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 (%)
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%)
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.