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 (%)
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%)
Dec 03, 2018 5.470 5.470 5.420 5.420 2,481 -0.50(-8.45%)
Nov 30, 2018 5.550 5.920 5.550 5.920 1,000 +0.31(+5.53%)
Nov 29, 2018 5.610 5.610 5.610 5.610 1,190 +0.05(+0.90%)
Nov 28, 2018 5.560 5.560 5.560 5.560 541 -0.01(-0.18%)
Nov 27, 2018 5.770 5.770 5.570 5.570 8,730 -0.08(-1.42%)
Nov 26, 2018 5.775 5.940 5.650 5.650 1,329 +0.19(+3.48%)
Nov 23, 2018 5.450 5.504 5.450 5.460 1,200 -0.44(-7.46%)
Nov 21, 2018 5.900 5.900 5.900 0 +0.15(+2.61%)
Nov 20, 2018 5.750 6.120 5.750 5.750 2,158 -0.25(-4.17%)
Nov 19, 2018 6.050 6.160 6.000 6.000 6,371 +0.10(+1.69%)
Nov 16, 2018 5.900 5.900 5.900 76 +0.00(+0.00%)
Nov 15, 2018 5.900 5.900 5.900 5.900 706 -0.18(-2.96%)
Nov 14, 2018 6.070 6.080 5.940 6.080 5,378 +0.18(+3.05%)
Nov 12, 2018 5.900 5.900 5.900 0 +0.01(+0.17%)
Nov 09, 2018 6.250 6.250 5.881 5.890 2,800 -0.37(-5.91%)
Nov 08, 2018 5.920 6.260 5.920 6.260 3,078 +0.34(+5.74%)
Nov 07, 2018 5.620 5.920 5.620 5.920 56,712 +0.25(+4.41%)
Nov 06, 2018 5.670 5.670 5.670 5.670 124 +0.02(+0.35%)
Nov 05, 2018 5.500 5.668 5.500 5.650 19,206 +0.13(+2.36%)
Nov 02, 2018 5.520 5.520 5.520 3 +0.00(+0.00%)
Nov 01, 2018 5.520 5.520 5.520 5.520 1,062 +0.07(+1.28%)
Oct 31, 2018 5.760 5.760 5.450 5.450 407 +0.05(+0.93%)
Oct 30, 2018 5.400 5.600 5.400 5.400 1,300 -0.07(-1.28%)
Oct 29, 2018 5.570 5.570 5.470 5.470 1,435 +0.05(+1.02%)
Oct 26, 2018 5.415 5.415 5.415 5.415 800 +0.15(+2.75%)
Oct 25, 2018 5.270 5.470 5.270 5.270 3,079 -0.10(-1.77%)
Oct 24, 2018 5.460 5.460 5.270 5.365 1,495 +0.10(+1.80%)
Oct 23, 2018 5.270 5.380 5.270 5.270 2,284 -0.22(-3.96%)
Oct 22, 2018 5.470 5.540 5.470 5.487 1,585 +0.02(+0.32%)
Oct 19, 2018 5.590 5.590 5.470 5.470 1,700 -0.02(-0.32%)
Oct 18, 2018 5.470 5.522 5.470 5.487 1,058 +0.01(+0.14%)
Oct 17, 2018 5.590 5.590 5.480 5.480 2,095 +0.01(+0.18%)
Oct 16, 2018 5.470 5.730 5.470 5.470 1,657 +0.00(+0.00%)
Oct 15, 2018 5.510 5.510 5.470 5.470 730 -0.11(-1.97%)
Oct 12, 2018 5.580 5.690 5.470 5.580 3,400 -0.03(-0.53%)
Oct 11, 2018 5.470 5.610 5.470 5.610 10,637 +0.14(+2.56%)
Oct 10, 2018 5.490 5.800 5.470 5.470 1,754 -0.19(-3.36%)
Oct 09, 2018 5.500 5.660 5.500 5.660 3,992 -0.09(-1.52%)
Oct 08, 2018 5.702 5.747 5.680 5.747 899 +0.21(+3.75%)
Oct 05, 2018 5.540 5.540 5.540 5.540 700 -0.02(-0.36%)
Oct 04, 2018 5.600 5.600 5.560 5.560 1,314 -0.03(-0.54%)
Oct 03, 2018 5.590 5.590 5.590 5.590 150 -0.26(-4.44%)
Oct 02, 2018 5.570 5.910 5.520 5.850 9,001 +0.01(+0.17%)
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.