Bank Hapoalim B.M. (OP: BKHYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 01, 2016 | 22.43 | 22.43 | 22.43 | 0 | -0.68(-2.94%) | |
| Jan 29, 2016 | 23.11 | 23.11 | 23.11 | 23.11 | 100 | +0.11(+0.48%) |
| Jan 26, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.10(-0.43%) | |
| Jan 25, 2016 | 23.00 | 23.10 | 22.70 | 23.10 | 10,563 | -0.31(-1.32%) |
| Jan 19, 2016 | 23.41 | 23.41 | 23.41 | 30 | -0.33(-1.39%) | |
| Jan 15, 2016 | 23.74 | 23.74 | 23.74 | 0 | -0.71(-2.90%) | |
| Jan 12, 2016 | 24.45 | 24.45 | 24.45 | 0 | -0.38(-1.53%) | |
| Jan 08, 2016 | 24.83 | 24.83 | 24.83 | 0 | -0.02(-0.08%) | |
| Jan 07, 2016 | 24.81 | 24.85 | 24.61 | 24.85 | 2,510 | -0.86(-3.35%) |
| Jan 04, 2016 | 25.71 | 25.71 | 25.71 | 0 | -0.04(-0.16%) | |
| Dec 31, 2015 | 25.75 | 25.75 | 25.75 | 0 | +0.16(+0.64%) | |
| Dec 29, 2015 | 25.59 | 25.59 | 25.59 | 0 | +0.98(+3.96%) | |
| Dec 22, 2015 | 24.61 | 24.61 | 24.61 | 0 | -0.68(-2.69%) | |
| Dec 21, 2015 | 25.29 | 25.29 | 25.29 | 25.29 | 1,364 | +0.29(+1.16%) |
| Dec 16, 2015 | 25.00 | 25.00 | 25.00 | 24 | -0.39(-1.54%) | |
| Dec 15, 2015 | 25.39 | 25.39 | 25.39 | 25.39 | 1,026 | +0.78(+3.17%) |
| Dec 14, 2015 | 24.61 | 24.61 | 24.61 | 24.61 | 981 | -0.39(-1.56%) |
| Dec 08, 2015 | 25.00 | 25.00 | 25.00 | 0 | -0.27(-1.07%) | |
| Dec 07, 2015 | 25.94 | 25.94 | 25.27 | 25.27 | 1,735 | -0.04(-0.16%) |
| Dec 02, 2015 | 25.31 | 25.31 | 25.31 | 0 | -0.99(-3.76%) | |
| Nov 24, 2015 | 26.30 | 26.30 | 26.30 | 85 | +0.00(+0.00%) | |
| Nov 23, 2015 | 26.30 | 26.30 | 5,406 | -0.03(-0.11%) | ||
| Nov 20, 2015 | 26.33 | 26.33 | 26.33 | 26.33 | 326 | +0.58(+2.25%) |
| Nov 17, 2015 | 25.75 | 25.75 | 25.75 | 0 | +0.14(+0.55%) | |
| Nov 16, 2015 | 25.55 | 25.85 | 25.55 | 25.61 | 5,281 | +0.11(+0.43%) |
| Nov 13, 2015 | 25.50 | 25.50 | 25.50 | 25.50 | 271 | -0.91(-3.45%) |
| Nov 11, 2015 | 26.41 | 26.41 | 26.41 | 0 | +0.51(+1.97%) | |
| Nov 10, 2015 | 25.90 | 25.90 | 25.90 | 25.90 | 100 | +0.03(+0.12%) |
| Nov 09, 2015 | 25.87 | 25.87 | 25.87 | 25.87 | 100 | -0.75(-2.82%) |
| Nov 03, 2015 | 26.62 | 26.62 | 26.62 | 11 | +0.93(+3.62%) | |
| Nov 02, 2015 | 25.69 | 25.69 | 25.69 | 25.69 | 121 | -0.48(-1.83%) |
| Oct 30, 2015 | 26.17 | 26.17 | 26.17 | 26.17 | 100 | +0.11(+0.42%) |
| Oct 29, 2015 | 26.06 | 26.06 | 26.06 | 26.06 | 500 | -0.94(-3.48%) |
| Oct 26, 2015 | 27.00 | 27.00 | 27.00 | 0 | +0.35(+1.31%) | |
| Oct 23, 2015 | 26.65 | 26.65 | 26.65 | 26.65 | 200 | +0.60(+2.30%) |
| Oct 22, 2015 | 26.79 | 26.79 | 26.05 | 26.05 | 991 | -0.11(-0.42%) |
| Oct 19, 2015 | 26.16 | 26.16 | 26.16 | 0 | -0.53(-1.99%) | |
| Oct 16, 2015 | 26.69 | 26.69 | 26.69 | 26.69 | 290 | -0.13(-0.48%) |
| Oct 12, 2015 | 26.82 | 26.82 | 26.82 | 161 | +1.29(+5.05%) | |
| Oct 05, 2015 | 25.53 | 25.53 | 25.53 | 50 | +0.53(+2.12%) | |
| Sep 28, 2015 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Sep 24, 2015 | 25.00 | 25.00 | 25.00 | 28 | -0.30(-1.19%) | |
| Sep 23, 2015 | 25.55 | 25.55 | 25.30 | 25.30 | 613 | -0.20(-0.78%) |
| Sep 22, 2015 | 25.00 | 25.50 | 25.00 | 25.50 | 1,424 | -0.48(-1.85%) |
| Sep 18, 2015 | 25.98 | 25.98 | 25.98 | 43 | -0.35(-1.33%) | |
| Sep 17, 2015 | 26.33 | 26.33 | 26.33 | 26.33 | 127 | -0.01(-0.04%) |
| Sep 16, 2015 | 26.34 | 26.34 | 26.34 | 26.34 | 224 | -0.56(-2.08%) |
| Sep 15, 2015 | 26.59 | 26.90 | 25.85 | 26.90 | 1,422 | +0.35(+1.32%) |
| Sep 14, 2015 | 26.55 | 26.55 | 26.55 | 26.55 | 200 | +0.60(+2.31%) |
| Sep 11, 2015 | 26.69 | 26.69 | 25.95 | 25.95 | 3,163 | +0.45(+1.76%) |
| Sep 04, 2015 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Sep 02, 2015 | 25.50 | 25.50 | 25.50 | 94 | +0.40(+1.59%) |
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.
