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
Streaming Delayed 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 (%)
Apr 30, 2012 8.800 8.800 8.800 8.800 373 +0.26(+3.04%)
Apr 26, 2012 8.540 8.540 8.540 0 -0.07(-0.81%)
Apr 25, 2012 8.620 8.620 8.610 8.610 4,560 +0.04(+0.47%)
Apr 24, 2012 8.550 8.570 8.550 8.570 6,804 +0.07(+0.82%)
Apr 23, 2012 8.540 8.540 8.500 8.500 3,311 -0.16(-1.85%)
Apr 20, 2012 8.670 8.670 8.000 8.660 3,243 -0.04(-0.46%)
Apr 19, 2012 8.700 8.700 8.700 8.700 829 +0.00(+0.00%)
Apr 17, 2012 8.700 8.700 8.700 0 +0.51(+6.23%)
Apr 16, 2012 8.150 8.190 8.150 8.190 2,553 +0.03(+0.37%)
Apr 13, 2012 8.100 8.160 7.690 8.160 2,645 -0.01(-0.12%)
Apr 12, 2012 7.750 8.170 7.750 8.170 1,890 +0.04(+0.49%)
Apr 11, 2012 8.130 8.130 8.120 8.130 1,448 -0.02(-0.25%)
Apr 10, 2012 8.010 8.150 7.700 8.150 915 +0.18(+2.26%)
Apr 09, 2012 8.000 8.000 7.950 7.970 2,885 +0.21(+2.71%)
Apr 05, 2012 8.200 8.200 7.760 7.760 4,559 +0.10(+1.31%)
Apr 04, 2012 8.200 8.200 7.660 7.660 5,974 -0.89(-10.41%)
Apr 03, 2012 8.500 8.560 8.500 8.550 4,607 +0.19(+2.27%)
Apr 02, 2012 8.450 8.450 8.360 8.360 3,426 -0.10(-1.18%)
Mar 30, 2012 8.460 8.460 8.460 8.460 1,824 -0.01(-0.12%)
Mar 29, 2012 8.500 8.500 8.200 8.470 6,862 -0.07(-0.82%)
Mar 28, 2012 8.540 8.540 8.540 8.540 851 +0.39(+4.79%)
Mar 27, 2012 8.550 8.550 8.150 8.150 258 -0.13(-1.57%)
Mar 26, 2012 8.550 8.550 8.280 8.280 2,262 -0.27(-3.16%)
Mar 23, 2012 8.550 8.550 8.100 8.550 7,874 +0.00(+0.00%)
Mar 22, 2012 8.550 8.550 8.550 8.550 4,544 +0.50(+6.21%)
Mar 21, 2012 8.050 8.550 8.050 8.050 4,836 -0.40(-4.73%)
Mar 20, 2012 8.500 8.500 8.000 8.450 973 -0.27(-3.10%)
Mar 19, 2012 8.700 8.770 8.300 8.720 9,296 +0.02(+0.23%)
Mar 16, 2012 8.700 8.700 8.700 8.700 2,117 +0.10(+1.16%)
Mar 15, 2012 8.600 8.600 8.600 8.600 794 -0.05(-0.58%)
Mar 14, 2012 8.650 8.650 8.650 8.650 806 +0.05(+0.58%)
Mar 13, 2012 8.400 8.600 8.400 8.600 2,929 +0.00(+0.00%)
Mar 12, 2012 8.350 8.600 8.350 8.600 1,942 -0.04(-0.46%)
Mar 09, 2012 8.650 8.650 8.350 8.640 1,057 -0.01(-0.12%)
Mar 08, 2012 8.550 8.650 8.550 8.650 541 +0.30(+3.59%)
Mar 07, 2012 8.550 8.550 8.350 8.350 995 -0.20(-2.34%)
Mar 06, 2012 8.300 8.550 8.200 8.550 2,325 -0.21(-2.40%)
Mar 05, 2012 8.300 8.760 8.300 8.760 939 -0.04(-0.45%)
Mar 02, 2012 8.800 8.800 8.800 8.800 2,408 +0.00(+0.00%)
Mar 01, 2012 8.800 8.800 8.800 8.800 2,178 +0.35(+4.14%)
Feb 29, 2012 8.400 8.450 8.400 8.450 8,818 +0.07(+0.84%)
Feb 28, 2012 8.400 8.400 8.380 8.380 3,835 +0.38(+4.75%)
Feb 27, 2012 8.500 8.500 8.000 8.000 4,812 -0.35(-4.19%)
Feb 24, 2012 8.800 8.800 8.350 8.350 3,296 +0.00(+0.00%)
Feb 23, 2012 8.900 8.900 8.350 8.350 2,333 -0.55(-6.18%)
Feb 22, 2012 8.990 8.990 8.900 8.900 5,513 -0.09(-1.00%)
Feb 21, 2012 8.990 8.990 8.990 8.990 200 +0.50(+5.89%)
Feb 17, 2012 8.500 8.500 8.490 8.490 5,904 -0.01(-0.12%)
Feb 16, 2012 8.550 8.550 8.500 8.500 1,464 -0.18(-2.07%)
Feb 15, 2012 8.690 8.690 8.680 8.680 2,889 -0.17(-1.92%)
Feb 14, 2012 8.850 8.850 8.850 8.850 1,353 +0.52(+6.24%)
Feb 13, 2012 8.900 8.900 8.330 8.330 3,513 -0.64(-7.13%)
Feb 10, 2012 9.000 9.000 8.330 8.970 7,466 -0.06(-0.66%)
Feb 09, 2012 8.900 9.030 8.900 9.030 2,201 +0.14(+1.57%)
Feb 08, 2012 8.890 8.890 8.330 8.890 5,462 -0.01(-0.11%)
Feb 07, 2012 8.900 8.900 8.900 8.900 4,479 -0.15(-1.66%)
Feb 06, 2012 9.050 9.050 9.050 9.050 2,200 -0.10(-1.09%)
Feb 03, 2012 9.100 9.150 9.100 9.150 1,774 +0.05(+0.55%)
Feb 02, 2012 9.100 9.100 9.100 9.100 1,354 +0.10(+1.11%)
Jan 31, 2012 9.000 9.000 9.000 0 +0.31(+3.57%)
Jan 30, 2012 8.690 8.690 8.690 8.690 601 -0.31(-3.44%)
Jan 27, 2012 9.000 9.000 9.000 9.000 1,180 -0.05(-0.55%)
Jan 26, 2012 9.100 9.100 9.050 9.050 5,390 +0.30(+3.43%)
Jan 25, 2012 8.950 8.950 8.750 8.750 1,728 -0.11(-1.24%)
Jan 24, 2012 8.920 8.920 8.860 8.860 1,988 -0.09(-1.01%)
Jan 23, 2012 9.150 9.150 8.950 8.950 5,243 -0.25(-2.72%)
Jan 20, 2012 9.210 9.300 9.200 9.200 5,857 -0.01(-0.11%)
Jan 19, 2012 9.210 9.210 9.210 9.210 4,106 +0.05(+0.55%)
Jan 18, 2012 9.030 9.160 9.030 9.160 4,944 +0.13(+1.44%)
Jan 17, 2012 9.030 9.030 9.030 9.030 908 +0.08(+0.89%)
Jan 13, 2012 8.950 8.950 8.950 8.950 3,374 +0.17(+1.94%)
Jan 12, 2012 9.030 9.030 8.780 8.780 976 -0.12(-1.35%)
Jan 11, 2012 8.910 9.000 8.900 8.900 4,024 -0.13(-1.44%)
Jan 10, 2012 9.030 9.030 9.030 9.030 2,092 +0.00(+0.00%)
Jan 09, 2012 9.030 9.030 9.030 9.030 1,622 +0.23(+2.61%)
Jan 06, 2012 8.780 8.800 8.780 8.800 1,500 -0.20(-2.22%)
Jan 04, 2012 9.000 9.000 9.000 0 -0.28(-3.02%)
Dec 30, 2011 9.550 9.550 9.280 9.280 2,921 -0.27(-2.83%)
Dec 29, 2011 9.550 9.550 9.550 9.550 855 -0.27(-2.75%)
Dec 28, 2011 9.820 9.820 9.820 9.820 194 +0.14(+1.45%)
Dec 23, 2011 9.680 9.680 9.680 9.680 0 +0.06(+0.62%)
Dec 21, 2011 9.620 9.620 9.320 9.620 2,557 -0.53(-5.22%)
Dec 20, 2011 10.15 10.15 10.15 10.15 1,223 +0.47(+4.86%)
Dec 19, 2011 9.680 9.680 9.680 9.680 658 -0.48(-4.72%)
Dec 16, 2011 10.16 10.16 10.16 10.16 623 +0.66(+6.95%)
Dec 15, 2011 9.950 9.950 9.500 9.500 2,690 -0.34(-3.46%)
Dec 14, 2011 10.05 10.05 9.400 9.840 6,224 +0.80(+8.85%)
Dec 13, 2011 9.240 9.970 9.040 9.040 3,911 -0.11(-1.20%)
Dec 12, 2011 9.150 9.150 9.150 9.150 824 -0.54(-5.57%)
Dec 09, 2011 9.690 9.690 9.690 9.690 977 +0.78(+8.75%)
Dec 08, 2011 9.700 9.700 8.910 8.910 2,461 +0.03(+0.34%)
Dec 07, 2011 9.120 9.440 8.880 8.880 12,002 -0.81(-8.36%)
Dec 06, 2011 9.690 9.690 9.690 9.690 1,509 -0.12(-1.22%)
Dec 05, 2011 9.820 9.820 9.810 9.810 5,174 -0.04(-0.41%)
Dec 02, 2011 9.850 9.850 9.850 9.850 1,006 +0.68(+7.42%)
Dec 01, 2011 9.910 9.910 9.140 9.170 4,003 -0.37(-3.88%)
Nov 30, 2011 9.120 9.540 9.120 9.540 2,750 +0.42(+4.61%)
Nov 29, 2011 9.690 9.690 9.120 9.120 762 -0.94(-9.34%)
Nov 28, 2011 10.06 10.06 10.06 10.06 1,101 +0.26(+2.65%)
Nov 23, 2011 9.800 9.800 9.800 0 -0.20(-2.00%)
Nov 22, 2011 9.950 10.00 9.950 10.00 4,452 -0.18(-1.77%)
Nov 21, 2011 10.10 10.19 9.510 10.18 6,059 -0.55(-5.13%)
Nov 16, 2011 10.73 10.73 10.73 10.73 0 -0.03(-0.28%)
Nov 15, 2011 10.70 10.76 10.70 10.76 9,414 -0.31(-2.80%)
Nov 14, 2011 11.07 11.07 11.07 11.07 1,202 +0.22(+2.03%)
Nov 11, 2011 10.84 10.85 10.84 10.85 1,028 +0.22(+2.07%)
Nov 10, 2011 10.63 10.63 10.63 10.63 2,792 -0.31(-2.83%)
Nov 08, 2011 10.94 10.94 10.94 0 +0.32(+3.01%)
Nov 07, 2011 10.60 10.62 10.60 10.62 1,291 -0.18(-1.67%)
Nov 04, 2011 10.80 10.80 10.79 10.80 1,099 +0.13(+1.22%)
Nov 03, 2011 10.55 10.67 10.55 10.67 4,435 +0.84(+8.55%)
Nov 02, 2011 9.830 9.830 9.830 9.830 1,354 -0.76(-7.18%)
Nov 01, 2011 10.57 10.59 10.57 10.59 3,517 -0.59(-5.28%)
Oct 31, 2011 11.13 11.18 11.13 11.18 3,891 -0.41(-3.54%)
Oct 28, 2011 11.31 11.59 11.31 11.59 1,538 +0.28(+2.48%)
Oct 27, 2011 11.21 11.31 11.21 11.31 2,287 +0.21(+1.89%)
Oct 26, 2011 11.10 11.10 11.10 11.10 994 -0.11(-0.98%)
Oct 25, 2011 11.21 11.21 11.21 11.21 1,480 +0.00(+0.00%)
Oct 24, 2011 11.21 11.21 11.21 11.21 490 +0.09(+0.81%)
Oct 20, 2011 11.12 11.12 11.12 11.12 0 +0.04(+0.36%)
Oct 19, 2011 11.08 11.08 11.08 11.08 863 -0.06(-0.54%)
Oct 18, 2011 10.99 11.14 10.89 11.14 1,939 +0.49(+4.60%)
Oct 17, 2011 10.65 10.65 10.65 10.65 3,873 +0.17(+1.62%)
Oct 14, 2011 10.48 10.48 10.48 10.48 768 +0.01(+0.10%)
Oct 13, 2011 10.47 10.47 10.47 10.47 855 -0.01(-0.10%)
Oct 12, 2011 10.48 10.48 10.48 10.48 1,131 +0.19(+1.85%)
Oct 11, 2011 10.25 10.29 10.25 10.29 7,404 +0.32(+3.21%)
Oct 10, 2011 9.970 9.970 9.590 9.970 992 +0.05(+0.50%)
Oct 06, 2011 9.920 9.920 9.920 0 +0.23(+2.37%)
Oct 05, 2011 9.670 9.690 9.670 9.690 3,521 +0.94(+10.74%)
Oct 04, 2011 9.430 9.430 8.750 8.750 1,772 -0.74(-7.80%)
Oct 03, 2011 9.490 9.490 9.490 9.490 5,866 -0.56(-5.57%)
Sep 30, 2011 10.05 10.05 10.05 10.05 544 -0.18(-1.76%)
Sep 27, 2011 10.23 10.23 10.23 10.23 0 +0.10(+0.99%)
Sep 26, 2011 10.13 10.13 10.13 10.13 228 -0.16(-1.55%)
Sep 21, 2011 10.29 10.29 10.29 0 +1.03(+11.12%)
Sep 20, 2011 9.950 9.950 9.260 9.260 1,247 -1.04(-10.10%)
Sep 19, 2011 10.15 10.30 10.15 10.30 995 -0.45(-4.19%)
Sep 16, 2011 10.75 10.75 10.75 10.75 1,000 -0.14(-1.29%)
Sep 15, 2011 10.69 10.89 10.69 10.89 333 +0.54(+5.22%)
Sep 14, 2011 10.35 10.35 10.35 10.35 178 +0.35(+3.50%)
Sep 13, 2011 10.00 10.00 10.00 10.00 1,171 +0.00(+0.00%)
Sep 12, 2011 9.840 10.00 9.590 10.00 3,657 -0.80(-7.41%)
Sep 09, 2011 10.79 10.80 10.79 10.80 689 +0.05(+0.47%)
Sep 08, 2011 10.75 10.75 10.75 10.75 3,918 -0.13(-1.19%)
Sep 07, 2011 10.88 10.88 10.88 10.88 290 -0.47(-4.14%)
Sep 02, 2011 11.35 11.35 11.35 0 -0.19(-1.65%)
Sep 01, 2011 11.45 11.54 11.45 11.54 4,555 +0.09(+0.79%)
Aug 31, 2011 11.45 11.45 11.45 11.45 662 +0.58(+5.34%)
Aug 29, 2011 10.87 10.87 10.87 0 -0.07(-0.64%)
Aug 26, 2011 10.85 10.94 10.85 10.94 5,648 +0.01(+0.09%)
Aug 25, 2011 10.93 10.93 10.93 10.93 1,047 -0.47(-4.12%)
Aug 24, 2011 11.40 11.40 11.40 11.40 1,700 -0.10(-0.87%)
Aug 23, 2011 11.50 11.50 11.50 11.50 888 -0.08(-0.69%)
Aug 22, 2011 11.58 11.68 11.58 11.58 1,397 +0.63(+5.75%)
Aug 18, 2011 10.95 10.95 10.95 0 -0.40(-3.52%)
Aug 17, 2011 11.35 11.35 11.35 11.35 4,135 +0.09(+0.80%)
Aug 16, 2011 11.26 11.26 11.25 11.26 862 -0.30(-2.60%)
Aug 15, 2011 11.43 11.56 11.43 11.56 585 +0.00(+0.00%)
Aug 12, 2011 11.56 11.56 11.56 11.56 413 +0.08(+0.70%)
Aug 10, 2011 11.48 11.48 11.48 0 -0.06(-0.52%)
Aug 09, 2011 11.44 11.54 11.44 11.54 450 +0.54(+4.91%)
Aug 05, 2011 11.00 11.00 11.00 0 -1.10(-9.09%)
Aug 04, 2011 12.09 12.11 12.08 12.10 26,514 -0.27(-2.18%)
Aug 03, 2011 12.37 12.37 12.37 12.37 410 -0.09(-0.72%)
Aug 01, 2011 12.46 12.46 12.46 0 -0.19(-1.50%)
Jul 29, 2011 12.65 12.65 12.65 12.65 395 -0.15(-1.17%)
Jul 27, 2011 12.80 12.80 12.80 0 -0.17(-1.31%)
Jul 26, 2011 12.95 12.97 12.95 12.97 980 -0.08(-0.61%)
Jul 21, 2011 13.05 13.05 13.05 0 +0.24(+1.87%)
Jul 18, 2011 12.81 12.81 12.81 0 +0.00(+0.00%)
Jul 15, 2011 12.50 12.81 12.50 12.81 4,052 +0.00(+0.00%)
Jul 13, 2011 12.81 12.81 12.81 0 +0.15(+1.18%)
Jul 12, 2011 12.60 12.66 12.60 12.66 1,154 -0.49(-3.73%)
Jul 08, 2011 13.15 13.15 13.15 0 -0.04(-0.30%)
Jul 07, 2011 13.19 13.20 13.17 13.19 13,838 -0.02(-0.15%)
Jul 05, 2011 13.21 13.21 13.21 0 +0.11(+0.84%)
Jul 01, 2011 13.10 13.10 13.10 13.10 417 +0.05(+0.38%)
Jun 30, 2011 13.00 13.05 13.00 13.05 1,615 +0.15(+1.16%)
Jun 29, 2011 12.90 12.90 12.90 12.90 445 -0.40(-3.01%)
Jun 22, 2011 13.30 13.30 13.30 0 +0.04(+0.30%)
Jun 21, 2011 13.03 13.26 13.03 13.26 895 +0.32(+2.47%)
Jun 20, 2011 12.94 12.94 12.94 12.94 2,164 -0.12(-0.92%)
Jun 17, 2011 13.05 13.06 13.05 13.06 1,555 +0.21(+1.63%)
Jun 16, 2011 12.79 12.85 12.79 12.85 506 -0.09(-0.70%)
Jun 15, 2011 12.94 12.94 12.94 12.94 1,200 -0.60(-4.43%)
Jun 14, 2011 13.53 13.54 13.53 13.54 1,229 +0.28(+2.11%)
Jun 13, 2011 13.23 13.26 13.23 13.26 1,972 -0.30(-2.21%)
Jun 10, 2011 13.56 13.56 13.56 13.56 1,640 +0.09(+0.67%)
Jun 08, 2011 13.47 13.47 13.47 0 +0.17(+1.28%)
Jun 06, 2011 13.30 13.30 13.30 0 +0.20(+1.53%)
Jun 03, 2011 13.10 13.10 13.10 13.10 1,460 -0.19(-1.43%)
May 24, 2011 13.29 13.29 13.29 13.29 599 -0.05(-0.37%)
May 23, 2011 13.25 13.34 13.25 13.34 841 -0.60(-4.30%)
May 19, 2011 13.94 13.94 13.94 13.94 0 +0.09(+0.65%)
May 18, 2011 13.85 13.85 13.85 13.85 404 +1.02(+7.95%)
May 16, 2011 12.83 12.83 12.83 0 -0.16(-1.23%)
May 13, 2011 12.99 12.99 12.99 12.99 375 +0.18(+1.41%)
May 11, 2011 12.81 12.81 12.81 0 -0.67(-4.97%)
May 10, 2011 13.45 13.48 13.45 13.48 859 -0.15(-1.10%)
May 09, 2011 13.63 13.63 13.63 13.63 839 -1.60(-10.51%)
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.