Bank Hapoalim B.M. (OP: BKHYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2017 | 30.16 | 30.16 | 30.16 | 2 | -0.69(-2.24%) | |
| Jan 27, 2017 | 30.85 | 30.85 | 30.85 | 30.85 | 161 | +0.12(+0.39%) |
| Jan 24, 2017 | 30.73 | 30.73 | 30.73 | 80 | -0.58(-1.85%) | |
| Jan 17, 2017 | 31.31 | 31.31 | 31.31 | 0 | +0.42(+1.36%) | |
| Jan 09, 2017 | 30.89 | 30.89 | 30.89 | 0 | -0.21(-0.68%) | |
| Jan 06, 2017 | 31.10 | 31.10 | 31.10 | 31.10 | 102 | +1.50(+5.07%) |
| Jan 03, 2017 | 29.60 | 29.60 | 29.60 | 0 | -0.10(-0.34%) | |
| Dec 29, 2016 | 29.70 | 29.70 | 29.70 | 0 | +0.45(+1.54%) | |
| Dec 20, 2016 | 29.25 | 29.25 | 29.25 | 52 | -0.20(-0.68%) | |
| Dec 13, 2016 | 29.45 | 29.45 | 29.45 | 0 | +0.08(+0.27%) | |
| Dec 12, 2016 | 29.37 | 29.37 | 29.37 | 29.37 | 673 | -1.17(-3.83%) |
| Dec 08, 2016 | 30.54 | 30.54 | 30.54 | 0 | -0.06(-0.20%) | |
| Dec 06, 2016 | 30.60 | 30.60 | 30.60 | 0 | +0.50(+1.66%) | |
| Nov 30, 2016 | 30.10 | 30.10 | 30.10 | 0 | +0.50(+1.69%) | |
| Nov 23, 2016 | 29.60 | 29.60 | 29.60 | 50 | -0.48(-1.60%) | |
| Nov 22, 2016 | 30.08 | 30.08 | 30.08 | 30.08 | 1,000 | +1.13(+3.90%) |
| Nov 21, 2016 | 29.40 | 29.40 | 28.95 | 28.95 | 239 | -0.45(-1.53%) |
| Nov 07, 2016 | 29.40 | 29.40 | 29.40 | 0 | +0.36(+1.24%) | |
| Oct 31, 2016 | 29.04 | 29.04 | 29.04 | 82 | +0.89(+3.16%) | |
| Oct 27, 2016 | 28.15 | 28.15 | 28.15 | 0 | -1.13(-3.86%) | |
| Oct 25, 2016 | 29.28 | 29.28 | 29.28 | 0 | -0.09(-0.31%) | |
| Oct 19, 2016 | 29.37 | 29.37 | 29.37 | 0 | +0.72(+2.51%) | |
| Oct 03, 2016 | 28.65 | 28.65 | 28.65 | 28.65 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 28.65 | 28.65 | 28.65 | 0 | +1.02(+3.69%) | |
| Sep 29, 2016 | 27.63 | 27.63 | 27.63 | 27.63 | 14 | +0.00(+0.00%) |
| Sep 28, 2016 | 27.63 | 27.63 | 27.63 | 27.63 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 27.65 | 27.65 | 27.63 | 27.63 | 352 | -0.37(-1.32%) |
| Sep 26, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 388 | +0.00(+0.00%) |
| Sep 21, 2016 | 28.00 | 28.00 | 28.00 | 25 | +0.41(+1.49%) | |
| Sep 20, 2016 | 27.59 | 27.59 | 27.59 | 27.59 | 100 | +0.00(+0.00%) |
| Sep 14, 2016 | 27.59 | 27.59 | 27.59 | 0 | -0.75(-2.65%) | |
| Sep 12, 2016 | 28.34 | 28.34 | 28.34 | 0 | +0.16(+0.57%) | |
| Sep 06, 2016 | 28.18 | 28.18 | 28.18 | 0 | +1.58(+5.94%) | |
| Aug 31, 2016 | 26.60 | 26.60 | 26.60 | 0 | +0.37(+1.41%) | |
| Aug 29, 2016 | 26.23 | 26.23 | 26.23 | 0 | -0.17(-0.64%) | |
| Aug 26, 2016 | 26.45 | 26.45 | 26.40 | 26.40 | 636 | -0.85(-3.12%) |
| Aug 22, 2016 | 27.25 | 27.25 | 27.25 | 0 | +1.00(+3.81%) | |
| Aug 10, 2016 | 26.25 | 26.25 | 26.25 | 0 | +0.59(+2.30%) | |
| Aug 05, 2016 | 25.66 | 25.66 | 25.66 | 0 | +0.01(+0.04%) | |
| Aug 03, 2016 | 25.65 | 25.65 | 25.65 | 0 | +0.22(+0.88%) | |
| Aug 02, 2016 | 25.43 | 25.43 | 25.43 | 25.43 | 191 | -0.70(-2.70%) |
| Jul 14, 2016 | 26.13 | 26.13 | 26.13 | 0 | +0.88(+3.49%) | |
| Jul 13, 2016 | 25.25 | 25.25 | 25.25 | 25.25 | 139 | +0.33(+1.32%) |
| Jun 29, 2016 | 24.92 | 24.92 | 24.92 | 0 | +0.05(+0.18%) | |
| Jun 28, 2016 | 24.62 | 24.88 | 24.62 | 24.88 | 291 | -0.50(-1.95%) |
| Jun 23, 2016 | 25.37 | 25.37 | 25.37 | 24 | -0.38(-1.46%) | |
| Jun 20, 2016 | 25.75 | 25.75 | 25.75 | 39 | +0.50(+1.96%) | |
| Jun 01, 2016 | 25.25 | 25.25 | 25.25 | 101 | +0.30(+1.20%) | |
| May 31, 2016 | 25.64 | 25.64 | 24.95 | 24.95 | 200 | +0.70(+2.89%) |
| May 24, 2016 | 24.25 | 24.25 | 24.25 | 0 | -0.36(-1.46%) | |
| May 20, 2016 | 24.61 | 24.61 | 24.61 | 0 | -0.10(-0.40%) | |
| May 19, 2016 | 24.71 | 24.71 | 24.71 | 24.71 | 284 | -0.04(-0.16%) |
| May 16, 2016 | 24.75 | 24.75 | 24.75 | 0 | -0.26(-1.04%) | |
| May 13, 2016 | 25.01 | 25.01 | 25.01 | 25.01 | 106 | -0.16(-0.66%) |
| May 06, 2016 | 25.18 | 25.18 | 25.18 | 0 | -0.18(-0.69%) | |
| May 05, 2016 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | -0.30(-1.17%) |
| Apr 28, 2016 | 25.65 | 25.65 | 25.65 | 68 | -0.15(-0.58%) | |
| Apr 20, 2016 | 25.80 | 25.80 | 25.80 | 38 | -0.73(-2.75%) | |
| Apr 19, 2016 | 26.17 | 26.53 | 26.17 | 26.53 | 346 | +0.56(+2.16%) |
| Apr 14, 2016 | 25.97 | 25.97 | 25.97 | 0 | +0.92(+3.67%) | |
| Apr 08, 2016 | 25.05 | 25.05 | 25.05 | 0 | -0.08(-0.32%) | |
| Apr 01, 2016 | 25.13 | 25.13 | 25.13 | 91 | -0.14(-0.55%) | |
| Mar 31, 2016 | 25.55 | 25.55 | 25.27 | 25.27 | 293 | +0.24(+0.96%) |
| Mar 29, 2016 | 25.03 | 25.03 | 25.03 | 0 | -0.37(-1.46%) | |
| Mar 28, 2016 | 25.40 | 25.40 | 25.40 | 25.40 | 3,818 | -0.19(-0.74%) |
| Mar 24, 2016 | 25.59 | 25.59 | 25.59 | 0 | +0.38(+1.51%) | |
| Mar 23, 2016 | 25.21 | 25.21 | 25.21 | 25.21 | 209 | +0.11(+0.44%) |
| Mar 17, 2016 | 25.10 | 25.10 | 25.10 | 6 | +1.10(+4.58%) | |
| Mar 04, 2016 | 24.00 | 24.00 | 24.00 | 0 | -0.45(-1.84%) | |
| Mar 03, 2016 | 24.45 | 24.45 | 24.45 | 24.45 | 204 | +0.22(+0.91%) |
| Mar 01, 2016 | 24.23 | 24.23 | 24.23 | 11 | -0.34(-1.38%) | |
| Feb 29, 2016 | 24.57 | 24.57 | 24.57 | 24.57 | 280 | +0.63(+2.63%) |
| Feb 24, 2016 | 23.94 | 23.94 | 23.94 | 349 | +0.35(+1.48%) | |
| Feb 23, 2016 | 23.59 | 23.59 | 23.59 | 23.59 | 237 | -0.25(-1.05%) |
| Feb 17, 2016 | 23.84 | 23.84 | 23.84 | 130 | +0.64(+2.76%) | |
| Feb 16, 2016 | 23.00 | 23.20 | 23.00 | 23.20 | 1,224 | +0.79(+3.53%) |
| Feb 09, 2016 | 22.41 | 22.41 | 22.41 | 0 | -0.02(-0.09%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
