U.S. Markets closed

Bezeq The Israel Telecommunication Corporation Limited (BEZQ.TA)


Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Add to watchlist
614.00-6.00 (-0.97%)
At close: 4:24PM IDT
DateOpenHighLowCloseAdj Close*Volume
May 28, 2017619.00624.40614.00614.00614.002,657,427
May 25, 20176.156.216.116.206.209,151,362
May 24, 20176.066.126.036.126.125,198,174
May 23, 20176.156.206.026.056.054,447,400
May 22, 20176.226.256.116.156.154,484,533
May 21, 20176.176.236.146.226.222,372,380
May 18, 20176.206.215.966.116.1114,668,985
May 17, 20176.036.166.006.156.157,993,742
May 16, 20176.006.085.976.016.019,574,065
May 16, 20170.209005 Dividend
May 15, 20176.216.226.156.216.215,847,678
May 14, 20176.206.236.196.216.211,693,316
May 11, 20176.236.256.206.226.224,222,311
May 10, 20176.206.306.206.246.245,586,524
May 09, 20176.286.346.216.226.225,178,799
May 08, 20176.296.336.276.286.289,245,210
May 07, 20176.286.326.266.296.295,607,741
May 04, 20170.000.000.000.000.00-
May 03, 20176.076.206.056.206.2013,359,699
Apr 30, 20176.146.146.076.076.073,130,958
Apr 27, 20176.106.146.096.096.0910,958,026
Apr 26, 20176.166.236.106.166.166,974,390
Apr 25, 20176.306.306.166.166.167,682,902
Apr 24, 20176.426.436.306.306.306,774,374
Apr 23, 20176.356.406.326.376.371,651,967
Apr 20, 20176.356.436.306.386.386,165,689
Apr 19, 20176.246.356.246.356.359,678,360
Apr 18, 20176.186.306.156.206.207,475,189
Apr 13, 20176.256.296.146.186.185,776,237
Apr 12, 20176.336.356.256.256.253,835,450
Apr 09, 20176.386.406.306.336.333,773,109
Apr 06, 20176.466.496.396.416.419,499,894
Apr 05, 20176.466.516.426.506.503,640,394
Apr 04, 20176.466.496.446.486.484,273,618
Apr 03, 20176.506.536.436.496.495,044,567
Apr 02, 20176.516.576.496.536.532,618,902
Mar 30, 20176.386.516.386.516.5110,439,690
Mar 29, 20176.476.496.456.456.454,125,874
Mar 28, 20176.506.516.436.476.477,863,905
Mar 27, 20176.386.486.376.466.466,951,718
Mar 26, 20176.396.446.396.406.401,571,236
Mar 23, 20176.446.506.396.426.425,516,373
Mar 22, 20176.376.496.366.486.486,764,265
Mar 21, 20176.516.536.406.406.406,091,426
Mar 20, 20176.326.516.326.496.495,212,313
Mar 19, 20176.316.376.316.376.373,002,790
Mar 16, 20176.526.526.386.406.4010,843,727
Mar 15, 20176.516.536.456.456.454,578,144
Mar 14, 20176.556.556.476.476.475,382,278
Mar 13, 20176.666.686.516.516.514,666,487
Mar 09, 20176.646.736.606.666.666,041,153
Mar 08, 20176.586.696.586.696.692,577,334
Mar 07, 20176.596.636.556.596.593,588,254
Mar 06, 20176.686.686.576.596.593,211,689
Mar 05, 20176.716.736.686.706.702,476,216
Mar 02, 20176.696.726.646.696.6916,652,138
Mar 01, 20176.506.696.506.696.697,477,563
Feb 28, 20176.556.556.486.506.505,758,751
Feb 27, 20176.546.566.496.496.494,451,584
Feb 26, 20176.516.546.506.546.542,008,384
Feb 23, 20176.576.596.516.516.5110,205,021
Feb 22, 20176.596.636.496.556.556,372,609
Feb 21, 20176.646.686.606.606.603,070,800
Feb 20, 20176.696.706.626.626.622,474,438
Feb 19, 20176.656.706.636.676.672,164,888
Feb 16, 20176.626.646.566.616.619,668,554
Feb 15, 20176.656.696.606.606.606,717,881
Feb 14, 20176.666.726.576.666.668,585,086
Feb 13, 20176.636.696.576.696.6910,530,156
Feb 12, 20176.666.726.586.626.623,356,029
Feb 09, 20176.556.606.496.606.6026,664,282
Feb 08, 20176.546.566.496.546.543,664,602
Feb 07, 20176.466.556.466.516.515,981,692
Feb 06, 20176.476.516.426.466.468,255,204
Feb 05, 20176.496.496.406.456.453,095,278
Feb 02, 20176.516.586.446.456.4516,992,623
Feb 01, 20176.616.616.516.556.555,953,586
Jan 31, 20176.606.646.586.586.586,099,582
Jan 30, 20176.666.666.576.576.575,202,275
Jan 29, 20176.706.706.676.676.671,247,771
Jan 26, 20176.666.726.666.676.6713,397,523
Jan 25, 20176.636.716.586.666.6611,263,033
Jan 24, 20176.686.756.596.606.6011,870,411
Jan 23, 20176.766.776.676.706.705,461,060
Jan 22, 20176.856.886.756.806.801,736,664
Jan 19, 20177.097.096.806.806.805,014,719
Jan 18, 20176.977.066.957.017.014,162,407
Jan 17, 20176.986.986.866.926.923,410,164
Jan 16, 20177.047.046.997.007.001,411,656
Jan 15, 20177.087.087.047.047.041,486,559
Jan 12, 20177.087.097.017.057.053,445,388
Jan 11, 20177.067.097.037.077.073,090,182
Jan 10, 20177.017.097.017.057.054,032,078
Jan 09, 20177.057.076.997.017.014,147,831
Jan 08, 20176.957.096.947.087.083,278,868
Jan 05, 20176.987.036.916.976.978,250,334
Jan 04, 20177.027.116.957.007.009,294,308
Jan 03, 20177.147.146.916.996.9914,447,540
Jan 02, 20177.307.407.107.137.137,508,748
Jan 01, 20177.387.417.307.307.302,516,321
*Close price adjusted for dividends and splits.
Loading more data...