POLI.TA - Bank Hapoalim B.M.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201724.6324.6524.4124.5024.501,901,203
Oct 18, 201724.6024.8424.4824.6324.631,477,086
Oct 17, 20170.000.000.000.000.00-
Oct 16, 201725.0325.1124.8124.9824.983,976,970
Oct 15, 201724.8524.8524.8524.8524.85-
Oct 10, 201724.6824.8524.5824.8524.85933,379
Oct 09, 201724.6724.7524.4124.7024.701,237,257
Oct 08, 201724.4724.6824.4724.6224.62520,199
Oct 03, 201724.3324.4724.1124.4724.473,875,877
Oct 02, 201724.8824.9324.6224.6324.631,416,270
Oct 01, 201724.7524.8724.7324.7924.79391,458
Sep 28, 201724.6924.7424.5824.7324.733,378,104
Sep 27, 201724.4724.5824.3224.5024.501,647,089
Sep 26, 201724.6124.8424.3824.4524.452,076,916
Sep 25, 201724.6224.8924.6224.8124.812,476,788
Sep 24, 201724.1324.6624.1324.6024.601,486,258
Sep 19, 201724.0624.3824.0624.1324.131,991,588
Sep 18, 201724.0024.2723.9724.1124.111,915,098
Sep 17, 201723.9024.0023.8623.9223.92785,469
Sep 14, 201724.0024.0723.7623.8623.863,592,174
Sep 13, 201723.9524.0823.9524.0024.001,292,885
Sep 12, 201724.0124.0923.9524.0024.001,717,700
Sep 11, 201724.1724.2123.9824.0224.021,423,975
Sep 10, 201724.1324.1323.9524.0924.09571,317
Sep 07, 201724.0424.1523.9624.1524.153,584,382
Sep 06, 201724.1224.2124.0024.0024.001,795,058
Sep 05, 201724.1424.2124.0824.1424.14905,408
Sep 04, 201724.0724.1723.9924.1524.151,409,193
Sep 03, 201724.0024.1123.8124.0024.00925,052
Aug 31, 201724.2524.2524.0124.1324.131,763,882
Aug 30, 201724.1524.2423.9624.2024.201,484,965
Aug 29, 201724.0124.1123.8624.0024.002,693,974
Aug 28, 201724.4824.4824.1624.2124.21906,017
Aug 27, 201724.3024.5924.2624.5924.59642,371
Aug 24, 201724.8124.8324.3024.3024.304,712,838
Aug 23, 201725.1525.1924.4424.4424.441,824,520
Aug 23, 20170.24365 Dividend
Aug 22, 201725.3625.4125.1825.4125.171,753,489
Aug 21, 201724.6925.3624.5425.1924.952,576,150
Aug 20, 201724.6924.8024.5824.8024.56598,191
Aug 17, 201725.0125.0124.6924.6924.452,465,260
Aug 16, 201725.2025.2324.9525.0724.831,577,113
Aug 15, 201725.3225.3524.9625.2124.972,377,639
Aug 14, 201724.7025.3024.7025.3025.061,887,344
Aug 13, 201724.3524.6924.3024.6324.39547,186
Aug 10, 201724.3724.5724.0724.2524.023,263,869
Aug 09, 201724.8124.8524.6124.6124.372,713,464
Aug 08, 201725.1825.1824.9825.0224.782,073,000
Aug 07, 201725.2425.3524.7025.1424.901,956,119
Aug 06, 201725.1925.3325.0425.2024.961,943,174
Aug 03, 201724.9125.4324.9125.1124.876,583,011
Aug 02, 201724.6725.0424.6624.9924.751,561,445
Jul 31, 201724.8425.0024.6624.6724.432,110,472
Jul 30, 201724.9825.0724.8224.8324.59513,999
Jul 27, 201725.1125.1224.9525.0224.783,960,752
Jul 26, 201725.1025.1624.9424.9524.711,340,532
Jul 25, 201724.9625.0824.6925.0724.832,397,084
Jul 24, 201724.8124.8924.6724.8924.651,652,719
Jul 23, 201725.1125.1124.7424.7624.52863,211
Jul 20, 201725.2025.2425.0725.1124.871,665,847
Jul 19, 201725.1825.2025.0125.1024.861,804,766
Jul 18, 201724.9925.1324.8625.0924.852,724,523
Jul 17, 201725.2525.2524.9225.0524.812,186,944
Jul 16, 201725.3825.5525.2525.3025.061,773,841
Jul 13, 201725.2125.4225.0725.3225.085,027,456
Jul 12, 201725.0825.3725.0425.2925.055,338,404
Jul 11, 201724.7025.1624.6625.1624.927,871,917
Jul 10, 201724.3224.7424.2924.7424.505,762,042
Jul 09, 201724.1324.3224.1124.2424.011,045,134
Jul 06, 201723.7524.0223.6824.0223.798,648,481
Jul 05, 201723.9224.1123.7723.7723.542,754,547
Jul 04, 201723.7824.0223.7123.9523.722,098,073
Jul 03, 201723.5923.8623.5223.8523.622,957,305
Jul 02, 201723.3923.7223.3523.5923.361,831,804
Jun 29, 201723.6923.6923.4023.5423.316,201,410
Jun 28, 201723.4623.5823.3523.4623.243,144,206
Jun 27, 201723.6523.8323.4423.4623.244,268,085
Jun 26, 201723.8123.8723.6023.6323.402,725,209
Jun 25, 201724.0724.1023.6923.8323.601,374,113
Jun 22, 201724.2924.3024.0924.1523.922,068,471
Jun 21, 201724.1524.3224.1224.2924.062,429,669
Jun 20, 201724.2024.2624.1424.1623.931,299,302
Jun 19, 201724.0524.2824.0424.2123.984,409,369
Jun 18, 201724.1724.3723.9924.0523.821,415,296
Jun 15, 201724.0824.2323.9924.1423.916,694,935
Jun 14, 201723.7024.1823.7024.1023.876,402,542
Jun 13, 201723.5823.8523.5823.7723.542,346,565
Jun 12, 201723.3023.6423.2823.5623.334,637,889
Jun 11, 201723.2523.4723.1623.3923.17536,359
Jun 08, 201723.5023.5223.2123.3523.132,451,018
Jun 07, 201723.7023.7923.4423.4523.232,844,411
Jun 06, 201723.7723.8223.6423.7323.502,314,181
Jun 05, 201723.5623.9023.3823.8923.663,349,036
Jun 05, 20170.2298 Dividend
Jun 04, 201723.4323.7923.3923.7923.331,814,455
Jun 01, 201723.5823.5823.3023.3822.938,288,058
May 29, 201723.0623.5823.0623.5823.136,981,430
May 28, 201722.9623.4222.9323.2522.802,310,562
May 25, 201722.7023.0522.5922.9822.546,533,553
May 24, 201723.0323.0522.5122.6222.193,965,661
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...