Canada markets open in 1 hour 55 minutes

Bank Hapoalim B.M. (POLI.TA)

Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
3,370.00-50.00 (-1.46%)
As of 02:20PM IDT. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20243,400.003,418.003,370.003,370.003,370.001,088,213
Jun 19, 20243,346.003,420.003,342.003,420.003,420.002,091,054
Jun 18, 20243,365.003,376.003,317.003,352.003,352.002,259,080
Jun 17, 20243,301.003,354.003,291.003,354.003,354.002,355,819
Jun 16, 20243,370.003,380.003,301.003,301.003,301.00756,035
Jun 13, 20243,329.003,371.003,317.003,350.003,350.004,308,265
Jun 10, 20243,281.003,325.003,281.003,314.003,314.001,896,364
Jun 09, 20243,358.003,390.003,300.003,315.003,315.002,063,330
Jun 06, 20243,320.003,350.003,280.003,315.003,315.004,857,774
Jun 05, 20243,449.003,452.003,360.003,364.003,364.002,414,785
Jun 04, 20243,480.003,480.003,395.003,449.003,449.003,023,800
Jun 03, 20243,423.003,491.003,385.003,480.003,480.0010,631,823
Jun 02, 20243,465.003,469.003,390.003,400.003,400.001,901,477
May 30, 20243,360.003,407.003,337.003,400.003,400.0016,228,613
May 29, 20243,355.003,418.003,350.003,397.003,397.003,890,460
May 29, 202457.93602 Dividend
May 28, 20243,370.003,430.003,348.003,430.003,372.064,763,054
May 27, 20243,340.003,359.003,308.003,354.003,297.352,055,152
May 26, 20243,330.003,346.003,313.003,340.003,283.58981,073
May 23, 20243,289.003,314.003,249.003,314.003,258.022,995,713
May 22, 20243,340.003,345.003,266.003,289.003,233.452,692,884
May 21, 20243,370.003,380.003,295.003,337.003,280.642,917,284
May 20, 20243,369.003,380.003,294.003,358.003,301.284,186,528
May 19, 20243,335.003,335.003,258.003,304.003,248.191,182,305
May 16, 20243,350.003,350.003,287.003,307.003,251.143,126,512
May 15, 20243,407.003,410.003,346.003,360.003,303.252,569,497
May 12, 20243,349.003,392.003,300.003,392.003,334.711,538,361
May 09, 20243,325.003,359.003,314.003,331.003,274.741,635,346
May 08, 20243,367.003,378.003,311.003,325.003,268.842,554,942
May 07, 20243,272.003,367.003,272.003,367.003,310.133,810,151
May 06, 20243,290.003,324.003,258.003,272.003,216.733,134,643
May 05, 20243,350.003,385.003,316.003,319.003,262.941,776,884
May 02, 20243,359.003,366.003,312.003,319.003,262.945,761,879
May 01, 20243,368.003,372.003,306.003,349.003,292.433,665,157
Apr 30, 20243,340.003,397.003,332.003,386.003,328.815,067,694
Apr 25, 20243,340.003,360.003,283.003,320.003,263.925,113,127
Apr 24, 20243,410.003,433.003,334.003,372.003,315.043,329,310
Apr 21, 20243,330.003,388.003,287.003,388.003,330.772,885,041
Apr 18, 20243,224.003,286.003,224.003,262.003,206.902,629,197
Apr 17, 20243,232.003,274.003,224.003,224.003,169.542,512,973
Apr 16, 20243,260.003,287.003,202.003,249.003,194.123,355,947
Apr 15, 20243,377.003,408.003,278.003,291.003,235.412,639,377
Apr 14, 20243,333.003,358.003,283.003,320.003,263.922,241,888
Apr 11, 20243,352.003,374.003,287.003,318.003,261.964,354,860
Apr 10, 20243,416.003,428.003,357.003,382.003,324.872,768,562
Apr 09, 20243,443.003,457.003,400.003,418.003,360.272,472,345
Apr 08, 20243,420.003,475.003,411.003,475.003,416.304,083,954
Apr 07, 2024------
Apr 04, 20243,373.003,378.003,290.003,290.003,234.432,940,134
Apr 03, 20243,400.003,403.003,307.003,392.003,334.715,170,848
Apr 02, 20243,438.003,445.003,361.003,373.003,316.033,811,012
Apr 01, 20243,500.003,517.003,458.003,458.003,399.591,154,008
Mar 31, 20243,400.003,500.003,390.003,500.003,440.883,037,927
Mar 28, 20243,440.003,460.003,396.003,448.003,389.768,456,299
Mar 27, 20243,466.003,480.003,420.003,430.003,372.064,389,235
Mar 26, 20243,400.003,479.003,375.003,466.003,407.4610,258,391
Mar 25, 20243,388.003,414.003,370.003,400.003,342.573,220,521
Mar 21, 20243,417.003,430.003,375.003,388.003,330.772,882,784
Mar 20, 20243,377.003,407.003,361.003,400.003,342.572,097,555
Mar 19, 20243,387.003,400.003,350.003,375.003,317.993,420,110
Mar 18, 20243,419.003,424.003,366.003,387.003,329.793,247,725
Mar 18, 202426.32205 Dividend
Mar 17, 20243,306.003,418.003,306.003,418.003,334.392,073,829
Mar 14, 20243,360.003,370.003,290.003,322.003,240.743,951,299
Mar 13, 20243,351.003,383.003,304.003,347.003,265.132,735,649
Mar 12, 20243,380.003,408.003,301.003,360.003,277.817,913,125
Mar 11, 20243,350.003,395.003,342.003,390.003,307.073,092,978
Mar 10, 20243,341.003,366.003,330.003,342.003,260.25904,176
Mar 07, 20243,424.003,439.003,340.003,358.003,275.865,087,322
Mar 06, 20243,362.003,362.003,362.003,362.003,279.76-
Mar 05, 20243,375.003,390.003,351.003,362.003,279.761,882,502
Mar 04, 20243,450.003,462.003,381.003,394.003,310.982,929,278
Mar 03, 20243,449.003,470.003,432.003,462.003,377.311,670,959
Feb 29, 20243,360.003,450.003,346.003,418.003,334.395,992,711
Feb 28, 20243,339.003,362.003,322.003,344.003,262.203,451,405
Feb 26, 20243,360.003,380.003,344.003,344.003,262.203,198,166
Feb 25, 20243,300.003,354.003,300.003,354.003,271.95937,435
Feb 22, 20243,301.003,336.003,289.003,291.003,210.504,331,884
Feb 21, 20243,270.003,295.003,253.003,260.003,180.252,461,840
Feb 20, 20243,215.003,284.003,188.003,260.003,180.255,700,950
Feb 19, 20243,169.003,229.003,169.003,229.003,150.011,782,887
Feb 18, 20243,156.003,182.003,151.003,182.003,104.16818,447
Feb 15, 20243,187.003,190.003,140.003,148.003,070.991,809,036
Feb 14, 20243,208.003,220.003,164.003,171.003,093.431,906,597
Feb 13, 20243,120.003,237.003,113.003,228.003,149.043,555,755
Feb 12, 20243,126.003,137.003,076.003,130.003,053.432,316,966
Feb 11, 20243,116.003,128.003,090.003,105.003,029.051,190,847
Feb 08, 20243,160.003,186.003,142.003,163.003,085.632,275,149
Feb 07, 20243,153.003,188.003,146.003,171.003,093.432,156,716
Feb 06, 20243,096.003,163.003,079.003,158.003,080.755,463,776
Feb 05, 20243,096.003,127.003,085.003,095.003,019.293,151,016
Feb 04, 20243,075.003,104.003,075.003,094.003,018.311,340,317
Feb 01, 20243,099.003,115.003,058.003,058.002,983.206,312,406
Jan 31, 20243,139.003,159.003,102.003,118.003,041.734,116,879
Jan 30, 20243,170.003,172.003,128.003,139.003,062.212,250,532
Jan 29, 20243,155.003,191.003,110.003,172.003,094.413,594,100
Jan 28, 20243,094.003,164.003,093.003,160.003,082.701,754,458
Jan 25, 20243,075.003,103.003,060.003,068.002,992.955,010,267
Jan 24, 20243,102.003,128.003,081.003,103.003,027.092,751,360
Jan 23, 20243,022.003,077.003,022.003,071.002,995.882,671,244
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...