Tel Aviv - Delayed Quote • ILA
Bank Hapoalim B.M. (POLI.TA)
At close: April 18 at 5:24 PM GMT+3
Currency in ILA Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 3,224.00 | 3,286.00 | 3,224.00 | 3,262.00 | 3,262.00 | 2,629,197 |
| Apr 17, 2024 | 3,232.00 | 3,274.00 | 3,224.00 | 3,224.00 | 3,224.00 | 2,512,973 |
| Apr 16, 2024 | 3,260.00 | 3,287.00 | 3,202.00 | 3,249.00 | 3,249.00 | 3,355,947 |
| Apr 15, 2024 | 3,377.00 | 3,408.00 | 3,278.00 | 3,291.00 | 3,291.00 | 2,639,377 |
| Apr 14, 2024 | 3,333.00 | 3,358.00 | 3,283.00 | 3,320.00 | 3,320.00 | 2,241,888 |
| Apr 11, 2024 | 3,352.00 | 3,374.00 | 3,287.00 | 3,318.00 | 3,318.00 | 4,354,860 |
| Apr 10, 2024 | 3,416.00 | 3,428.00 | 3,357.00 | 3,382.00 | 3,382.00 | 2,768,562 |
| Apr 9, 2024 | 3,443.00 | 3,457.00 | 3,400.00 | 3,418.00 | 3,418.00 | 2,472,345 |
| Apr 8, 2024 | 3,420.00 | 3,475.00 | 3,411.00 | 3,475.00 | 3,475.00 | 4,083,954 |
| Apr 4, 2024 | 3,373.00 | 3,378.00 | 3,290.00 | 3,290.00 | 3,290.00 | 2,940,134 |
| Apr 3, 2024 | 3,400.00 | 3,403.00 | 3,307.00 | 3,392.00 | 3,392.00 | 5,170,848 |
| Apr 2, 2024 | 3,438.00 | 3,445.00 | 3,361.00 | 3,373.00 | 3,373.00 | 3,811,012 |
| Apr 1, 2024 | 3,500.00 | 3,517.00 | 3,458.00 | 3,458.00 | 3,458.00 | 1,154,008 |
| Mar 31, 2024 | 3,400.00 | 3,500.00 | 3,390.00 | 3,500.00 | 3,500.00 | 3,037,927 |
| Mar 28, 2024 | 3,440.00 | 3,460.00 | 3,396.00 | 3,448.00 | 3,448.00 | 8,456,299 |
| Mar 27, 2024 | 3,466.00 | 3,480.00 | 3,420.00 | 3,430.00 | 3,430.00 | 4,389,235 |
| Mar 26, 2024 | 3,400.00 | 3,479.00 | 3,375.00 | 3,466.00 | 3,466.00 | 10,258,391 |
| Mar 25, 2024 | 3,388.00 | 3,414.00 | 3,370.00 | 3,400.00 | 3,400.00 | 3,220,521 |
| Mar 21, 2024 | 3,417.00 | 3,430.00 | 3,375.00 | 3,388.00 | 3,388.00 | 2,882,784 |
| Mar 20, 2024 | 3,377.00 | 3,407.00 | 3,361.00 | 3,400.00 | 3,400.00 | 2,097,555 |
| Mar 19, 2024 | 3,387.00 | 3,400.00 | 3,350.00 | 3,375.00 | 3,375.00 | 3,420,110 |
| Mar 18, 2024 | 26.32 Dividend | |||||
| Mar 18, 2024 | 3,419.00 | 3,424.00 | 3,366.00 | 3,387.00 | 3,387.00 | 3,247,725 |
| Mar 17, 2024 | 3,306.00 | 3,418.00 | 3,306.00 | 3,418.00 | 3,391.68 | 2,073,829 |
| Mar 14, 2024 | 3,360.00 | 3,370.00 | 3,290.00 | 3,322.00 | 3,296.42 | 3,951,299 |
| Mar 13, 2024 | 3,351.00 | 3,383.00 | 3,304.00 | 3,347.00 | 3,321.22 | 2,735,649 |
| Mar 12, 2024 | 3,380.00 | 3,408.00 | 3,301.00 | 3,360.00 | 3,334.12 | 7,913,125 |
| Mar 11, 2024 | 3,350.00 | 3,395.00 | 3,342.00 | 3,390.00 | 3,363.89 | 3,092,978 |
| Mar 10, 2024 | 3,341.00 | 3,366.00 | 3,330.00 | 3,342.00 | 3,316.26 | 904,176 |
| Mar 7, 2024 | 3,424.00 | 3,439.00 | 3,340.00 | 3,358.00 | 3,332.14 | 5,087,322 |
| Mar 6, 2024 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 3,336.11 | - |
| Mar 5, 2024 | 3,375.00 | 3,390.00 | 3,351.00 | 3,362.00 | 3,336.11 | 1,882,502 |
| Mar 4, 2024 | 3,450.00 | 3,462.00 | 3,381.00 | 3,394.00 | 3,367.86 | 2,929,278 |
| Mar 3, 2024 | 3,449.00 | 3,470.00 | 3,432.00 | 3,462.00 | 3,435.34 | 1,670,959 |
| Feb 29, 2024 | 3,360.00 | 3,450.00 | 3,346.00 | 3,418.00 | 3,391.68 | 5,992,711 |
| Feb 28, 2024 | 3,339.00 | 3,362.00 | 3,322.00 | 3,344.00 | 3,318.25 | 3,451,405 |
| Feb 26, 2024 | 3,360.00 | 3,380.00 | 3,344.00 | 3,344.00 | 3,318.25 | 3,198,166 |
| Feb 25, 2024 | 3,300.00 | 3,354.00 | 3,300.00 | 3,354.00 | 3,328.17 | 937,435 |
| Feb 22, 2024 | 3,301.00 | 3,336.00 | 3,289.00 | 3,291.00 | 3,265.66 | 4,331,884 |
| Feb 21, 2024 | 3,270.00 | 3,295.00 | 3,253.00 | 3,260.00 | 3,234.89 | 2,461,840 |
| Feb 20, 2024 | 3,215.00 | 3,284.00 | 3,188.00 | 3,260.00 | 3,234.89 | 5,700,950 |
| Feb 19, 2024 | 3,169.00 | 3,229.00 | 3,169.00 | 3,229.00 | 3,204.13 | 1,782,887 |
| Feb 18, 2024 | 3,156.00 | 3,182.00 | 3,151.00 | 3,182.00 | 3,157.50 | 818,447 |
| Feb 15, 2024 | 3,187.00 | 3,190.00 | 3,140.00 | 3,148.00 | 3,123.76 | 1,809,036 |
| Feb 14, 2024 | 3,208.00 | 3,220.00 | 3,164.00 | 3,171.00 | 3,146.58 | 1,906,597 |
| Feb 13, 2024 | 3,120.00 | 3,237.00 | 3,113.00 | 3,228.00 | 3,203.14 | 3,555,755 |
| Feb 12, 2024 | 3,126.00 | 3,137.00 | 3,076.00 | 3,130.00 | 3,105.90 | 2,316,966 |
| Feb 11, 2024 | 3,116.00 | 3,128.00 | 3,090.00 | 3,105.00 | 3,081.09 | 1,190,847 |
| Feb 8, 2024 | 3,160.00 | 3,186.00 | 3,142.00 | 3,163.00 | 3,138.64 | 2,275,149 |
| Feb 7, 2024 | 3,153.00 | 3,188.00 | 3,146.00 | 3,171.00 | 3,146.58 | 2,156,716 |
| Feb 6, 2024 | 3,096.00 | 3,163.00 | 3,079.00 | 3,158.00 | 3,133.68 | 5,463,776 |
| Feb 5, 2024 | 3,096.00 | 3,127.00 | 3,085.00 | 3,095.00 | 3,071.17 | 3,151,016 |
| Feb 4, 2024 | 3,075.00 | 3,104.00 | 3,075.00 | 3,094.00 | 3,070.17 | 1,340,317 |
| Feb 1, 2024 | 3,099.00 | 3,115.00 | 3,058.00 | 3,058.00 | 3,034.45 | 6,312,406 |
| Jan 31, 2024 | 3,139.00 | 3,159.00 | 3,102.00 | 3,118.00 | 3,093.99 | 4,116,879 |
| Jan 30, 2024 | 3,170.00 | 3,172.00 | 3,128.00 | 3,139.00 | 3,114.83 | 2,250,532 |
| Jan 29, 2024 | 3,155.00 | 3,191.00 | 3,110.00 | 3,172.00 | 3,147.57 | 3,594,100 |
| Jan 28, 2024 | 3,094.00 | 3,164.00 | 3,093.00 | 3,160.00 | 3,135.66 | 1,754,458 |
| Jan 25, 2024 | 3,075.00 | 3,103.00 | 3,060.00 | 3,068.00 | 3,044.37 | 5,010,267 |
| Jan 24, 2024 | 3,102.00 | 3,128.00 | 3,081.00 | 3,103.00 | 3,079.10 | 2,751,360 |
| Jan 23, 2024 | 3,022.00 | 3,077.00 | 3,022.00 | 3,071.00 | 3,047.35 | 2,671,244 |
| Jan 22, 2024 | 3,092.00 | 3,135.00 | 3,050.00 | 3,051.00 | 3,027.50 | 2,522,645 |
| Jan 21, 2024 | 3,140.00 | 3,154.00 | 3,091.00 | 3,092.00 | 3,068.19 | 876,763 |
| Jan 18, 2024 | 3,120.00 | 3,159.00 | 3,114.00 | 3,140.00 | 3,115.82 | 2,324,328 |
| Jan 17, 2024 | 3,105.00 | 3,150.00 | 3,092.00 | 3,100.00 | 3,076.13 | 2,396,815 |
| Jan 16, 2024 | 3,176.00 | 3,189.00 | 3,122.00 | 3,122.00 | 3,097.96 | 2,428,736 |
| Jan 15, 2024 | 3,244.00 | 3,248.00 | 3,189.00 | 3,195.00 | 3,170.40 | 1,776,020 |
| Jan 14, 2024 | 3,201.00 | 3,262.00 | 3,201.00 | 3,244.00 | 3,219.02 | 806,026 |
| Jan 11, 2024 | 3,195.00 | 3,240.00 | 3,184.00 | 3,220.00 | 3,195.20 | 1,904,824 |
| Jan 10, 2024 | 3,217.00 | 3,226.00 | 3,172.00 | 3,172.00 | 3,147.57 | 2,478,429 |
| Jan 9, 2024 | 3,308.00 | 3,308.00 | 3,231.00 | 3,231.00 | 3,206.12 | 1,969,000 |
| Jan 8, 2024 | 3,306.00 | 3,309.00 | 3,244.00 | 3,291.00 | 3,265.66 | 2,025,717 |
| Jan 7, 2024 | 3,303.00 | 3,308.00 | 3,276.00 | 3,308.00 | 3,282.52 | 708,542 |
| Jan 4, 2024 | 3,330.00 | 3,333.00 | 3,286.00 | 3,327.00 | 3,301.38 | 1,279,158 |
| Jan 3, 2024 | 3,315.00 | 3,329.00 | 3,248.00 | 3,310.00 | 3,284.51 | 2,732,155 |
| Jan 2, 2024 | 3,354.00 | 3,360.00 | 3,312.00 | 3,342.00 | 3,316.26 | 2,335,922 |
| Jan 1, 2024 | 3,290.00 | 3,349.00 | 3,285.00 | 3,329.00 | 3,303.36 | 1,257,837 |
| Dec 31, 2023 | 3,277.00 | 3,298.00 | 3,242.00 | 3,290.00 | 3,264.66 | 1,240,649 |
| Dec 28, 2023 | 3,285.00 | 3,296.00 | 3,241.00 | 3,251.00 | 3,225.96 | 3,933,242 |
| Dec 27, 2023 | 3,267.00 | 3,299.00 | 3,215.00 | 3,277.00 | 3,251.76 | 1,551,673 |
| Dec 26, 2023 | 3,325.00 | 3,335.00 | 3,230.00 | 3,246.00 | 3,221.00 | 2,040,085 |
| Dec 25, 2023 | 3,281.00 | 3,329.00 | 3,272.00 | 3,311.00 | 3,285.50 | 1,225,894 |
| Dec 24, 2023 | 3,256.00 | 3,292.00 | 3,200.00 | 3,292.00 | 3,266.65 | 866,522 |
| Dec 21, 2023 | 3,265.00 | 3,285.00 | 3,246.00 | 3,276.00 | 3,250.77 | 1,609,965 |
| Dec 20, 2023 | 3,202.00 | 3,290.00 | 3,199.00 | 3,265.00 | 3,239.86 | 3,406,419 |
| Dec 19, 2023 | 3,237.00 | 3,240.00 | 3,185.00 | 3,185.00 | 3,160.47 | 2,864,847 |
| Dec 18, 2023 | 3,139.00 | 3,234.00 | 3,135.00 | 3,225.00 | 3,200.16 | 3,806,957 |
| Dec 17, 2023 | 3,129.00 | 3,140.00 | 3,117.00 | 3,130.00 | 3,105.90 | 801,519 |
| Dec 14, 2023 | 3,144.00 | 3,182.00 | 3,102.00 | 3,102.00 | 3,078.11 | 4,555,614 |
| Dec 13, 2023 | 3,119.00 | 3,127.00 | 3,073.00 | 3,100.00 | 3,076.13 | 1,709,165 |
| Dec 12, 2023 | 3,129.00 | 3,135.00 | 3,089.00 | 3,099.00 | 3,075.13 | 1,381,750 |
| Dec 11, 2023 | 3,132.00 | 3,132.00 | 3,072.00 | 3,120.00 | 3,095.97 | 1,966,935 |
| Dec 10, 2023 | 3,122.00 | 3,142.00 | 3,100.00 | 3,138.00 | 3,113.83 | 1,153,783 |
| Dec 7, 2023 | 3,094.00 | 3,119.00 | 3,053.00 | 3,081.00 | 3,057.27 | 2,561,562 |
| Dec 6, 2023 | 3,151.00 | 3,163.00 | 3,095.00 | 3,105.00 | 3,081.09 | 4,016,688 |
| Dec 5, 2023 | 3,130.00 | 3,201.00 | 3,122.00 | 3,148.00 | 3,123.76 | 2,800,109 |
| Dec 4, 2023 | 3,180.00 | 3,217.00 | 3,107.00 | 3,158.00 | 3,133.68 | 2,389,819 |
| Dec 3, 2023 | 3,151.00 | 3,199.00 | 3,150.00 | 3,193.00 | 3,168.41 | 651,272 |
| Nov 30, 2023 | 3,175.00 | 3,186.00 | 3,111.00 | 3,151.00 | 3,126.73 | 5,481,127 |
| Nov 29, 2023 | 3,162.00 | 3,231.00 | 3,150.00 | 3,200.00 | 3,175.36 | 2,859,973 |
| Nov 28, 2023 | 3,144.00 | 3,178.00 | 3,121.00 | 3,162.00 | 3,137.65 | 2,240,780 |
| Nov 27, 2023 | 24.98 Dividend | |||||
| Nov 27, 2023 | 3,161.00 | 3,164.00 | 3,086.00 | 3,119.00 | 3,094.98 | 2,283,953 |
| Nov 26, 2023 | 3,184.00 | 3,200.00 | 3,157.00 | 3,200.00 | 3,150.57 | 1,249,332 |
| Nov 23, 2023 | 3,142.00 | 3,179.00 | 3,123.00 | 3,166.00 | 3,117.10 | 3,387,376 |
| Nov 22, 2023 | 3,078.00 | 3,161.00 | 3,063.00 | 3,150.00 | 3,101.34 | 3,440,942 |
| Nov 21, 2023 | 3,031.00 | 3,099.00 | 3,031.00 | 3,063.00 | 3,015.69 | 2,646,630 |
| Nov 20, 2023 | 3,010.00 | 3,049.00 | 3,002.00 | 3,025.00 | 2,978.28 | 1,993,167 |
| Nov 19, 2023 | 3,010.00 | 3,030.00 | 2,993.00 | 3,002.00 | 2,955.63 | 1,916,024 |
| Nov 16, 2023 | 2,974.00 | 3,017.00 | 2,957.00 | 3,006.00 | 2,959.57 | 2,530,785 |
| Nov 15, 2023 | 3,033.00 | 3,047.00 | 2,952.00 | 2,952.00 | 2,906.40 | 4,053,027 |
| Nov 14, 2023 | 2,950.00 | 3,017.00 | 2,942.00 | 3,017.00 | 2,970.40 | 3,849,226 |
| Nov 13, 2023 | 2,955.00 | 2,990.00 | 2,900.00 | 2,914.00 | 2,868.99 | 2,100,945 |
| Nov 12, 2023 | 3,065.00 | 3,066.00 | 2,955.00 | 2,955.00 | 2,909.36 | 1,359,568 |
| Nov 9, 2023 | 3,080.00 | 3,091.00 | 3,017.00 | 3,049.00 | 3,001.91 | 2,268,337 |
| Nov 8, 2023 | 3,065.00 | 3,086.00 | 3,035.00 | 3,059.00 | 3,011.75 | 2,802,158 |
| Nov 7, 2023 | 3,009.00 | 3,065.00 | 2,993.00 | 3,065.00 | 3,017.66 | 3,038,044 |
| Nov 6, 2023 | 3,050.00 | 3,075.00 | 2,963.00 | 2,963.00 | 2,917.23 | 3,045,620 |
| Nov 5, 2023 | 3,038.00 | 3,069.00 | 3,029.00 | 3,058.00 | 3,010.77 | 1,723,816 |
| Nov 2, 2023 | 2,959.00 | 2,996.00 | 2,945.00 | 2,971.00 | 2,925.11 | 3,843,969 |
| Nov 1, 2023 | 2,894.00 | 2,956.00 | 2,870.00 | 2,932.00 | 2,886.71 | 2,342,310 |
| Oct 31, 2023 | 2,977.00 | 2,977.00 | 2,977.00 | 2,977.00 | 2,931.02 | - |
| Oct 30, 2023 | 2,924.00 | 2,999.00 | 2,895.00 | 2,977.00 | 2,931.02 | 2,492,848 |
| Oct 29, 2023 | 2,830.00 | 2,924.00 | 2,830.00 | 2,920.00 | 2,874.90 | 1,430,486 |
| Oct 26, 2023 | 2,815.00 | 2,835.00 | 2,792.00 | 2,812.00 | 2,768.57 | 5,793,206 |
| Oct 25, 2023 | 2,795.00 | 2,852.00 | 2,775.00 | 2,841.00 | 2,797.12 | 2,980,660 |
| Oct 24, 2023 | 2,805.00 | 2,842.00 | 2,793.00 | 2,819.00 | 2,775.46 | 3,621,292 |
| Oct 23, 2023 | 2,850.00 | 2,859.00 | 2,770.00 | 2,770.00 | 2,727.21 | 3,692,061 |
| Oct 22, 2023 | 2,865.00 | 2,875.00 | 2,816.00 | 2,816.00 | 2,772.50 | 1,878,076 |
| Oct 19, 2023 | 2,960.00 | 2,996.00 | 2,895.00 | 2,895.00 | 2,850.28 | 3,040,529 |
| Oct 18, 2023 | 2,966.00 | 2,984.00 | 2,902.00 | 2,962.00 | 2,916.25 | 2,305,674 |
| Oct 17, 2023 | 2,963.00 | 3,019.00 | 2,913.00 | 2,956.00 | 2,910.34 | 4,256,393 |
| Oct 16, 2023 | 2,898.00 | 2,986.00 | 2,898.00 | 2,953.00 | 2,907.39 | 2,731,916 |
| Oct 15, 2023 | 2,929.00 | 2,929.00 | 2,826.00 | 2,870.00 | 2,825.67 | 2,921,032 |
| Oct 12, 2023 | 3,011.00 | 3,033.00 | 2,917.00 | 2,963.00 | 2,917.23 | 4,752,766 |
| Oct 11, 2023 | 3,080.00 | 3,100.00 | 2,974.00 | 2,999.00 | 2,952.68 | 5,415,043 |
| Oct 10, 2023 | 3,054.00 | 3,096.00 | 3,040.00 | 3,079.00 | 3,031.44 | 5,068,052 |
| Oct 9, 2023 | 3,041.00 | 3,115.00 | 3,020.00 | 3,060.00 | 3,012.74 | 3,882,211 |
| Oct 8, 2023 | 3,178.00 | 3,211.00 | 3,042.00 | 3,042.00 | 2,995.01 | 4,337,310 |
| Oct 5, 2023 | 3,380.00 | 3,388.00 | 3,370.00 | 3,380.00 | 3,327.79 | 1,474,729 |
| Oct 4, 2023 | 3,311.00 | 3,388.00 | 3,311.00 | 3,374.00 | 3,321.89 | 1,565,295 |
| Oct 3, 2023 | 3,429.00 | 3,431.00 | 3,360.00 | 3,360.00 | 3,308.10 | 1,468,132 |
| Oct 2, 2023 | 3,442.00 | 3,453.00 | 3,410.00 | 3,410.00 | 3,357.33 | 1,673,059 |
| Oct 1, 2023 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 3,336.65 | - |
| Sep 28, 2023 | 3,323.00 | 3,390.00 | 3,307.00 | 3,389.00 | 3,336.65 | 5,272,731 |
| Sep 27, 2023 | 3,262.00 | 3,340.00 | 3,255.00 | 3,340.00 | 3,288.41 | 2,260,923 |
| Sep 26, 2023 | 3,267.00 | 3,268.00 | 3,235.00 | 3,260.00 | 3,209.65 | 1,972,384 |
| Sep 21, 2023 | 3,215.00 | 3,267.00 | 3,215.00 | 3,267.00 | 3,216.54 | 3,245,332 |
| Sep 20, 2023 | 3,181.00 | 3,211.00 | 3,181.00 | 3,211.00 | 3,161.40 | 1,374,728 |
| Sep 19, 2023 | 3,210.00 | 3,210.00 | 3,181.00 | 3,181.00 | 3,131.87 | 1,304,561 |
| Sep 18, 2023 | 3,162.00 | 3,200.00 | 3,156.00 | 3,193.00 | 3,143.68 | 1,748,760 |
| Sep 14, 2023 | 3,164.00 | 3,197.00 | 3,144.00 | 3,185.00 | 3,135.80 | 2,143,504 |
| Sep 13, 2023 | 3,190.00 | 3,190.00 | 3,144.00 | 3,144.00 | 3,095.44 | 1,659,821 |
| Sep 12, 2023 | 3,179.00 | 3,222.00 | 3,172.00 | 3,195.00 | 3,145.65 | 1,898,134 |
| Sep 11, 2023 | 3,100.00 | 3,176.00 | 3,100.00 | 3,170.00 | 3,121.04 | 2,007,571 |
| Sep 10, 2023 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 3,037.35 | - |
| Sep 7, 2023 | 3,111.00 | 3,116.00 | 3,085.00 | 3,085.00 | 3,037.35 | 4,365,337 |
| Sep 6, 2023 | 3,127.00 | 3,150.00 | 3,103.00 | 3,136.00 | 3,087.56 | 1,539,814 |
| Sep 5, 2023 | 3,104.00 | 3,151.00 | 3,094.00 | 3,150.00 | 3,101.34 | 2,985,029 |
| Sep 4, 2023 | 3,148.00 | 3,152.00 | 3,051.00 | 3,071.00 | 3,023.57 | 2,834,342 |
| Sep 3, 2023 | 3,168.00 | 3,179.00 | 3,145.00 | 3,148.00 | 3,099.38 | 728,961 |
| Aug 31, 2023 | 3,180.00 | 3,197.00 | 3,154.00 | 3,154.00 | 3,105.28 | 3,357,289 |
| Aug 30, 2023 | 3,190.00 | 3,205.00 | 3,168.00 | 3,190.00 | 3,140.73 | 1,004,194 |
| Aug 29, 2023 | 3,191.00 | 3,214.00 | 3,155.00 | 3,170.00 | 3,121.04 | 1,769,634 |
| Aug 28, 2023 | 3,220.00 | 3,231.00 | 3,191.00 | 3,204.00 | 3,154.51 | 1,404,947 |
| Aug 27, 2023 | 3,178.00 | 3,224.00 | 3,176.00 | 3,224.00 | 3,174.20 | 1,096,314 |
| Aug 24, 2023 | 3,225.00 | 3,229.00 | 3,169.00 | 3,169.00 | 3,120.05 | 9,243,956 |
| Aug 23, 2023 | 57.51 Dividend | |||||
| Aug 23, 2023 | 3,222.00 | 3,250.00 | 3,193.00 | 3,202.00 | 3,152.54 | 1,818,161 |
| Aug 22, 2023 | 3,269.00 | 3,285.00 | 3,250.00 | 3,285.00 | 3,177.64 | 3,453,221 |
| Aug 21, 2023 | 3,177.00 | 3,245.00 | 3,177.00 | 3,242.00 | 3,136.05 | 2,336,691 |
| Aug 20, 2023 | 3,197.00 | 3,197.00 | 3,162.00 | 3,185.00 | 3,080.91 | 811,551 |
| Aug 17, 2023 | 3,210.00 | 3,249.00 | 3,183.00 | 3,185.00 | 3,080.91 | 3,595,457 |
| Aug 16, 2023 | 3,238.00 | 3,267.00 | 3,227.00 | 3,236.00 | 3,130.24 | 2,066,106 |
| Aug 15, 2023 | 3,198.00 | 3,245.00 | 3,141.00 | 3,245.00 | 3,138.95 | 3,055,669 |
| Aug 14, 2023 | 3,260.00 | 3,271.00 | 3,171.00 | 3,190.00 | 3,085.75 | 2,987,333 |
| Aug 13, 2023 | 3,264.00 | 3,271.00 | 3,212.00 | 3,229.00 | 3,123.47 | 731,704 |
| Aug 10, 2023 | 3,258.00 | 3,288.00 | 3,229.00 | 3,256.00 | 3,149.59 | 1,410,886 |
| Aug 9, 2023 | 3,234.00 | 3,281.00 | 3,210.00 | 3,275.00 | 3,167.97 | 2,835,394 |
| Aug 8, 2023 | 3,215.00 | 3,239.00 | 3,160.00 | 3,209.00 | 3,104.13 | 3,269,564 |
| Aug 7, 2023 | 3,287.00 | 3,309.00 | 3,257.00 | 3,260.00 | 3,153.46 | 1,877,598 |
| Aug 6, 2023 | 3,272.00 | 3,299.00 | 3,260.00 | 3,284.00 | 3,176.68 | 571,116 |
| Aug 3, 2023 | 3,287.00 | 3,310.00 | 3,254.00 | 3,288.00 | 3,180.54 | 7,165,077 |
| Aug 2, 2023 | 3,266.00 | 3,300.00 | 3,226.00 | 3,300.00 | 3,192.15 | 2,888,839 |
| Aug 1, 2023 | 3,279.00 | 3,298.00 | 3,257.00 | 3,290.00 | 3,182.48 | 2,575,468 |
| Jul 31, 2023 | 3,236.00 | 3,277.00 | 3,222.00 | 3,268.00 | 3,161.20 | 3,176,796 |
| Jul 30, 2023 | 3,277.00 | 3,292.00 | 3,205.00 | 3,220.00 | 3,114.77 | 1,872,488 |
| Jul 26, 2023 | 3,150.00 | 3,229.00 | 3,137.00 | 3,228.00 | 3,122.51 | 7,525,126 |
| Jul 25, 2023 | 3,208.00 | 3,215.00 | 3,052.00 | 3,063.00 | 2,962.90 | 6,722,957 |
| Jul 24, 2023 | 3,342.00 | 3,384.00 | 3,209.00 | 3,222.00 | 3,116.70 | 4,865,522 |
| Jul 23, 2023 | 3,270.00 | 3,420.00 | 3,268.00 | 3,355.00 | 3,245.36 | 2,245,183 |
| Jul 20, 2023 | 3,360.00 | 3,369.00 | 3,322.00 | 3,335.00 | 3,226.01 | 3,427,617 |
| Jul 19, 2023 | 3,245.00 | 3,370.00 | 3,235.00 | 3,360.00 | 3,250.19 | 4,086,285 |
| Jul 18, 2023 | 3,150.00 | 3,252.00 | 3,142.00 | 3,250.00 | 3,143.79 | 2,461,828 |
| Jul 17, 2023 | 3,166.00 | 3,175.00 | 3,124.00 | 3,154.00 | 3,050.92 | 2,683,419 |
| Jul 16, 2023 | 3,235.00 | 3,257.00 | 3,169.00 | 3,170.00 | 3,066.40 | 785,117 |
| Jul 13, 2023 | 3,223.00 | 3,285.00 | 3,190.00 | 3,242.00 | 3,136.05 | 3,671,201 |
| Jul 12, 2023 | 3,110.00 | 3,213.00 | 3,103.00 | 3,210.00 | 3,105.09 | 2,206,913 |
| Jul 11, 2023 | 3,035.00 | 3,105.00 | 3,033.00 | 3,103.00 | 3,001.59 | 2,811,742 |
| Jul 10, 2023 | 3,069.00 | 3,074.00 | 3,045.00 | 3,057.00 | 2,957.09 | 1,773,200 |
| Jul 9, 2023 | 3,121.00 | 3,124.00 | 3,061.00 | 3,075.00 | 2,974.51 | 1,126,946 |
| Jul 6, 2023 | 3,112.00 | 3,160.00 | 3,111.00 | 3,127.00 | 3,024.81 | 5,844,571 |
| Jul 5, 2023 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 2,983.21 | - |
| Jul 4, 2023 | 3,086.00 | 3,108.00 | 3,075.00 | 3,084.00 | 2,983.21 | 1,165,928 |
| Jul 3, 2023 | 3,050.00 | 3,083.00 | 3,016.00 | 3,083.00 | 2,982.24 | 2,918,370 |
| Jul 2, 2023 | 3,074.00 | 3,079.00 | 3,047.00 | 3,070.00 | 2,969.67 | 1,102,917 |
| Jun 29, 2023 | 3,021.00 | 3,063.00 | 3,019.00 | 3,038.00 | 2,938.71 | 10,482,951 |
| Jun 28, 2023 | 3,004.00 | 3,059.00 | 3,004.00 | 3,034.00 | 2,934.85 | 1,854,735 |
| Jun 27, 2023 | 3,057.00 | 3,057.00 | 3,004.00 | 3,015.00 | 2,916.47 | 1,874,764 |
| Jun 26, 2023 | 3,043.00 | 3,058.00 | 3,003.00 | 3,038.00 | 2,938.71 | 3,088,802 |
| Jun 25, 2023 | 3,093.00 | 3,110.00 | 3,041.00 | 3,043.00 | 2,943.55 | 682,017 |
| Jun 22, 2023 | 3,081.00 | 3,109.00 | 3,070.00 | 3,105.00 | 3,003.53 | 1,985,769 |
| Jun 21, 2023 | 3,116.00 | 3,175.00 | 3,100.00 | 3,100.00 | 2,998.69 | 1,990,458 |
| Jun 20, 2023 | 3,065.00 | 3,135.00 | 3,063.00 | 3,116.00 | 3,014.17 | 2,172,017 |
| Jun 19, 2023 | 3,080.00 | 3,108.00 | 3,066.00 | 3,066.00 | 2,965.80 | 2,403,448 |
| Jun 18, 2023 | 3,150.00 | 3,165.00 | 3,086.00 | 3,108.00 | 3,006.43 | 844,858 |
| Jun 15, 2023 | 3,110.00 | 3,156.00 | 3,100.00 | 3,124.00 | 3,021.90 | 3,461,295 |
| Jun 14, 2023 | 3,195.00 | 3,235.00 | 3,101.00 | 3,105.00 | 3,003.53 | 2,647,617 |
| Jun 13, 2023 | 3,230.00 | 3,267.00 | 3,186.00 | 3,188.00 | 3,083.81 | 1,749,827 |
| Jun 12, 2023 | 3,235.00 | 3,249.00 | 3,190.00 | 3,228.00 | 3,122.51 | 2,732,378 |
| Jun 11, 2023 | 3,249.00 | 3,278.00 | 3,222.00 | 3,235.00 | 3,129.28 | 1,044,794 |
| Jun 8, 2023 | 3,125.00 | 3,221.00 | 3,125.00 | 3,221.00 | 3,115.73 | 3,566,416 |
| Jun 7, 2023 | 3,044.00 | 3,163.00 | 3,043.00 | 3,150.00 | 3,047.05 | 5,664,190 |
| Jun 6, 2023 | 3,047.00 | 3,080.00 | 2,967.00 | 3,024.00 | 2,925.17 | 3,274,268 |
| Jun 5, 2023 | 3,021.00 | 3,085.00 | 3,021.00 | 3,047.00 | 2,947.42 | 3,151,893 |
| Jun 4, 2023 | 3,001.00 | 3,038.00 | 2,980.00 | 3,038.00 | 2,938.71 | 1,583,236 |
| Jun 1, 2023 | 60.05 Dividend | |||||
| Jun 1, 2023 | 2,945.00 | 3,009.00 | 2,924.00 | 2,949.00 | 2,852.62 | 10,170,013 |
| May 31, 2023 | 3,008.00 | 3,047.00 | 2,934.00 | 3,002.00 | 2,845.81 | 8,773,281 |
| May 30, 2023 | 3,133.00 | 3,151.00 | 3,030.00 | 3,030.00 | 2,872.35 | 3,764,080 |
| May 29, 2023 | 3,134.00 | 3,160.00 | 3,101.00 | 3,136.00 | 2,972.83 | 1,919,073 |
| May 28, 2023 | 3,151.00 | 3,168.00 | 3,110.00 | 3,150.00 | 2,986.11 | 1,370,594 |
| May 24, 2023 | 3,119.00 | 3,157.00 | 3,092.00 | 3,134.00 | 2,970.94 | 5,483,974 |
| May 23, 2023 | 3,180.00 | 3,196.00 | 3,108.00 | 3,116.00 | 2,953.87 | 4,028,110 |
| May 22, 2023 | 3,237.00 | 3,237.00 | 3,237.00 | 3,237.00 | 3,068.58 | - |
| May 21, 2023 | 3,250.00 | 3,259.00 | 3,204.00 | 3,237.00 | 3,068.58 | 824,958 |
| May 18, 2023 | 3,271.00 | 3,290.00 | 3,232.00 | 3,234.00 | 3,065.74 | 4,165,771 |
| May 17, 2023 | 3,248.00 | 3,256.00 | 3,223.00 | 3,254.00 | 3,084.69 | 4,297,896 |
| May 16, 2023 | 3,206.00 | 3,239.00 | 3,180.00 | 3,212.00 | 3,044.88 | 3,934,353 |
| May 15, 2023 | 3,226.00 | 3,250.00 | 3,191.00 | 3,212.00 | 3,044.88 | 2,561,682 |
| May 14, 2023 | 3,300.00 | 3,314.00 | 3,228.00 | 3,230.00 | 3,061.94 | 1,487,371 |
| May 11, 2023 | 3,265.00 | 3,293.00 | 3,244.00 | 3,273.00 | 3,102.71 | 3,400,283 |
| May 10, 2023 | 3,190.00 | 3,246.00 | 3,184.00 | 3,233.00 | 3,064.79 | 2,676,198 |
| May 9, 2023 | 3,160.00 | 3,182.00 | 3,132.00 | 3,176.00 | 3,010.75 | 1,901,617 |
| May 8, 2023 | 3,240.00 | 3,243.00 | 3,171.00 | 3,174.00 | 3,008.86 | 1,997,546 |
| May 7, 2023 | 3,245.00 | 3,246.00 | 3,223.00 | 3,241.00 | 3,072.37 | 1,088,423 |
| May 4, 2023 | 3,243.00 | 3,243.00 | 3,174.00 | 3,190.00 | 3,024.02 | 12,041,898 |
| May 3, 2023 | 3,148.00 | 3,232.00 | 3,148.00 | 3,226.00 | 3,058.15 | 2,646,709 |
| May 2, 2023 | 3,115.00 | 3,177.00 | 3,090.00 | 3,162.00 | 2,997.48 | 4,122,854 |
| May 1, 2023 | 3,125.00 | 3,143.00 | 3,092.00 | 3,100.00 | 2,938.71 | 2,179,833 |
| Apr 30, 2023 | 3,107.00 | 3,134.00 | 3,076.00 | 3,131.00 | 2,968.09 | 1,983,949 |
| Apr 27, 2023 | 3,010.00 | 3,097.00 | 3,005.00 | 3,097.00 | 2,935.86 | 6,790,930 |
| Apr 24, 2023 | 2,992.00 | 3,027.00 | 2,969.00 | 3,007.00 | 2,850.55 | 3,061,932 |
| Apr 23, 2023 | 2,970.00 | 2,997.00 | 2,950.00 | 2,995.00 | 2,839.17 | 653,834 |
| Apr 20, 2023 | 2,950.00 | 2,969.00 | 2,905.00 | 2,942.00 | 2,788.93 | 3,236,576 |
| Apr 19, 2023 | 2,948.00 | 3,002.00 | 2,931.00 | 2,950.00 | 2,796.51 | 2,746,464 |
| Apr 18, 2023 | 2,930.00 | 2,974.00 | 2,924.00 | 2,951.00 | 2,797.46 | 2,915,525 |
Related Tickers
LUMI.TA Bank Leumi le-Israel B.M.
2,830.00
+1.62%
MZTF.TA Mizrahi Tefahot Bank Ltd.
13,070.00
+2.59%
DSCT.TA Israel Discount Bank Limited
1,835.00
+2.51%
FIBI.TA First International Bank of Israel Ltd
14,250.00
+1.93%
BRIV3.SA Banco Alfa de Investimento S.A.
12.86
0.00%
BMEB3.SA Banco Mercantil do Brasil S.A.
23.25
0.00%
6GAA.F Grupo Aval Acciones y Valores S.A.
2.1600
-0.92%
HSB.F Hang Seng Bank Limited
11.40
0.00%
BNP.F BNP Paribas SA
65.03
-0.81%
H4L1.F Halyk Bank of Kazakhstan Joint Stock Company
16.50
+1.23%