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 (%)
Aug 29, 2014 9.506 9.506 9.506 0 -0.04(-0.46%)
Aug 28, 2014 9.540 9.550 9.449 9.550 88,934 +0.09(+0.95%)
Aug 27, 2014 9.470 9.470 9.440 9.460 2,913 +0.28(+3.05%)
Aug 26, 2014 9.105 9.180 9.072 9.180 897 +0.08(+0.89%)
Aug 22, 2014 9.099 9.099 9.099 128 -0.00(-0.01%)
Aug 21, 2014 9.100 9.100 9.100 9.100 1,056 -0.07(-0.74%)
Aug 20, 2014 9.120 9.168 9.080 9.168 1,618 -0.06(-0.69%)
Aug 19, 2014 9.240 9.250 9.208 9.232 2,515 -0.06(-0.69%)
Aug 18, 2014 9.296 9.296 9.296 9.296 362 -0.10(-1.11%)
Aug 15, 2014 9.390 9.400 9.390 9.400 1,238 -0.07(-0.74%)
Aug 14, 2014 9.514 9.514 9.448 9.470 16,333 +0.10(+1.07%)
Aug 13, 2014 9.434 9.450 9.370 9.370 1,790 +0.00(+0.00%)
Aug 12, 2014 9.350 9.350 9.350 9.370 4,027 -0.16(-1.68%)
Aug 11, 2014 9.570 9.570 9.530 9.530 440 +0.07(+0.70%)
Aug 08, 2014 9.360 9.464 9.360 9.464 424 -0.02(-0.17%)
Aug 07, 2014 9.480 9.480 9.480 9.480 159 +0.18(+1.94%)
Aug 06, 2014 9.420 9.420 9.300 9.300 3,781 -0.09(-0.96%)
Aug 05, 2014 9.400 9.400 9.366 9.390 1,736 +0.08(+0.86%)
Aug 04, 2014 9.330 9.430 9.270 9.310 1,903 +0.01(+0.11%)
Aug 01, 2014 9.300 9.300 9.200 9.300 1,474 -0.06(-0.68%)
Jul 31, 2014 9.320 9.364 9.320 9.364 980 -0.01(-0.06%)
Jul 30, 2014 9.380 9.380 9.369 9.370 3,270 -0.01(-0.11%)
Jul 29, 2014 9.390 9.390 9.300 9.380 904 +0.23(+2.51%)
Jul 25, 2014 9.150 9.150 9.150 9.150 3,871 -0.01(-0.11%)
Jul 24, 2014 9.200 9.210 9.130 9.160 44,435 +0.02(+0.22%)
Jul 23, 2014 9.230 9.230 9.140 9.140 81,814 -0.20(-2.14%)
Jul 22, 2014 9.340 9.340 9.340 9.340 260 +0.00(+0.02%)
Jul 21, 2014 9.338 9.338 9.338 9.338 524 +0.11(+1.17%)
Jul 18, 2014 9.240 9.340 9.230 9.230 1,379 -0.03(-0.32%)
Jul 17, 2014 9.260 9.260 9.260 9.260 153 +0.03(+0.33%)
Jul 15, 2014 9.230 9.230 9.230 185 -0.16(-1.70%)
Jul 14, 2014 9.290 9.390 9.290 9.390 2,806 -0.08(-0.84%)
Jul 11, 2014 9.390 9.480 9.390 9.470 6,172 +0.02(+0.21%)
Jul 10, 2014 9.340 9.470 9.340 9.450 2,642 +0.11(+1.18%)
Jul 09, 2014 9.340 9.340 9.340 9.340 1,096 +0.24(+2.64%)
Jul 08, 2014 9.100 9.100 9.100 9.100 654 +0.09(+1.00%)
Jul 07, 2014 9.010 9.010 9.010 9.010 142 -0.20(-2.17%)
Jul 02, 2014 9.210 9.210 9.210 0 -0.22(-2.32%)
Jul 01, 2014 9.380 9.429 9.380 9.429 73,122 -0.01(-0.12%)
Jun 30, 2014 9.420 9.440 9.420 9.440 2,551 +0.04(+0.43%)
Jun 27, 2014 9.370 9.400 9.370 9.400 742 +0.02(+0.21%)
Jun 26, 2014 9.350 9.390 9.300 9.380 5,182 +0.06(+0.64%)
Jun 25, 2014 9.420 9.420 9.320 9.320 913 -0.19(-2.00%)
Jun 24, 2014 9.450 9.524 9.450 9.510 4,360 +0.09(+0.96%)
Jun 23, 2014 9.400 9.420 9.400 9.420 8,897 +0.22(+2.39%)
Jun 20, 2014 9.150 9.200 9.150 9.200 1,456 +0.23(+2.56%)
Jun 19, 2014 8.880 9.200 8.880 8.970 2,097 -0.20(-2.18%)
Jun 18, 2014 9.170 9.170 9.170 9.170 2,045 +0.04(+0.44%)
Jun 17, 2014 9.130 9.130 9.130 9.130 139 -0.04(-0.44%)
Jun 16, 2014 9.170 9.170 9.170 9.170 3,317 +0.37(+4.20%)
Jun 12, 2014 8.800 8.800 8.800 1 -0.35(-3.83%)
Jun 11, 2014 9.100 9.150 9.100 9.150 512 +0.00(+0.00%)
Jun 10, 2014 8.700 9.150 8.700 9.150 5,969 +0.05(+0.55%)
Jun 06, 2014 9.100 9.100 9.100 9.100 6,482 -0.03(-0.33%)
Jun 05, 2014 9.130 9.130 9.130 9.130 1,100 +0.23(+2.58%)
Jun 04, 2014 8.900 9.250 8.900 8.900 4,799 -0.25(-2.73%)
Jun 03, 2014 9.020 9.150 9.020 9.150 440 +0.02(+0.22%)
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.