UK markets closed

Bank Hapoalim B.M. (POLI.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
3,319.00-30.00 (-0.90%)
At close: 05:24PM IDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20243,359.003,366.003,312.003,319.003,319.005,761,879
01 May 20243,368.003,372.003,306.003,349.003,349.003,665,157
30 Apr 20243,340.003,397.003,332.003,386.003,386.005,067,694
25 Apr 20243,340.003,360.003,283.003,320.003,320.005,113,127
24 Apr 20243,410.003,433.003,334.003,372.003,372.003,329,310
21 Apr 20243,330.003,388.003,287.003,388.003,388.002,885,041
18 Apr 20243,224.003,286.003,224.003,262.003,262.002,629,197
17 Apr 20243,232.003,274.003,224.003,224.003,224.002,512,973
16 Apr 20243,260.003,287.003,202.003,249.003,249.003,355,947
15 Apr 20243,377.003,408.003,278.003,291.003,291.002,639,377
14 Apr 20243,333.003,358.003,283.003,320.003,320.002,241,888
11 Apr 20243,352.003,374.003,287.003,318.003,318.004,354,860
10 Apr 20243,416.003,428.003,357.003,382.003,382.002,768,562
09 Apr 20243,443.003,457.003,400.003,418.003,418.002,472,345
08 Apr 20243,420.003,475.003,411.003,475.003,475.004,083,954
07 Apr 2024------
04 Apr 20243,373.003,378.003,290.003,290.003,290.002,940,134
03 Apr 20243,400.003,403.003,307.003,392.003,392.005,170,848
02 Apr 20243,438.003,445.003,361.003,373.003,373.003,811,012
01 Apr 20243,500.003,517.003,458.003,458.003,458.001,154,008
31 Mar 20243,400.003,500.003,390.003,500.003,500.003,037,927
28 Mar 20243,440.003,460.003,396.003,448.003,448.008,456,299
27 Mar 20243,466.003,480.003,420.003,430.003,430.004,389,235
26 Mar 20243,400.003,479.003,375.003,466.003,466.0010,258,391
25 Mar 20243,388.003,414.003,370.003,400.003,400.003,220,521
21 Mar 20243,417.003,430.003,375.003,388.003,388.002,882,784
20 Mar 20243,377.003,407.003,361.003,400.003,400.002,097,555
19 Mar 20243,387.003,400.003,350.003,375.003,375.003,420,110
18 Mar 20243,419.003,424.003,366.003,387.003,387.003,247,725
18 Mar 202426.32205 Dividend
17 Mar 20243,306.003,418.003,306.003,418.003,391.682,073,829
14 Mar 20243,360.003,370.003,290.003,322.003,296.423,951,299
13 Mar 20243,351.003,383.003,304.003,347.003,321.222,735,649
12 Mar 20243,380.003,408.003,301.003,360.003,334.127,913,125
11 Mar 20243,350.003,395.003,342.003,390.003,363.893,092,978
10 Mar 20243,341.003,366.003,330.003,342.003,316.26904,176
07 Mar 20243,424.003,439.003,340.003,358.003,332.145,087,322
06 Mar 20243,362.003,362.003,362.003,362.003,336.11-
05 Mar 20243,375.003,390.003,351.003,362.003,336.111,882,502
04 Mar 20243,450.003,462.003,381.003,394.003,367.862,929,278
03 Mar 20243,449.003,470.003,432.003,462.003,435.341,670,959
29 Feb 20243,360.003,450.003,346.003,418.003,391.685,992,711
28 Feb 20243,339.003,362.003,322.003,344.003,318.253,451,405
26 Feb 20243,360.003,380.003,344.003,344.003,318.253,198,166
25 Feb 20243,300.003,354.003,300.003,354.003,328.17937,435
22 Feb 20243,301.003,336.003,289.003,291.003,265.664,331,884
21 Feb 20243,270.003,295.003,253.003,260.003,234.892,461,840
20 Feb 20243,215.003,284.003,188.003,260.003,234.895,700,950
19 Feb 20243,169.003,229.003,169.003,229.003,204.131,782,887
18 Feb 20243,156.003,182.003,151.003,182.003,157.50818,447
15 Feb 20243,187.003,190.003,140.003,148.003,123.761,809,036
14 Feb 20243,208.003,220.003,164.003,171.003,146.581,906,597
13 Feb 20243,120.003,237.003,113.003,228.003,203.143,555,755
12 Feb 20243,126.003,137.003,076.003,130.003,105.902,316,966
11 Feb 20243,116.003,128.003,090.003,105.003,081.091,190,847
08 Feb 20243,160.003,186.003,142.003,163.003,138.642,275,149
07 Feb 20243,153.003,188.003,146.003,171.003,146.582,156,716
06 Feb 20243,096.003,163.003,079.003,158.003,133.685,463,776
05 Feb 20243,096.003,127.003,085.003,095.003,071.173,151,016
04 Feb 20243,075.003,104.003,075.003,094.003,070.171,340,317
01 Feb 20243,099.003,115.003,058.003,058.003,034.456,312,406
31 Jan 20243,139.003,159.003,102.003,118.003,093.994,116,879
30 Jan 20243,170.003,172.003,128.003,139.003,114.832,250,532
29 Jan 20243,155.003,191.003,110.003,172.003,147.573,594,100
28 Jan 20243,094.003,164.003,093.003,160.003,135.661,754,458
25 Jan 20243,075.003,103.003,060.003,068.003,044.375,010,267
24 Jan 20243,102.003,128.003,081.003,103.003,079.102,751,360
23 Jan 20243,022.003,077.003,022.003,071.003,047.352,671,244
22 Jan 20243,092.003,135.003,050.003,051.003,027.502,522,645
21 Jan 20243,140.003,154.003,091.003,092.003,068.19876,763
18 Jan 20243,120.003,159.003,114.003,140.003,115.822,324,328
17 Jan 20243,105.003,150.003,092.003,100.003,076.132,396,815
16 Jan 20243,176.003,189.003,122.003,122.003,097.962,428,736
15 Jan 20243,244.003,248.003,189.003,195.003,170.401,776,020
14 Jan 20243,201.003,262.003,201.003,244.003,219.02806,026
11 Jan 20243,195.003,240.003,184.003,220.003,195.201,904,824
10 Jan 20243,217.003,226.003,172.003,172.003,147.572,478,429
09 Jan 20243,308.003,308.003,231.003,231.003,206.121,969,000
08 Jan 20243,306.003,309.003,244.003,291.003,265.662,025,717
07 Jan 20243,303.003,308.003,276.003,308.003,282.52708,542
04 Jan 20243,330.003,333.003,286.003,327.003,301.381,279,158
03 Jan 20243,315.003,329.003,248.003,310.003,284.512,732,155
02 Jan 20243,354.003,360.003,312.003,342.003,316.262,335,922
01 Jan 20243,290.003,349.003,285.003,329.003,303.361,257,837
31 Dec 20233,277.003,298.003,242.003,290.003,264.661,240,649
28 Dec 20233,285.003,296.003,241.003,251.003,225.963,933,242
27 Dec 20233,267.003,299.003,215.003,277.003,251.761,551,673
26 Dec 20233,325.003,335.003,230.003,246.003,221.002,040,085
25 Dec 20233,281.003,329.003,272.003,311.003,285.501,225,894
24 Dec 20233,256.003,292.003,200.003,292.003,266.65866,522
21 Dec 20233,265.003,285.003,246.003,276.003,250.771,609,965
20 Dec 20233,202.003,290.003,199.003,265.003,239.863,406,419
19 Dec 20233,237.003,240.003,185.003,185.003,160.472,864,847
18 Dec 20233,139.003,234.003,135.003,225.003,200.163,806,957
17 Dec 20233,129.003,140.003,117.003,130.003,105.90801,519
14 Dec 20233,144.003,182.003,102.003,102.003,078.114,555,614
13 Dec 20233,119.003,127.003,073.003,100.003,076.131,709,165
12 Dec 20233,129.003,135.003,089.003,099.003,075.131,381,750
11 Dec 20233,132.003,132.003,072.003,120.003,095.971,966,935
10 Dec 20233,122.003,142.003,100.003,138.003,113.831,153,783
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...