U.S. Markets closed

Bank Hapoalim B.M. (POLI.TA)

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Add to watchlist
2,502.00+7.00 (+0.28%)
At close: 5:24PM IDT
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20172,511.002,512.002,495.002,502.002,502.003,960,752
Jul 26, 201725.1025.1624.9424.9524.951,340,532
Jul 25, 201724.9625.0824.6925.0725.072,397,084
Jul 24, 201724.8124.8924.6724.8924.891,652,719
Jul 23, 201725.1125.1124.7424.7624.76863,211
Jul 20, 201725.2025.2425.0725.1125.111,665,847
Jul 19, 201725.1825.2025.0125.1025.101,804,766
Jul 18, 201724.9925.1324.8625.0925.092,724,523
Jul 17, 201725.2525.2524.9225.0525.052,186,944
Jul 16, 201725.3825.5525.2525.3025.301,773,841
Jul 13, 201725.2125.4225.0725.3225.325,027,456
Jul 12, 201725.0825.3725.0425.2925.295,338,404
Jul 11, 201724.7025.1624.6625.1625.167,871,917
Jul 10, 201724.3224.7424.2924.7424.745,762,042
Jul 09, 201724.1324.3224.1124.2424.241,045,134
Jul 06, 201723.7524.0223.6824.0224.028,648,481
Jul 05, 201723.9224.1123.7723.7723.772,754,547
Jul 04, 201723.7824.0223.7123.9523.952,098,073
Jul 03, 201723.5923.8623.5223.8523.852,957,305
Jul 02, 201723.3923.7223.3523.5923.591,831,804
Jun 29, 201723.6923.6923.4023.5423.546,201,410
Jun 28, 201723.4623.5823.3523.4623.463,144,206
Jun 27, 201723.6523.8323.4423.4623.464,268,085
Jun 26, 201723.8123.8723.6023.6323.632,725,209
Jun 25, 20170.000.000.000.000.00-
Jun 22, 201724.2924.3024.0924.1524.152,068,471
Jun 21, 201724.1524.3224.1224.2924.292,429,669
Jun 20, 201724.2024.2624.1424.1624.161,299,302
Jun 19, 201724.0524.2824.0424.2124.214,409,369
Jun 18, 201724.1724.3723.9924.0524.051,415,296
Jun 15, 201724.0824.2323.9924.1424.146,694,935
Jun 14, 201723.7024.1823.7024.1024.106,402,542
Jun 13, 201723.5823.8523.5823.7723.772,346,565
Jun 12, 201723.3023.6423.2823.5623.564,637,889
Jun 11, 201723.2523.4723.1623.3923.39536,359
Jun 08, 201723.5023.5223.2123.3523.352,451,018
Jun 07, 201723.7023.7923.4423.4523.452,844,411
Jun 06, 201723.7723.8223.6423.7323.732,314,181
Jun 05, 201723.5623.9023.3823.8923.893,349,036
Jun 05, 20170.2298 Dividend
Jun 04, 201723.4323.7923.3923.7923.561,814,455
Jun 01, 201723.5823.5823.3023.3823.158,288,058
May 29, 201723.0623.5823.0623.5823.356,981,430
May 28, 201722.9623.4222.9323.2523.032,310,562
May 25, 201722.7023.0522.5922.9822.766,533,553
May 24, 201723.0323.0522.5122.6222.403,965,661
May 23, 201722.9622.9722.6722.7722.552,548,241
May 22, 201723.0823.1222.8222.9722.753,220,310
May 21, 201722.8723.1322.8623.0922.871,600,856
May 18, 201722.5022.7122.2022.6122.394,322,643
May 17, 201722.8122.9022.4422.4622.242,177,602
May 16, 201722.9922.9922.6222.8322.612,408,379
May 15, 201722.8523.0022.6622.8922.672,344,231
May 14, 201722.8922.9122.6722.7322.51888,056
May 11, 201723.0423.1822.7122.8222.602,808,173
May 10, 201722.7323.0022.6622.9822.762,681,022
May 09, 201723.0723.1122.7222.8022.583,056,562
May 08, 201723.3223.4522.9623.0722.852,537,389
May 07, 201723.1023.4522.9523.3723.141,988,472
May 04, 20170.000.000.000.000.00-
May 03, 201722.7522.8822.5822.8822.662,970,037
Apr 30, 201722.6122.7522.5522.7522.531,226,056
Apr 27, 201722.7522.8522.6122.6122.392,859,949
Apr 26, 201722.9022.9522.7722.8922.671,991,508
Apr 25, 201722.9523.1522.8822.9822.762,818,208
Apr 24, 201722.5222.9022.5222.7522.533,829,460
Apr 23, 201722.3522.3822.1922.2722.05933,243
Apr 20, 201722.2322.4722.1622.4722.252,579,214
Apr 19, 201721.8322.2821.7622.2822.063,026,088
Apr 18, 201721.4521.9721.3921.9721.763,671,983
Apr 18, 20170.031045 Dividend
Apr 13, 201721.5621.6021.2521.4521.211,819,635
Apr 12, 201721.2121.6021.2021.6021.365,140,690
Apr 12, 20170.031045 Dividend
Apr 09, 201721.5221.6421.1621.2120.945,297,580
Apr 06, 201721.8221.9921.6121.6421.3712,706,040
Apr 05, 201721.7321.8821.7021.7521.484,388,356
Apr 04, 201721.7821.9821.7221.8021.533,189,262
Apr 03, 201722.0022.2021.8021.8021.532,996,671
Apr 02, 201722.0122.1621.9922.0021.72980,707
Mar 30, 201721.8222.1721.8022.0821.807,721,060
Mar 29, 201722.4522.5022.0822.1321.852,646,884
Mar 28, 201722.6622.7222.3622.3822.103,160,562
Mar 27, 201722.5822.7322.4922.6622.384,418,357
Mar 26, 201722.6022.8122.5322.7222.442,969,186
Mar 23, 201723.1923.5023.1323.1422.853,634,273
Mar 22, 201723.3123.4923.1123.2722.984,364,661
Mar 21, 201723.5623.8323.4323.5423.243,850,601
Mar 20, 201723.4923.6223.3223.5423.242,194,396
Mar 19, 201723.8023.8623.4623.4923.201,699,584
Mar 16, 201724.2624.2623.5523.8123.513,438,304
Mar 15, 201724.0824.1523.9224.0923.792,549,129
Mar 14, 201724.3024.3023.9124.1023.803,622,907
Mar 13, 201723.8224.2423.8224.2423.943,309,913
Mar 09, 201723.5923.8223.4823.8223.524,684,190
Mar 08, 201723.0123.5923.0023.5923.293,987,175
Mar 07, 201722.5923.0522.4923.0522.763,521,532
Mar 06, 201722.6722.6822.4422.6422.362,094,391
Mar 05, 201722.7722.8522.5622.7022.421,574,305
Mar 02, 201722.6922.8722.5822.6622.3810,838,873
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...