POLI.TA - Bank Hapoalim B.M.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20182,450.002,450.002,450.002,450.002,450.00-
Apr 18, 20182,450.002,450.002,450.002,450.002,450.00-
Apr 17, 20182,481.002,492.002,425.002,450.002,450.003,077,759
Apr 16, 20182,445.002,484.002,442.002,473.002,473.003,549,984
Apr 15, 20182,420.002,443.002,419.002,440.002,440.00679,825
Apr 12, 20182,414.002,439.002,394.002,435.002,435.002,271,456
Apr 11, 20182,395.002,407.002,381.002,396.002,396.001,956,835
Apr 10, 20182,390.002,420.002,387.002,404.002,404.002,221,751
Apr 09, 20182,390.002,426.002,375.002,387.002,387.003,577,277
Apr 08, 20182,355.002,393.002,340.002,393.002,393.001,302,817
Apr 05, 20182,346.002,346.002,346.002,346.002,346.00-
Apr 04, 20182,400.002,401.002,346.002,346.002,346.001,961,985
Apr 03, 20182,394.002,419.002,383.002,419.002,419.001,163,312
Apr 03, 201818.345 Dividend
Apr 02, 20182,398.002,419.002,383.002,419.002,400.66545,138
Apr 01, 20182,417.002,424.002,398.002,403.002,384.78147,101
Mar 29, 20182,391.002,416.002,382.002,404.002,385.773,764,148
Mar 28, 20182,380.002,420.002,376.002,379.002,360.962,317,155
Mar 27, 20182,396.002,439.002,390.002,420.002,401.652,489,347
Mar 26, 20182,382.002,428.002,382.002,386.002,367.912,316,373
Mar 25, 20182,440.002,440.002,372.002,380.002,361.951,500,268
Mar 22, 20182,441.002,459.002,433.002,459.002,440.351,417,761
Mar 21, 20182,501.002,501.002,451.002,454.002,435.391,667,013
Mar 20, 20182,510.002,517.002,491.002,502.002,483.031,099,229
Mar 19, 20182,548.002,548.002,494.002,514.002,494.931,242,403
Mar 18, 20182,548.002,550.002,531.002,550.002,530.66529,101
Mar 15, 20182,543.002,548.002,519.002,548.002,528.682,249,493
Mar 14, 20182,536.002,548.002,512.002,531.002,511.811,217,170
Mar 13, 20182,505.002,538.002,498.002,535.002,515.781,913,743
Mar 12, 20182,456.002,519.002,456.002,512.002,492.952,551,712
Mar 11, 20182,450.002,469.002,444.002,454.002,435.39576,006
Mar 08, 20182,439.002,452.002,427.002,434.002,415.541,545,763
Mar 07, 20182,450.002,485.002,433.002,446.002,427.451,729,944
Mar 06, 20182,444.002,467.002,437.002,463.002,444.321,199,372
Mar 05, 20182,431.002,449.002,409.002,409.002,390.732,390,247
Mar 04, 20182,476.002,497.002,442.002,445.002,426.461,248,512
Mar 01, 20182,490.002,490.002,490.002,490.002,471.12-
Feb 28, 20182,515.002,516.002,475.002,490.002,471.123,983,580
Feb 27, 20182,502.002,530.002,485.002,530.002,510.813,967,009
Feb 26, 20182,435.002,503.002,435.002,490.002,471.121,961,072
Feb 25, 20182,438.002,450.002,432.002,435.002,416.53820,713
Feb 22, 20182,387.002,432.002,379.002,410.002,391.723,140,402
Feb 21, 20182,439.002,439.002,389.002,402.002,383.783,327,295
Feb 20, 20182,450.002,460.002,423.002,439.002,420.501,298,744
Feb 19, 20182,449.002,470.002,445.002,448.002,429.44942,573
Feb 18, 20182,456.002,464.002,441.002,441.002,422.49823,643
Feb 15, 20182,496.002,504.002,452.002,456.002,437.372,451,043
Feb 14, 20182,472.002,496.002,458.002,471.002,452.262,824,734
Feb 13, 20182,461.002,471.002,449.002,464.002,445.312,234,270
Feb 12, 20182,484.002,500.002,450.002,450.002,431.422,280,831
Feb 11, 20182,480.002,487.002,452.002,474.002,455.241,127,432
Feb 08, 20182,533.002,534.002,491.002,491.002,472.113,040,333
Feb 07, 20182,532.002,557.002,525.002,539.002,519.741,875,649
Feb 06, 20182,510.002,557.002,508.002,530.002,510.813,267,677
Feb 05, 20182,535.002,565.002,530.002,565.002,545.553,728,808
Feb 04, 20182,518.002,534.002,512.002,520.002,500.891,201,997
Feb 01, 20182,560.002,560.002,528.002,542.002,522.725,561,116
Jan 31, 20182,541.002,570.002,536.002,560.002,540.592,463,765
Jan 30, 20182,539.002,549.002,526.002,537.002,517.761,969,736
Jan 29, 20182,555.002,563.002,536.002,548.002,528.682,234,689
Jan 28, 20182,573.002,582.002,555.002,555.002,535.621,101,647
Jan 25, 20182,557.002,588.002,552.002,570.002,550.515,014,687
Jan 24, 20182,537.002,558.002,525.002,547.002,527.682,540,245
Jan 23, 20182,533.002,563.002,530.002,548.002,528.682,480,794
Jan 22, 20182,570.002,571.002,529.002,536.002,516.771,891,076
Jan 21, 20182,589.002,589.002,560.002,560.002,540.59430,279
Jan 18, 20182,577.002,589.002,571.002,580.002,560.432,334,077
Jan 17, 20182,538.002,569.002,532.002,569.002,549.522,034,897
Jan 16, 20182,543.002,551.002,531.002,538.002,518.751,756,338
Jan 15, 20182,547.002,552.002,527.002,543.002,523.711,313,402
Jan 14, 20182,539.002,568.002,535.002,551.002,531.65922,821
Jan 11, 20182,515.002,527.002,496.002,526.002,506.842,962,187
Jan 10, 20182,539.002,542.002,507.002,513.002,493.941,558,823
Jan 09, 20182,559.002,565.002,518.002,538.002,518.752,082,830
Jan 08, 20182,574.002,574.002,536.002,566.002,546.541,597,780
Jan 07, 20182,595.002,602.002,563.002,577.002,557.461,080,980
Jan 04, 20182,568.002,576.002,552.002,576.002,556.465,012,226
Jan 03, 20182,597.002,603.002,571.002,580.002,560.432,086,129
Jan 02, 20182,575.002,605.002,562.002,602.002,582.272,942,206
Jan 01, 20182,542.002,580.002,540.002,576.002,556.461,158,654
Dec 31, 20172,557.002,560.002,543.002,560.002,540.59695,490
Dec 28, 20172,539.002,559.002,530.002,559.002,539.593,257,204
Dec 27, 20172,523.002,539.002,506.002,539.002,519.741,919,714
Dec 26, 20172,506.002,523.002,472.002,523.002,503.871,579,889
Dec 25, 20172,514.002,518.002,485.002,511.002,491.961,257,220
Dec 24, 20172,485.002,515.002,484.002,515.002,495.931,210,245
Dec 21, 20172,462.002,484.002,454.002,477.002,458.222,944,817
Dec 20, 20172,455.002,483.002,443.002,477.002,458.223,225,850
Dec 19, 20172,412.002,455.002,411.002,455.002,436.382,207,681
Dec 18, 20172,383.002,426.002,383.002,410.002,391.722,634,685
Dec 17, 20172,365.002,386.002,361.002,383.002,364.93543,727
Dec 14, 20172,340.002,362.002,335.002,356.002,338.137,318,274
Dec 13, 20172,396.002,407.002,346.002,360.002,342.102,928,792
Dec 12, 20172,421.002,426.002,402.002,402.002,383.782,998,601
Dec 11, 20172,448.002,457.002,425.002,431.002,412.561,860,505
Dec 10, 20172,466.002,466.002,445.002,456.002,437.371,145,681
Dec 07, 20172,415.002,462.002,412.002,462.002,443.337,960,314
Dec 06, 20172,400.002,423.002,394.002,410.002,391.722,089,196
Dec 06, 201714.08 Dividend
Dec 05, 20172,445.002,448.002,408.002,426.002,393.632,958,031
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...