Tel Aviv - Delayed Quote ILA
Bezeq The Israel Telecommunication Corp. Ltd (BEZQ.TA)
567.90
+3.00
+(0.53%)
As of 5:02:18 PM GMT+3. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 559.50 | 570.80 | 558.20 | 567.90 | 567.90 | 3,502,090 |
| May 14, 2025 | 550.00 | 565.00 | 550.00 | 564.90 | 564.90 | 5,743,512 |
| May 13, 2025 | 555.10 | 560.00 | 549.60 | 552.10 | 552.10 | 4,992,655 |
| May 12, 2025 | 572.80 | 573.90 | 555.00 | 559.00 | 559.00 | 4,901,088 |
| May 11, 2025 | 564.50 | 571.70 | 563.00 | 563.50 | 563.50 | 3,160,443 |
| May 8, 2025 | 550.30 | 560.80 | 542.60 | 554.40 | 554.40 | 5,686,550 |
| May 7, 2025 | 14.145901 Dividend | |||||
| May 7, 2025 | 548.50 | 549.70 | 542.70 | 549.10 | 549.10 | 4,150,622 |
| May 6, 2025 | 548.00 | 556.50 | 546.80 | 556.50 | 556.36 | 16,578,286 |
| May 5, 2025 | 535.20 | 545.60 | 532.70 | 545.60 | 545.46 | 3,883,443 |
| May 4, 2025 | 549.30 | 551.50 | 538.00 | 538.00 | 537.86 | 2,677,511 |
| Apr 29, 2025 | 554.80 | 556.00 | 551.20 | 552.00 | 551.86 | 3,728,710 |
| Apr 28, 2025 | 559.00 | 560.70 | 551.70 | 552.50 | 552.36 | 4,426,726 |
| Apr 27, 2025 | 561.30 | 562.00 | 558.20 | 561.00 | 560.86 | 1,334,608 |
| Apr 24, 2025 | 561.30 | 565.90 | 552.40 | 561.30 | 561.16 | 6,185,837 |
| Apr 23, 2025 | 556.50 | 567.50 | 553.20 | 557.80 | 557.66 | 4,830,586 |
| Apr 22, 2025 | 549.90 | 554.00 | 548.00 | 552.30 | 552.16 | 3,528,960 |
| Apr 21, 2025 | 555.00 | 555.00 | 547.30 | 549.60 | 549.46 | 2,146,290 |
| Apr 20, 2025 | 556.60 | 556.60 | 553.20 | 555.00 | 554.86 | 1,021,866 |
| Apr 17, 2025 | 543.90 | 556.60 | 543.20 | 556.60 | 556.46 | 4,644,576 |
| Apr 16, 2025 | 534.50 | 543.90 | 534.00 | 543.00 | 542.86 | 3,010,180 |
| Apr 15, 2025 | 543.40 | 545.00 | 533.50 | 536.00 | 535.86 | 4,577,257 |
| Apr 14, 2025 | 550.00 | 552.00 | 540.50 | 541.20 | 541.06 | 3,316,068 |
| Apr 10, 2025 | 548.00 | 551.90 | 541.60 | 545.00 | 544.86 | 7,710,095 |
| Apr 9, 2025 | 524.00 | 541.60 | 522.00 | 540.00 | 539.86 | 9,920,814 |
| Apr 8, 2025 | 520.00 | 527.30 | 519.20 | 527.30 | 527.17 | 8,019,477 |
| Apr 7, 2025 | 522.00 | 529.10 | 515.30 | 524.00 | 523.87 | 14,919,099 |
| Apr 6, 2025 | 527.00 | 548.90 | 527.00 | 533.00 | 532.86 | 5,574,198 |
| Apr 3, 2025 | 530.00 | 550.00 | 529.80 | 550.00 | 549.86 | 10,603,986 |
| Apr 2, 2025 | 538.90 | 541.60 | 532.70 | 535.00 | 534.86 | 4,163,326 |
| Apr 1, 2025 | 545.40 | 549.90 | 533.90 | 540.00 | 539.86 | 7,823,073 |
| Mar 31, 2025 | 548.90 | 550.60 | 540.70 | 546.60 | 546.46 | 6,253,765 |
| Mar 30, 2025 | 545.00 | 548.90 | 536.80 | 548.90 | 548.76 | 2,073,461 |
| Mar 27, 2025 | 526.90 | 545.00 | 526.40 | 545.00 | 544.86 | 27,095,483 |
| Mar 26, 2025 | 535.90 | 540.50 | 526.90 | 531.20 | 531.07 | 4,437,949 |
| Mar 25, 2025 | 542.60 | 543.70 | 527.60 | 531.20 | 531.07 | 14,502,195 |
| Mar 24, 2025 | 546.20 | 551.50 | 541.00 | 541.00 | 540.86 | 9,348,235 |
| Mar 23, 2025 | 560.10 | 561.80 | 528.10 | 546.20 | 546.06 | 5,311,980 |
| Mar 20, 2025 | 563.30 | 569.00 | 556.50 | 560.40 | 560.26 | 13,066,288 |
| Mar 19, 2025 | 560.00 | 568.10 | 556.50 | 562.00 | 561.86 | 10,256,628 |
| Mar 18, 2025 | 570.00 | 572.90 | 558.20 | 559.10 | 558.96 | 36,039,367 |
| Mar 17, 2025 | 610.00 | 613.50 | 598.80 | 599.80 | 599.65 | 5,477,884 |
| Mar 16, 2025 | 601.40 | 610.00 | 601.40 | 610.00 | 609.84 | 2,434,772 |
| Mar 13, 2025 | 589.70 | 606.20 | 586.20 | 601.40 | 601.25 | 11,235,112 |
| Mar 12, 2025 | 583.50 | 597.00 | 566.00 | 582.70 | 582.55 | 7,485,274 |
| Mar 11, 2025 | 587.00 | 588.00 | 574.90 | 584.70 | 584.55 | 3,278,484 |
| Mar 10, 2025 | 584.00 | 593.20 | 579.00 | 586.50 | 586.35 | 3,753,663 |
| Mar 9, 2025 | 579.00 | 585.20 | 575.70 | 580.20 | 580.05 | 1,464,550 |
| Mar 6, 2025 | 582.00 | 587.60 | 576.00 | 578.30 | 578.15 | 3,776,532 |
| Mar 5, 2025 | 587.10 | 594.10 | 582.00 | 584.60 | 584.45 | 2,745,804 |
| Mar 4, 2025 | 589.00 | 596.70 | 585.50 | 588.10 | 587.95 | 6,201,127 |
| Mar 3, 2025 | 585.30 | 596.80 | 585.30 | 589.00 | 588.85 | 3,906,804 |
| Mar 2, 2025 | 590.10 | 593.20 | 588.70 | 589.60 | 589.45 | 1,011,203 |
| Feb 27, 2025 | 595.40 | 602.00 | 591.40 | 596.10 | 595.95 | 7,951,394 |
| Feb 26, 2025 | 598.40 | 599.10 | 593.00 | 595.40 | 595.25 | 2,585,379 |
| Feb 25, 2025 | 583.50 | 598.70 | 583.20 | 595.40 | 595.25 | 4,841,426 |
| Feb 24, 2025 | 591.10 | 593.00 | 568.00 | 585.00 | 584.85 | 4,915,208 |
| Feb 23, 2025 | 591.00 | 597.40 | 590.60 | 595.00 | 594.85 | 1,204,737 |
| Feb 20, 2025 | 598.80 | 602.90 | 592.90 | 598.10 | 597.95 | 10,748,920 |
| Feb 19, 2025 | 598.00 | 598.90 | 590.20 | 594.80 | 594.65 | 2,129,519 |
| Feb 18, 2025 | 596.30 | 599.70 | 593.60 | 598.00 | 597.85 | 2,736,942 |
| Feb 17, 2025 | 596.00 | 601.80 | 592.10 | 597.60 | 597.45 | 2,160,769 |
| Feb 16, 2025 | 599.50 | 600.90 | 596.00 | 597.00 | 596.85 | 1,360,403 |
| Feb 13, 2025 | 585.80 | 597.70 | 585.80 | 597.00 | 596.85 | 3,448,111 |
| Feb 12, 2025 | 592.40 | 596.00 | 586.20 | 589.60 | 589.45 | 2,731,980 |
| Feb 11, 2025 | 599.80 | 599.80 | 588.90 | 593.10 | 592.95 | 2,859,776 |
| Feb 10, 2025 | 590.50 | 601.60 | 586.40 | 601.60 | 601.45 | 3,916,772 |
| Feb 9, 2025 | 596.00 | 596.00 | 587.00 | 590.50 | 590.35 | 1,033,283 |
| Feb 6, 2025 | 596.00 | 599.20 | 594.50 | 596.00 | 595.85 | 9,008,917 |
| Feb 5, 2025 | 589.00 | 601.00 | 584.30 | 596.00 | 595.85 | 6,138,705 |
| Feb 4, 2025 | 586.20 | 586.30 | 580.30 | 586.30 | 586.15 | 4,376,321 |
| Feb 3, 2025 | 578.10 | 585.00 | 572.60 | 585.00 | 584.85 | 4,426,266 |
| Feb 2, 2025 | 563.00 | 582.50 | 561.10 | 578.10 | 577.95 | 2,221,364 |
| Jan 30, 2025 | 576.60 | 581.00 | 568.70 | 569.10 | 568.96 | 5,540,043 |
| Jan 29, 2025 | 569.90 | 581.10 | 566.20 | 578.00 | 577.85 | 3,950,067 |
| Jan 28, 2025 | 574.00 | 574.00 | 567.30 | 569.70 | 569.56 | 2,297,531 |
| Jan 27, 2025 | 574.00 | 576.70 | 563.80 | 569.90 | 569.76 | 4,020,785 |
| Jan 26, 2025 | 576.00 | 576.60 | 568.70 | 574.00 | 573.85 | 1,470,482 |
| Jan 23, 2025 | 580.50 | 585.20 | 578.70 | 578.70 | 578.55 | 4,065,892 |
| Jan 22, 2025 | 585.20 | 588.00 | 576.20 | 580.50 | 580.35 | 2,901,689 |
| Jan 21, 2025 | 576.00 | 588.00 | 573.10 | 588.00 | 587.85 | 3,437,714 |
| Jan 20, 2025 | 574.20 | 581.50 | 568.70 | 575.20 | 575.05 | 1,871,855 |
| Jan 19, 2025 | 576.00 | 581.60 | 571.10 | 574.20 | 574.05 | 1,862,911 |
| Jan 16, 2025 | 583.50 | 583.60 | 566.30 | 576.00 | 575.85 | 6,302,520 |
| Jan 15, 2025 | 577.00 | 582.00 | 572.10 | 579.00 | 578.85 | 5,109,390 |
| Jan 14, 2025 | 575.40 | 579.00 | 569.40 | 575.00 | 574.85 | 7,862,405 |
| Jan 13, 2025 | 550.00 | 568.00 | 548.60 | 568.00 | 567.86 | 5,436,139 |
| Jan 12, 2025 | 550.90 | 552.20 | 546.40 | 550.00 | 549.86 | 1,930,214 |
| Jan 9, 2025 | 559.80 | 560.00 | 546.60 | 550.90 | 550.76 | 3,863,277 |
| Jan 8, 2025 | 564.00 | 567.00 | 556.10 | 556.10 | 555.96 | 4,551,271 |
| Jan 7, 2025 | 553.10 | 568.10 | 550.60 | 564.00 | 563.86 | 7,489,430 |
| Jan 6, 2025 | 540.00 | 557.20 | 538.30 | 550.60 | 550.46 | 8,193,506 |
| Jan 5, 2025 | 530.50 | 540.00 | 525.00 | 539.20 | 539.06 | 2,666,617 |
| Jan 2, 2025 | 534.70 | 534.70 | 525.60 | 527.80 | 527.67 | 3,857,296 |
| Jan 1, 2025 | 519.00 | 531.40 | 517.20 | 529.00 | 528.87 | 5,533,180 |
| Dec 31, 2024 | 515.10 | 521.00 | 513.00 | 519.00 | 518.87 | 9,147,754 |
| Dec 30, 2024 | 510.00 | 518.60 | 508.10 | 513.80 | 513.67 | 5,809,090 |
| Dec 29, 2024 | 503.00 | 514.50 | 503.00 | 510.00 | 509.87 | 2,321,672 |
| Dec 26, 2024 | 510.00 | 513.50 | 505.80 | 509.60 | 509.47 | 11,581,616 |
| Dec 25, 2024 | 520.00 | 520.00 | 514.60 | 515.50 | 515.37 | 2,244,360 |
| Dec 24, 2024 | 521.00 | 524.00 | 518.30 | 520.00 | 519.87 | 3,526,661 |
| Dec 23, 2024 | 525.00 | 527.40 | 520.90 | 524.00 | 523.87 | 4,984,289 |
| Dec 22, 2024 | 518.30 | 526.30 | 518.00 | 526.20 | 526.07 | 8,669,854 |
| Dec 19, 2024 | 523.00 | 526.00 | 518.00 | 518.30 | 518.17 | 7,505,200 |
| Dec 18, 2024 | 531.00 | 532.90 | 524.00 | 524.90 | 524.77 | 4,711,260 |
| Dec 17, 2024 | 527.20 | 532.20 | 523.90 | 532.20 | 532.06 | 3,755,359 |
| Dec 16, 2024 | 533.00 | 536.00 | 525.00 | 530.80 | 530.67 | 2,824,442 |
| Dec 15, 2024 | 536.00 | 536.00 | 523.70 | 530.30 | 530.17 | 1,095,589 |
| Dec 12, 2024 | 537.00 | 540.00 | 531.10 | 533.00 | 532.86 | 1,792,867 |
| Dec 11, 2024 | 542.00 | 543.00 | 536.90 | 536.90 | 536.76 | 1,390,937 |
| Dec 10, 2024 | 536.90 | 541.30 | 532.80 | 541.30 | 541.16 | 2,589,529 |
| Dec 9, 2024 | 530.50 | 536.30 | 530.50 | 535.00 | 534.86 | 4,102,991 |
| Dec 8, 2024 | 538.00 | 538.00 | 526.80 | 529.00 | 528.87 | 2,085,918 |
| Dec 5, 2024 | 534.00 | 536.60 | 527.10 | 531.20 | 531.07 | 2,710,305 |
| Dec 4, 2024 | 537.80 | 538.60 | 525.60 | 530.00 | 529.87 | 4,650,855 |
| Dec 3, 2024 | 517.40 | 538.00 | 517.40 | 538.00 | 537.86 | 4,606,407 |
| Dec 2, 2024 | 523.00 | 530.30 | 520.70 | 522.40 | 522.27 | 4,093,475 |
| Dec 1, 2024 | 516.70 | 528.30 | 516.70 | 522.80 | 522.67 | 1,622,875 |
| Nov 28, 2024 | 518.10 | 522.00 | 517.40 | 521.40 | 521.27 | 10,542,931 |
| Nov 27, 2024 | 529.90 | 531.10 | 515.00 | 517.50 | 517.37 | 3,697,706 |
| Nov 26, 2024 | 522.50 | 531.00 | 519.50 | 527.50 | 527.37 | 4,996,198 |
| Nov 25, 2024 | 522.50 | 531.90 | 519.00 | 526.40 | 526.27 | 5,137,966 |
| Nov 24, 2024 | 515.10 | 523.80 | 515.10 | 520.00 | 519.87 | 1,809,013 |
| Nov 21, 2024 | 526.00 | 533.00 | 516.60 | 520.00 | 519.87 | 6,995,117 |
| Nov 20, 2024 | 518.00 | 534.80 | 518.00 | 534.50 | 534.36 | 6,192,691 |
| Nov 19, 2024 | 515.20 | 519.00 | 505.20 | 517.70 | 517.57 | 10,724,397 |
| Nov 18, 2024 | 519.40 | 529.80 | 515.60 | 527.00 | 526.87 | 3,502,358 |
| Nov 17, 2024 | 510.00 | 518.00 | 510.00 | 518.00 | 517.87 | 2,324,219 |
| Nov 14, 2024 | 508.30 | 517.40 | 508.20 | 515.00 | 514.87 | 7,001,898 |
| Nov 13, 2024 | 496.00 | 511.20 | 494.90 | 509.90 | 509.77 | 3,697,480 |
| Nov 12, 2024 | 488.00 | 499.90 | 486.10 | 496.00 | 495.87 | 4,663,462 |
| Nov 11, 2024 | 492.00 | 497.40 | 488.90 | 496.00 | 495.87 | 5,014,483 |
| Nov 10, 2024 | 485.00 | 494.90 | 485.00 | 492.00 | 491.87 | 3,170,620 |
| Nov 7, 2024 | 483.10 | 487.80 | 481.80 | 484.30 | 484.18 | 5,174,205 |
| Nov 6, 2024 | 484.30 | 489.40 | 480.30 | 485.60 | 485.48 | 5,798,202 |
| Nov 5, 2024 | 479.50 | 484.60 | 477.10 | 483.80 | 483.68 | 2,061,005 |
| Nov 4, 2024 | 483.00 | 483.00 | 477.00 | 479.50 | 479.38 | 3,424,102 |
| Nov 3, 2024 | 486.90 | 486.90 | 478.10 | 483.00 | 482.88 | 2,051,712 |
| Oct 31, 2024 | 473.00 | 480.00 | 470.00 | 479.90 | 479.78 | 6,019,444 |
| Oct 30, 2024 | 464.80 | 473.00 | 461.80 | 473.00 | 472.88 | 5,108,141 |
| Oct 29, 2024 | 456.00 | 464.00 | 455.90 | 464.00 | 463.88 | 3,374,817 |
| Oct 28, 2024 | 468.50 | 469.40 | 455.60 | 459.00 | 458.88 | 3,516,971 |
| Oct 27, 2024 | 473.70 | 475.00 | 467.40 | 468.50 | 468.38 | 2,567,695 |
| Oct 22, 2024 | 465.90 | 465.90 | 456.20 | 461.00 | 460.88 | 3,729,641 |
| Oct 21, 2024 | 461.30 | 465.90 | 458.00 | 465.90 | 465.78 | 4,404,485 |
| Oct 20, 2024 | 449.60 | 461.90 | 444.30 | 461.30 | 461.18 | 4,539,157 |
| Oct 15, 2024 | 438.00 | 440.00 | 431.80 | 439.00 | 438.89 | 2,756,475 |
| Oct 14, 2024 | 435.00 | 439.30 | 432.00 | 433.50 | 433.39 | 2,541,435 |
| Oct 13, 2024 | 439.00 | 440.00 | 436.10 | 436.80 | 436.69 | 1,056,218 |
| Oct 10, 2024 | 438.70 | 439.40 | 435.00 | 436.70 | 436.59 | 4,506,329 |
| Oct 9, 2024 | 431.50 | 435.00 | 427.40 | 435.00 | 434.89 | 5,934,169 |
| Oct 8, 2024 | 424.00 | 430.50 | 420.70 | 430.50 | 430.39 | 4,362,549 |
| Oct 7, 2024 | 423.80 | 428.00 | 419.60 | 422.50 | 422.39 | 4,540,163 |
| Oct 6, 2024 | 430.00 | 430.00 | 419.00 | 421.80 | 421.69 | 2,413,426 |
| Oct 1, 2024 | 429.70 | 429.70 | 420.00 | 422.00 | 421.89 | 6,516,771 |
| Sep 30, 2024 | 432.00 | 432.00 | 424.60 | 428.60 | 428.49 | 7,231,280 |
| Sep 29, 2024 | 439.00 | 439.00 | 427.10 | 432.00 | 431.89 | 3,527,124 |
| Sep 26, 2024 | 14.703899 Dividend | |||||
| Sep 26, 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 432.59 | - |
| Sep 25, 2024 | 429.70 | 435.60 | 429.00 | 432.70 | 432.44 | 2,948,472 |
| Sep 24, 2024 | 425.00 | 434.40 | 422.90 | 429.70 | 429.44 | 4,937,215 |
| Sep 23, 2024 | 420.10 | 423.00 | 418.30 | 422.10 | 421.85 | 4,709,185 |
| Sep 22, 2024 | 414.20 | 422.90 | 414.20 | 421.70 | 421.45 | 2,073,043 |
| Sep 19, 2024 | 420.00 | 420.60 | 413.60 | 418.00 | 417.75 | 9,534,380 |
| Sep 18, 2024 | 416.90 | 419.50 | 413.70 | 418.90 | 418.65 | 3,472,419 |
| Sep 17, 2024 | 417.60 | 420.40 | 412.00 | 414.20 | 413.95 | 7,870,022 |
| Sep 16, 2024 | 426.20 | 428.40 | 418.00 | 418.20 | 417.95 | 4,157,874 |
| Sep 15, 2024 | 429.60 | 430.90 | 426.70 | 426.70 | 426.45 | 1,348,990 |
| Sep 12, 2024 | 427.60 | 429.90 | 425.70 | 428.30 | 428.05 | 2,842,723 |
| Sep 11, 2024 | 421.50 | 429.30 | 421.50 | 425.50 | 425.25 | 4,312,678 |
| Sep 10, 2024 | 428.00 | 428.00 | 418.40 | 420.10 | 419.85 | 4,314,417 |
| Sep 9, 2024 | 435.00 | 435.00 | 424.30 | 425.00 | 424.75 | 4,729,380 |
| Sep 8, 2024 | 427.10 | 433.00 | 426.70 | 432.90 | 432.64 | 1,357,825 |
| Sep 5, 2024 | 424.20 | 424.20 | 424.20 | 424.20 | 423.95 | - |
| Sep 4, 2024 | 426.20 | 428.00 | 421.20 | 424.20 | 423.95 | 3,231,735 |
| Sep 3, 2024 | 431.50 | 432.40 | 427.60 | 429.00 | 428.75 | 2,269,222 |
| Sep 2, 2024 | 429.10 | 434.00 | 427.30 | 431.80 | 431.54 | 2,872,909 |
| Sep 1, 2024 | 437.00 | 437.00 | 430.20 | 430.50 | 430.24 | 1,443,640 |
| Aug 29, 2024 | 431.10 | 434.40 | 427.00 | 431.30 | 431.04 | 10,997,584 |
| Aug 28, 2024 | 429.60 | 435.50 | 425.30 | 426.30 | 426.05 | 4,330,896 |
| Aug 27, 2024 | 432.70 | 433.50 | 426.70 | 426.70 | 426.45 | 4,262,383 |
| Aug 26, 2024 | 426.00 | 437.50 | 425.60 | 430.10 | 429.84 | 4,546,823 |
| Aug 25, 2024 | 416.00 | 426.30 | 415.70 | 426.00 | 425.75 | 2,469,962 |
| Aug 22, 2024 | 417.00 | 418.10 | 412.50 | 414.50 | 414.25 | 3,745,572 |
| Aug 21, 2024 | 418.30 | 419.00 | 411.50 | 415.00 | 414.75 | 5,306,050 |
| Aug 20, 2024 | 424.80 | 426.10 | 418.80 | 419.00 | 418.75 | 3,051,979 |
| Aug 19, 2024 | 428.00 | 428.00 | 420.40 | 423.50 | 423.25 | 2,472,307 |
| Aug 18, 2024 | 425.80 | 428.00 | 421.20 | 428.00 | 427.75 | 3,171,207 |
| Aug 15, 2024 | 418.40 | 422.70 | 418.00 | 420.20 | 419.95 | 4,943,354 |
| Aug 14, 2024 | 418.50 | 419.00 | 414.10 | 416.20 | 415.95 | 5,807,796 |
| Aug 12, 2024 | 418.00 | 420.10 | 414.20 | 416.40 | 416.15 | 6,250,549 |
| Aug 11, 2024 | 431.90 | 432.50 | 424.10 | 424.10 | 423.85 | 1,990,197 |
| Aug 8, 2024 | 424.90 | 429.40 | 422.20 | 426.40 | 426.15 | 6,542,896 |
| Aug 7, 2024 | 428.10 | 430.50 | 420.00 | 421.00 | 420.75 | 11,450,007 |
| Aug 6, 2024 | 428.00 | 444.00 | 421.50 | 430.90 | 430.64 | 7,716,925 |
| Aug 5, 2024 | 412.00 | 426.90 | 409.00 | 426.40 | 426.15 | 6,036,613 |
| Aug 4, 2024 | 412.00 | 426.00 | 412.00 | 420.40 | 420.15 | 2,658,682 |
| Aug 1, 2024 | 426.40 | 428.60 | 420.40 | 420.40 | 420.15 | 6,640,324 |
| Jul 31, 2024 | 431.00 | 435.30 | 427.80 | 428.00 | 427.75 | 5,307,485 |
| Jul 30, 2024 | 436.50 | 439.40 | 432.70 | 433.90 | 433.64 | 4,318,663 |
| Jul 29, 2024 | 440.00 | 441.10 | 433.30 | 433.70 | 433.44 | 4,635,341 |
| Jul 28, 2024 | 444.30 | 446.10 | 439.00 | 439.00 | 438.74 | 3,063,459 |
| Jul 25, 2024 | 446.60 | 453.00 | 444.80 | 452.00 | 451.73 | 7,830,374 |
| Jul 24, 2024 | 450.20 | 458.00 | 448.50 | 452.20 | 451.93 | 4,420,607 |
| Jul 23, 2024 | 445.50 | 451.80 | 445.00 | 450.40 | 450.13 | 3,826,496 |
| Jul 22, 2024 | 443.00 | 447.90 | 441.70 | 446.80 | 446.53 | 5,885,100 |
| Jul 21, 2024 | 436.00 | 442.00 | 436.00 | 440.70 | 440.44 | 1,419,653 |
| Jul 18, 2024 | 448.90 | 449.90 | 442.50 | 443.60 | 443.34 | 7,722,865 |
| Jul 17, 2024 | 451.00 | 451.40 | 446.70 | 450.30 | 450.03 | 3,819,134 |
| Jul 16, 2024 | 445.70 | 451.50 | 440.00 | 451.50 | 451.23 | 6,720,905 |
| Jul 15, 2024 | 448.00 | 454.90 | 448.00 | 449.00 | 448.73 | 4,792,338 |
| Jul 14, 2024 | 449.00 | 452.50 | 444.50 | 450.10 | 449.83 | 2,889,272 |
| Jul 11, 2024 | 447.90 | 451.40 | 444.10 | 448.90 | 448.63 | 6,158,417 |
| Jul 10, 2024 | 439.20 | 445.80 | 438.50 | 443.00 | 442.74 | 6,066,426 |
| Jul 9, 2024 | 440.10 | 444.40 | 435.60 | 439.20 | 438.94 | 9,843,994 |
| Jul 8, 2024 | 455.00 | 455.00 | 442.70 | 444.40 | 444.14 | 3,711,142 |
| Jul 7, 2024 | 448.00 | 455.90 | 443.30 | 455.00 | 454.73 | 6,283,067 |
| Jul 4, 2024 | 432.70 | 441.50 | 431.30 | 438.30 | 438.04 | 9,299,849 |
| Jul 3, 2024 | 436.20 | 440.30 | 430.30 | 432.10 | 431.84 | 6,504,531 |
| Jul 2, 2024 | 427.20 | 442.30 | 427.20 | 435.70 | 435.44 | 7,532,081 |
| Jul 1, 2024 | 426.40 | 436.00 | 424.50 | 432.40 | 432.14 | 5,836,955 |
| Jun 30, 2024 | 424.00 | 429.40 | 423.00 | 423.60 | 423.35 | 3,161,646 |
| Jun 27, 2024 | 421.00 | 426.70 | 419.20 | 423.60 | 423.35 | 15,196,057 |
| Jun 26, 2024 | 417.40 | 424.40 | 415.40 | 424.40 | 424.15 | 5,053,067 |
| Jun 25, 2024 | 415.00 | 421.60 | 412.30 | 415.40 | 415.15 | 8,157,883 |
| Jun 24, 2024 | 415.20 | 419.40 | 411.00 | 415.10 | 414.85 | 7,365,801 |
| Jun 23, 2024 | 421.50 | 421.90 | 412.00 | 414.70 | 414.45 | 3,347,481 |
| Jun 20, 2024 | 427.00 | 428.60 | 417.30 | 420.10 | 419.85 | 7,582,848 |
| Jun 19, 2024 | 432.50 | 435.30 | 425.00 | 427.00 | 426.75 | 3,354,871 |
| Jun 18, 2024 | 443.10 | 444.20 | 431.10 | 432.50 | 432.24 | 4,594,314 |
| Jun 17, 2024 | 430.90 | 443.10 | 428.20 | 442.50 | 442.24 | 4,384,215 |
| Jun 16, 2024 | 428.30 | 430.90 | 426.70 | 430.90 | 430.64 | 1,992,748 |
| Jun 13, 2024 | 430.80 | 434.00 | 423.40 | 428.30 | 428.05 | 7,026,888 |
| Jun 10, 2024 | 430.00 | 433.50 | 426.60 | 433.50 | 433.24 | 4,617,038 |
| Jun 9, 2024 | 431.70 | 436.00 | 429.00 | 430.00 | 429.74 | 2,846,665 |
| Jun 6, 2024 | 436.20 | 441.50 | 427.20 | 431.70 | 431.44 | 9,998,221 |
| Jun 5, 2024 | 451.80 | 451.80 | 439.10 | 441.00 | 440.74 | 6,538,105 |
| Jun 4, 2024 | 453.70 | 453.80 | 446.10 | 450.00 | 449.73 | 3,927,958 |
| Jun 3, 2024 | 450.00 | 455.80 | 444.40 | 453.70 | 453.43 | 9,489,332 |
| Jun 2, 2024 | 450.80 | 452.70 | 449.30 | 450.00 | 449.73 | 2,317,658 |
| May 30, 2024 | 450.80 | 450.80 | 442.50 | 447.00 | 446.73 | 12,067,055 |
| May 29, 2024 | 454.00 | 454.80 | 449.40 | 453.70 | 453.43 | 5,025,949 |
| May 28, 2024 | 443.80 | 454.30 | 441.50 | 454.30 | 454.03 | 5,062,443 |
| May 27, 2024 | 440.10 | 444.70 | 436.10 | 444.70 | 444.44 | 4,516,674 |
| May 26, 2024 | 445.00 | 445.00 | 439.80 | 440.80 | 440.54 | 2,034,258 |
| May 23, 2024 | 442.00 | 444.20 | 437.70 | 442.00 | 441.74 | 10,470,515 |
| May 22, 2024 | 450.00 | 450.00 | 435.00 | 439.40 | 439.14 | 11,954,175 |
| May 21, 2024 | 453.60 | 454.10 | 441.20 | 448.00 | 447.73 | 6,504,961 |
| May 20, 2024 | 445.00 | 452.70 | 442.20 | 452.70 | 452.43 | 4,917,067 |
| May 19, 2024 | 447.00 | 447.00 | 437.00 | 445.00 | 444.74 | 3,946,468 |
| May 16, 2024 | 451.00 | 456.00 | 443.90 | 443.90 | 443.64 | 5,917,405 |
| May 15, 2024 | 459.00 | 459.00 | 452.60 | 452.60 | 452.33 | 3,906,937 |
Related Tickers
BCOM.TA B Communications Ltd.
2,023.00
+0.95%
PTNR.TA Partner Communications Company Ltd.
2,509.00
+1.37%
GLTL.TA Gilat Telecom Global Ltd
75.20
+1.35%
CEL.TA Cellcom Israel Ltd.
2,535.00
-0.78%
CELJF Cellcom Israel Ltd.
7.25
+1.40%
AMXB.MX América Móvil, S.A.B. de C.V.
17.00
+0.59%
7030.SR Mobile Telecommunications Company Saudi Arabia
11.00
-2.14%
9432.T Nippon Telegraph and Telephone Corporation
153.00
-0.07%
9434.T SoftBank Corp.
216.60
-0.60%
0728.HK CHINA TELECOM
5.660
+0.89%