8.700 8.700 8.700 0 +0.06(+0.69%)
Oct 30, 2013 8.680 8.680 8.630 8.640 3,767 -0.18(-2.08%)
Oct 29, 2013 8.700 8.823 8.700 8.823 554 +0.11(+1.30%)
Oct 28, 2013 8.800 8.800 8.690 8.710 8,741 -0.22(-2.46%)
Oct 25, 2013 8.800 8.950 8.800 8.930 4,972 +0.20(+2.29%)
Oct 24, 2013 8.730 8.730 8.730 8.730 135 -0.13(-1.47%)
Oct 23, 2013 8.860 8.860 8.860 8.860 274 -0.73(-7.64%)
Oct 22, 2013 9.593 9.593 9.593 9.593 120 +0.00(+0.03%)
Oct 21, 2013 9.490 9.590 9.490 9.590 3,459 +0.03(+0.31%)
Oct 18, 2013 9.560 9.560 9.560 9.560 100 -0.02(-0.21%)
Oct 17, 2013 9.480 9.580 9.480 9.580 3,213 +0.10(+1.05%)
Oct 16, 2013 9.380 9.480 9.380 9.480 3,527 +0.17(+1.83%)
Oct 15, 2013 9.360 9.360 9.310 9.310 229 -0.04(-0.47%)
Oct 14, 2013 9.250 9.354 9.210 9.354 7,229 +0.37(+4.16%)
Oct 11, 2013 9.036 9.050 8.100 8.980 3,617 +0.02(+0.22%)
Oct 10, 2013 9.040 9.050 8.950 8.960 49,792 -0.14(-1.54%)
Oct 09, 2013 9.100 9.100 9.100 9.100 572 -0.04(-0.44%)
Oct 08, 2013 9.200 9.200 9.122 9.140 1,369 +0.23(+2.58%)
Oct 07, 2013 8.910 8.910 8.910 8.910 963 -0.02(-0.22%)
Oct 04, 2013 8.930 8.940 8.930 8.930 1,625 +0.03(+0.34%)
Oct 03, 2013 8.960 8.960 8.900 8.900 1,918 -0.32(-3.47%)
Oct 02, 2013 9.170 9.220 9.050 9.220 7,863 -0.13(-1.39%)
Oct 01, 2013 9.250 9.350 9.180 9.350 5,551 +0.42(+4.70%)
Sep 27, 2013 8.921 8.940 8.921 8.930 1,205 +0.06(+0.68%)
Sep 26, 2013 8.870 8.870 8.870 8.870 536 -0.03(-0.34%)
Sep 25, 2013 8.850 8.900 8.850 8.900 1,342 -0.05(-0.56%)
Sep 24, 2013 8.750 8.970 8.750 8.950 2,106 +0.34(+3.95%)
Sep 23, 2013 8.720 8.720 8.610 8.610 1,260 -0.13(-1.49%)
Sep 20, 2013 8.680 8.740 8.680 8.740 1,546 +0.16(+1.86%)
Sep 18, 2013 8.580 8.580 8.580 0 +0.08(+0.94%)
Sep 17, 2013 8.500 8.500 8.500 8.500 200 +0.09(+1.07%)
Sep 16, 2013 8.410 8.410 8.410 8.410 1,079 +0.56(+7.13%)
Sep 12, 2013 7.850 7.850 7.850 0 -0.11(-1.38%)
Sep 11, 2013 7.950 7.960 7.770 7.960 10,403 +0.09(+1.14%)
Sep 10, 2013 7.800 7.880 7.700 7.870 12,100 +0.30(+3.96%)
Sep 09, 2013 7.420 7.610 7.420 7.570 38,301 +0.04(+0.53%)
Sep 06, 2013 7.420 7.530 7.420 7.530 2,902 +0.12(+1.62%)
Sep 05, 2013 7.540 7.540 7.410 7.410 1,858 -0.89(-10.72%)
Sep 04, 2013 7.600 8.300 7.600 8.300 5,128 -0.07(-0.84%)
Aug 30, 2013 8.370 8.370 8.370 0 -0.16(-1.88%)
Aug 29, 2013 8.250 8.530 8.200 8.530 3,198 +0.69(+8.80%)
Aug 28, 2013 7.640 7.840 7.640 7.840 452 +0.09(+1.16%)
Aug 27, 2013 7.510 7.750 7.510 7.750 3,412 -0.29(-3.61%)
Aug 26, 2013 8.052 8.080 8.000 8.040 16,073 -0.40(-4.74%)
Aug 23, 2013 8.320 8.450 8.320 8.440 53,672 +0.06(+0.72%)
Aug 22, 2013 8.300 8.380 8.300 8.380 2,749 -0.06(-0.71%)
Aug 21, 2013 8.440 8.440 8.440 8.440 13,062 -0.19(-2.20%)
Aug 20, 2013 8.630 8.630 8.630 8.630 1,300 +0.12(+1.41%)
Aug 16, 2013 8.510 8.510 8.510 0 -0.02(-0.23%)
Aug 15, 2013 8.530 8.530 8.530 0 +0.07(+0.83%)
Aug 14, 2013 8.500 8.500 8.460 8.460 407 -0.07(-0.82%)
Aug 13, 2013 8.490 8.530 8.490 8.530 315 +0.10(+1.19%)
Aug 09, 2013 8.430 8.430 8.430 0 -0.19(-2.20%)
Aug 07, 2013 8.620 8.620 8.620 0 +0.30(+3.61%)
Aug 05, 2013 8.320 8.320 8.320 0 -0.04(-0.48%)
Aug 02, 2013 8.220 8.360 8.220 8.360 885 +0.08(+0.97%)
Aug 01, 2013 8.170 8.280 8.170 8.280 13,971 +0.20(+2.48%)
Jul 31, 2013 8.070 8.080 7.960 8.080 3,135 +0.10(+1.25%)
Jul 30, 2013 7.840 7.990 7.840 7.980 689 +0.31(+4.04%)
Jul 29, 2013 7.670 7.670 7.670 7.670 437 +0.02(+0.26%)
Jul 26, 2013 7.650 7.650 7.650 7.650 1,730 -0.10(-1.29%)
Jul 25, 2013 7.670 7.750 7.670 7.750 426 +0.04(+0.52%)
Jul 24, 2013 7.710 7.710 7.710 7.710 218 +0.06(+0.79%)
Jul 23, 2013 7.710 7.710 7.650 7.650 682 +0.08(+1.06%)
Jul 22, 2013 7.570 7.570 7.570 7.570 342 -0.01(-0.13%)
Jul 19, 2013 7.580 7.580 7.580 7.580 170 +0.01(+0.13%)
Jul 18, 2013 7.570 7.570 7.570 7.570 281 -0.01(-0.13%)
Jul 17, 2013 7.580 7.580 7.580 7.580 500 -0.07(-0.92%)
Jul 16, 2013 7.610 7.650 7.610 7.650 908 +0.10(+1.32%)
Jul 15, 2013 7.500 7.550 7.500 7.550 2,195 +0.05(+0.67%)
Jul 12, 2013 7.500 7.500 7.500 7.500 643 +0.00(+0.00%)
Jul 11, 2013 7.520 7.520 7.500 7.500 1,021 +0.47(+6.69%)
Jul 10, 2013 7.000 7.030 7.000 7.030 10,602 +0.03(+0.43%)
Jul 09, 2013 6.920 7.000 6.870 7.000 45,470 +0.05(+0.72%)
Jul 08, 2013 6.950 6.950 6.950 6.950 500 -0.03(-0.43%)
Jul 05, 2013 6.940 6.980 6.940 6.980 2,331 +0.13(+1.90%)
Jul 02, 2013 6.850 6.850 6.850 0 +0.14(+2.09%)
Jun 28, 2013 6.710 6.710 6.710 0 +0.26(+4.03%)
Jun 21, 2013 6.450 6.450 6.450 6.450 0 -0.12(-1.83%)
Jun 20, 2013 6.650 6.650 6.570 6.570 2,197 -0.52(-7.33%)
Jun 18, 2013 7.090 7.090 7.090 0 +0.01(+0.14%)
Jun 17, 2013 7.080 7.080 7.080 7.080 730 +0.44(+6.63%)
Jun 14, 2013 6.690 6.690 6.640 6.640 22,085 -0.05(-0.75%)
Jun 13, 2013 6.690 6.690 6.690 6.690 100 +0.12(+1.83%)
Jun 07, 2013 6.570 6.570 6.570 6.570 0 +0.07(+1.14%)
Jun 06, 2013 6.496 6.496 6.496 6.496 326 +0.15(+2.30%)
Jun 05, 2013 6.350 6.350 6.350 6.350 291 -0.07(-1.09%)
Jun 03, 2013 6.420 6.420 6.420 0 -0.06(-0.93%)
May 30, 2013 6.480 6.480 6.480 6.480 0 +0.05(+0.78%)
May 28, 2013 6.430 6.430 6.430 0 +0.19(+3.04%)
May 22, 2013 6.240 6.240 6.240 0 -0.16(-2.50%)
May 21, 2013 6.450 6.450 6.400 6.400 974 +0.17(+2.73%)
May 20, 2013 6.100 6.230 6.100 6.230 394 -0.14(-2.20%)
May 17, 2013 6.370 6.370 6.370 6.370 497 -0.22(-3.34%)
May 16, 2013 6.410 6.590 6.410 6.590 2,159 +0.23(+3.62%)
May 15, 2013 6.160 6.360 6.160 6.360 5,250 +0.13(+2.09%)
May 10, 2013 6.230 6.230 6.230 6.230 0 -0.02(-0.32%)
May 09, 2013 6.090 6.250 6.090 6.250 348 -0.56(-8.22%)
May 08, 2013 6.450 6.810 6.430 6.810 4,280 +0.20(+3.03%)
May 07, 2013 6.500 6.610 6.500 6.610 2,194 +0.01(+0.15%)
May 06, 2013 6.600 6.600 6.600 6.600 288 +0.00(+0.00%)
May 02, 2013 6.600 6.600 6.600 0 -0.35(-5.04%)
May 01, 2013 7.000 7.000 6.950 6.950 220 -0.54(-7.21%)
Apr 30, 2013 7.490 7.490 7.490 7.490 1,280 -0.16(-2.09%)
Apr 29, 2013 7.640 7.650 7.640 7.650 1,800 +0.06(+0.79%)
Apr 26, 2013 7.590 7.590 7.590 7.590 656 +0.00(+0.00%)
Apr 25, 2013 7.590 7.590 7.540 7.590 2,234 +0.13(+1.74%)
Apr 24, 2013 7.490 7.490 7.460 7.460 389 +0.11(+1.50%)
Apr 23, 2013 7.340 7.350 7.340 7.350 323 -0.01(-0.14%)
Apr 22, 2013 7.360 7.360 7.360 7.360 1,880 -0.11(-1.47%)
Apr 18, 2013 7.470 7.470 7.470 0 +0.27(+3.75%)
Apr 16, 2013 7.200 7.200 7.200 0 -0.06(-0.83%)
Apr 12, 2013 7.260 7.260 7.260 0 +0.15(+2.11%)
Apr 11, 2013 7.110 7.110 7.110 7.110 111 +0.04(+0.57%)
Apr 08, 2013 7.070 7.070 7.070 0 -0.01(-0.14%)
Apr 05, 2013 7.070 7.080 7.070 7.080 15,069 +0.10(+1.43%)
Apr 01, 2013 6.980 6.980 6.980 0 -0.05(-0.71%)
Mar 27, 2013 7.030 7.030 7.030 0 -0.06(-0.85%)
Mar 26, 2013 6.950 7.090 6.950 7.090 3,340 +0.21(+3.05%)
Mar 22, 2013 6.880 6.880 6.880 0 +0.03(+0.44%)
Mar 21, 2013 6.820 6.850 6.820 6.850 34,718 +0.06(+0.88%)
Mar 20, 2013 6.780 6.790 6.780 6.790 21,293 +0.05(+0.74%)
Mar 18, 2013 6.740 6.740 6.740 0 +0.15(+2.28%)
Mar 15, 2013 6.590 6.590 6.590 6.590 165 +0.24(+3.78%)
Mar 13, 2013 6.350 6.350 6.350 0 -0.04(-0.63%)
Mar 12, 2013 6.390 6.390 6.390 6.390 200 +0.13(+2.08%)
Mar 11, 2013 6.260 6.260 6.260 6.260 1,000 -0.26(-3.99%)
Mar 05, 2013 6.520 6.520 6.520 0 +0.10(+1.56%)
Mar 04, 2013 6.500 6.520 6.420 6.420 1,521 +0.00(+0.00%)
Mar 01, 2013 6.420 6.420 6.420 6.420 204 -0.07(-1.08%)
Feb 28, 2013 6.500 6.500 6.490 6.490 1,840 -0.04(-0.61%)
Feb 27, 2013 6.530 6.530 6.530 6.530 198 +0.09(+1.40%)
Feb 26, 2013 6.420 6.440 6.420 6.440 2,829 +0.04(+0.63%)
Feb 22, 2013 6.410 6.470 6.400 6.400 8,556 -0.20(-3.03%)
Feb 21, 2013 6.590 6.600 6.470 6.600 2,200 +0.00(+0.00%)
Feb 20, 2013 6.600 6.600 6.600 6.600 814 -0.19(-2.80%)
Feb 19, 2013 6.790 6.790 6.790 6.790 177 +0.48(+7.54%)
Feb 15, 2013 6.360 6.400 6.310 6.314 4,078 -0.12(-1.80%)
Feb 14, 2013 6.350 6.490 6.299 6.430 21,284 +0.03(+0.47%)
Feb 13, 2013 6.300 6.400 6.300 6.400 33,445 +0.31(+5.13%)
Feb 11, 2013 6.088 6.088 6.088 0 +0.14(+2.32%)
Dec 24, 2012 5.950 5.950 5.950 0 +0.00(+0.00%)
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.