Bank Hapoalim B.M. (OP: BKHYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Sep 01, 2015 | 25.00 | 25.15 | 25.00 | 25.10 | 1,191 | -0.10(-0.42%) |
| Aug 31, 2015 | 25.20 | 25.20 | 25.20 | 25.20 | 349 | +0.05(+0.22%) |
| Aug 27, 2015 | 25.15 | 25.15 | 25.15 | 153 | -0.57(-2.22%) | |
| Aug 26, 2015 | 25.72 | 25.72 | 25.72 | 25.72 | 100 | -1.08(-4.03%) |
| Aug 21, 2015 | 26.80 | 26.80 | 26.80 | 162 | -0.59(-2.15%) | |
| Aug 20, 2015 | 27.39 | 27.39 | 27.38 | 27.39 | 1,616 | -0.86(-3.04%) |
| Aug 19, 2015 | 28.00 | 28.25 | 28.00 | 28.25 | 1,024 | +0.04(+0.14%) |
| Aug 18, 2015 | 28.23 | 28.23 | 28.05 | 28.21 | 1,667 | -0.63(-2.18%) |
| Aug 14, 2015 | 28.84 | 28.84 | 28.84 | 38 | +0.03(+0.10%) | |
| Aug 12, 2015 | 28.81 | 28.81 | 28.81 | 118 | +0.06(+0.21%) | |
| Aug 11, 2015 | 28.77 | 28.77 | 28.75 | 28.75 | 852 | +0.30(+1.05%) |
| Aug 10, 2015 | 28.79 | 28.79 | 28.45 | 28.45 | 295 | +0.21(+0.74%) |
| Aug 07, 2015 | 28.10 | 28.24 | 28.10 | 28.24 | 977 | -0.04(-0.14%) |
| Aug 06, 2015 | 28.33 | 28.33 | 28.15 | 28.28 | 1,519 | +0.23(+0.80%) |
| Aug 05, 2015 | 28.25 | 28.27 | 28.05 | 28.05 | 2,433 | -0.12(-0.44%) |
| Aug 04, 2015 | 28.09 | 28.19 | 27.98 | 28.18 | 2,762 | -0.33(-1.16%) |
| Aug 03, 2015 | 28.31 | 28.51 | 28.31 | 28.51 | 855 | +0.42(+1.50%) |
| Jul 31, 2015 | 27.96 | 28.09 | 27.83 | 28.09 | 1,624 | +0.41(+1.50%) |
| Jul 30, 2015 | 27.70 | 27.80 | 27.68 | 27.68 | 1,435 | -0.70(-2.48%) |
| Jul 29, 2015 | 28.16 | 28.38 | 28.16 | 28.38 | 665 | +0.25(+0.89%) |
| Jul 28, 2015 | 28.17 | 28.17 | 28.13 | 28.13 | 719 | +1.04(+3.84%) |
| Jul 24, 2015 | 27.09 | 27.09 | 27.09 | 151 | -0.43(-1.56%) | |
| Jul 23, 2015 | 27.52 | 27.52 | 27.52 | 27.52 | 902 | -0.92(-3.23%) |
| Jul 21, 2015 | 28.44 | 28.44 | 28.44 | 0 | +0.43(+1.54%) | |
| Jul 16, 2015 | 28.01 | 28.01 | 28.01 | 50 | -0.07(-0.25%) | |
| Jul 15, 2015 | 28.08 | 28.08 | 28.08 | 28.08 | 148 | +0.67(+2.44%) |
| Jul 10, 2015 | 27.41 | 27.41 | 27.41 | 16 | +0.53(+1.97%) | |
| Jul 09, 2015 | 27.05 | 27.10 | 26.88 | 26.88 | 458 | +0.16(+0.60%) |
| Jul 08, 2015 | 26.72 | 26.72 | 26.71 | 26.72 | 891 | -0.78(-2.84%) |
| Jul 07, 2015 | 27.50 | 27.50 | 27.50 | 27.50 | 352 | +0.42(+1.55%) |
| Jun 30, 2015 | 27.08 | 27.08 | 27.08 | 0 | +0.54(+2.03%) | |
| Jun 29, 2015 | 26.39 | 26.54 | 26.39 | 26.54 | 166,136 | -0.47(-1.74%) |
| Jun 26, 2015 | 27.23 | 27.25 | 27.01 | 27.01 | 133,891 | -0.69(-2.49%) |
| Jun 25, 2015 | 27.75 | 27.79 | 27.70 | 27.70 | 3,182 | -0.54(-1.91%) |
| Jun 23, 2015 | 28.24 | 28.24 | 28.24 | 63 | -0.08(-0.28%) | |
| Jun 22, 2015 | 28.18 | 28.32 | 28.18 | 28.32 | 763 | +0.90(+3.28%) |
| Jun 19, 2015 | 27.48 | 27.48 | 26.96 | 27.42 | 831 | +0.12(+0.46%) |
| Jun 18, 2015 | 27.53 | 27.53 | 27.30 | 27.30 | 376 | +0.38(+1.39%) |
| Jun 17, 2015 | 27.48 | 27.48 | 26.92 | 26.92 | 1,897 | -0.40(-1.46%) |
| Jun 16, 2015 | 27.25 | 27.35 | 27.25 | 27.32 | 866 | -0.11(-0.40%) |
| Jun 15, 2015 | 27.43 | 27.43 | 27.43 | 27.43 | 291 | -0.43(-1.54%) |
| Jun 12, 2015 | 27.90 | 27.90 | 27.86 | 27.86 | 572 | +0.36(+1.31%) |
| Jun 11, 2015 | 27.50 | 27.50 | 27.50 | 27.50 | 284 | +0.04(+0.15%) |
| Jun 10, 2015 | 27.48 | 27.50 | 27.02 | 27.46 | 5,483 | +0.00(+0.00%) |
| Jun 09, 2015 | 27.46 | 27.46 | 27.46 | 27.46 | 798 | +0.67(+2.50%) |
| Jun 05, 2015 | 26.79 | 26.79 | 26.79 | 165 | -0.06(-0.22%) | |
| Jun 04, 2015 | 26.94 | 27.00 | 26.68 | 26.85 | 3,212 | +0.16(+0.58%) |
| Jun 03, 2015 | 26.77 | 26.77 | 26.65 | 26.70 | 1,841 | -0.09(-0.35%) |
| Jun 02, 2015 | 26.75 | 26.79 | 26.52 | 26.79 | 1,216 | -0.06(-0.22%) |
| Jun 01, 2015 | 26.85 | 26.85 | 26.56 | 26.85 | 1,428 | +0.33(+1.24%) |
| May 29, 2015 | 26.52 | 26.52 | 26.52 | 26.52 | 897 | +0.52(+2.00%) |
| May 28, 2015 | 26.25 | 26.25 | 26.00 | 26.00 | 905 | +0.09(+0.37%) |
| May 27, 2015 | 26.00 | 26.00 | 25.62 | 25.91 | 1,142 | +0.61(+2.39%) |
| May 26, 2015 | 26.10 | 26.10 | 25.30 | 25.30 | 1,109 | -0.89(-3.42%) |
| May 22, 2015 | 26.20 | 26.20 | 26.20 | 0 | -0.36(-1.34%) | |
| May 21, 2015 | 26.16 | 26.55 | 26.11 | 26.55 | 991 | +0.38(+1.45%) |
| May 20, 2015 | 26.08 | 26.17 | 26.08 | 26.17 | 670 | -0.09(-0.34%) |
| May 19, 2015 | 26.27 | 26.27 | 26.15 | 26.26 | 1,629 | +0.40(+1.55%) |
| May 18, 2015 | 25.98 | 25.98 | 25.86 | 25.86 | 754 | +0.47(+1.87%) |
| May 15, 2015 | 25.59 | 25.65 | 25.39 | 25.39 | 989 | -0.25(-0.99%) |
| May 14, 2015 | 25.32 | 25.64 | 25.10 | 25.64 | 794 | +0.66(+2.64%) |
| May 13, 2015 | 25.01 | 25.01 | 24.98 | 24.98 | 1,659 | -0.03(-0.12%) |
| May 12, 2015 | 24.84 | 25.01 | 24.84 | 25.01 | 1,331 | +0.06(+0.24%) |
| May 11, 2015 | 24.81 | 25.02 | 24.81 | 24.95 | 2,283 | -0.25(-0.99%) |
| May 07, 2015 | 25.20 | 25.20 | 25.20 | 139 | +0.64(+2.61%) | |
| May 06, 2015 | 24.28 | 24.56 | 24.28 | 24.56 | 2,568 | +0.08(+0.33%) |
| May 05, 2015 | 24.48 | 24.48 | 24.48 | 24.48 | 426 | -0.01(-0.04%) |
| May 04, 2015 | 24.49 | 24.49 | 24.49 | 24.49 | 499 | -0.20(-0.81%) |
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.
