Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tel Aviv - Delayed Quote ILA

Bank Hapoalim B.M. (POLI.TA)

5,416.00
+43.00
+(0.80%)
At close: 5:24:25 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 6, 20255,377.005,440.005,347.005,416.005,416.0014,112,302
May 5, 20255,277.005,373.005,260.005,373.005,373.003,493,534
May 4, 20255,343.005,343.005,240.005,249.005,249.001,083,914
Apr 29, 20255,217.005,330.005,173.005,330.005,330.004,026,303
Apr 28, 20255,310.005,320.005,189.005,194.005,194.003,058,589
Apr 27, 20255,400.005,430.005,300.005,300.005,300.001,152,441
Apr 24, 20255,386.005,402.005,340.005,402.005,402.003,662,342
Apr 23, 20255,310.005,385.005,265.005,365.005,365.003,044,252
Apr 22, 20255,262.005,290.005,193.005,236.005,236.004,509,554
Apr 21, 20255,312.005,323.005,235.005,240.005,240.001,231,054
Apr 20, 20255,388.005,388.005,312.005,350.005,350.00728,514
Apr 17, 20255,344.005,357.005,323.005,350.005,350.004,017,267
Apr 16, 20255,278.005,338.005,265.005,338.005,338.003,274,820
Apr 15, 20255,210.005,290.005,209.005,290.005,290.004,175,545
Apr 14, 20255,130.005,200.005,126.005,200.005,200.001,847,284
Apr 10, 20255,083.005,130.005,001.005,012.005,012.005,171,417
Apr 9, 20254,932.005,008.004,895.004,925.004,925.004,598,574
Apr 8, 20254,913.005,030.004,844.005,008.005,008.003,878,473
Apr 7, 20254,720.004,876.004,629.004,876.004,876.007,110,999
Apr 6, 20254,900.005,007.004,860.004,870.004,870.003,176,217
Apr 3, 20254,974.005,150.004,974.005,115.005,115.005,216,155
Apr 2, 20255,006.005,074.004,992.005,074.005,074.002,397,598
Apr 1, 20255,040.005,052.004,975.005,008.005,008.002,079,893
Mar 31, 20254,966.005,046.004,936.005,008.005,008.003,836,493
Mar 30, 20254,986.005,020.004,934.004,986.004,986.00595,614
Mar 27, 20254,911.005,020.004,890.005,020.005,020.009,271,526
Mar 26, 20255,045.005,049.004,921.004,960.004,960.002,430,020
Mar 25, 20255,000.005,052.004,977.005,047.005,047.003,362,082
Mar 24, 20254,776.004,985.004,776.004,985.004,985.005,992,758
Mar 23, 20255,002.005,043.004,750.004,750.004,750.003,247,974
Mar 20, 20255,150.005,176.005,057.005,125.005,125.004,063,467
Mar 19, 20255,138.005,172.005,061.005,118.005,118.002,081,677
Mar 18, 20255,210.005,219.005,076.005,145.005,145.003,530,379
Mar 17, 20255,140.005,213.005,140.005,203.005,203.003,849,234
Mar 16, 20255,219.005,236.005,178.005,197.005,197.001,498,023
Mar 13, 20255,186.005,226.005,151.005,151.005,151.003,014,494
Mar 12, 20255,099.005,254.005,097.005,196.005,196.003,054,299
Mar 11, 2025 28.0922 Dividend
Mar 11, 20255,070.005,086.005,008.005,086.005,086.003,846,787
Mar 10, 20255,141.005,166.005,092.005,121.005,120.723,222,013
Mar 9, 20255,124.005,146.005,102.005,140.005,139.721,399,346
Mar 6, 20255,010.005,088.005,002.005,076.005,075.723,589,505
Mar 5, 20255,051.005,115.005,003.005,030.005,029.724,021,328
Mar 4, 20255,141.005,193.005,022.005,022.005,021.725,710,904
Mar 3, 20254,929.005,156.004,929.005,141.005,140.726,924,131
Mar 2, 20254,915.004,915.004,851.004,856.004,855.73784,510
Feb 27, 20254,942.004,959.004,880.004,912.004,911.7314,336,926
Feb 26, 20254,819.004,882.004,819.004,879.004,878.732,026,171
Feb 25, 20254,731.004,833.004,731.004,784.004,783.741,847,026
Feb 24, 20254,823.004,826.004,738.004,756.004,755.742,859,304
Feb 23, 20254,861.004,883.004,822.004,822.004,821.741,015,367
Feb 20, 20254,844.004,909.004,819.004,909.004,908.732,242,080
Feb 19, 20254,887.004,887.004,834.004,850.004,849.731,607,292
Feb 18, 20254,809.004,887.004,797.004,887.004,886.731,947,169
Feb 17, 20254,828.004,868.004,772.004,800.004,799.741,850,930
Feb 16, 20254,789.004,842.004,782.004,827.004,826.74883,767
Feb 13, 20254,729.004,787.004,709.004,787.004,786.744,705,077
Feb 12, 20254,736.004,736.004,639.004,708.004,707.742,216,831
Feb 11, 20254,772.004,777.004,720.004,738.004,737.741,803,498
Feb 10, 20254,760.004,813.004,738.004,798.004,797.741,900,079
Feb 9, 20254,752.004,768.004,713.004,760.004,759.74794,221
Feb 6, 20254,720.004,791.004,712.004,749.004,748.7419,263,302
Feb 5, 20254,664.004,760.004,647.004,720.004,719.742,717,687
Feb 4, 20254,599.004,647.004,596.004,638.004,637.752,452,142
Feb 3, 20254,533.004,589.004,528.004,581.004,580.752,707,640
Feb 2, 20254,555.004,620.004,555.004,590.004,589.751,406,493
Jan 30, 20254,582.004,605.004,545.004,598.004,597.758,274,407
Jan 29, 20254,580.004,618.004,563.004,599.004,598.752,647,702
Jan 28, 20254,550.004,603.004,515.004,560.004,559.751,985,842
Jan 27, 20254,562.004,611.004,520.004,520.004,519.752,774,666
Jan 26, 20254,620.004,667.004,573.004,602.004,601.752,029,217
Jan 23, 20254,645.004,680.004,628.004,659.004,658.742,631,126
Jan 22, 20254,714.004,715.004,630.004,650.004,649.752,286,380
Jan 21, 20254,715.004,762.004,694.004,730.004,729.742,187,340
Jan 20, 20254,789.004,804.004,723.004,730.004,729.742,843,168
Jan 19, 20254,747.004,810.004,721.004,810.004,809.741,350,652
Jan 16, 20254,645.004,700.004,630.004,700.004,699.742,709,900
Jan 15, 20254,659.004,689.004,620.004,645.004,644.752,890,326
Jan 14, 20254,640.004,659.004,585.004,659.004,658.742,986,292
Jan 13, 20254,578.004,633.004,534.004,619.004,618.753,159,053
Jan 12, 20254,519.004,564.004,519.004,564.004,563.75696,059
Jan 9, 20254,507.004,539.004,471.004,505.004,504.751,861,399
Jan 8, 20254,515.004,538.004,457.004,488.004,487.752,113,669
Jan 7, 20254,557.004,577.004,517.004,528.004,527.751,998,441
Jan 6, 20254,500.004,558.004,480.004,539.004,538.752,020,721
Jan 5, 20254,467.004,492.004,457.004,485.004,484.75825,221
Jan 2, 20254,414.004,449.004,390.004,425.004,424.762,032,545
Jan 1, 20254,390.004,450.004,379.004,450.004,449.76992,778
Dec 31, 20244,310.004,410.004,306.004,402.004,401.762,805,217
Dec 30, 20244,271.004,323.004,261.004,290.004,289.762,977,953
Dec 29, 20244,246.004,270.004,230.004,242.004,241.771,228,114
Dec 26, 20244,222.004,273.004,188.004,261.004,260.775,667,953
Dec 25, 20244,275.004,310.004,233.004,252.004,251.771,000,648
Dec 24, 20244,299.004,327.004,261.004,275.004,274.772,261,279
Dec 23, 20244,305.004,326.004,275.004,297.004,296.762,955,271
Dec 22, 20244,253.004,339.004,253.004,305.004,304.76932,511
Dec 19, 20244,220.004,275.004,218.004,253.004,252.772,879,229
Dec 18, 20244,270.004,286.004,230.004,262.004,261.772,179,418
Dec 17, 20244,307.004,331.004,270.004,270.004,269.772,982,313
Dec 16, 20244,262.004,331.004,246.004,331.004,330.762,300,398
Dec 15, 20244,292.004,312.004,226.004,270.004,269.771,494,295
Dec 12, 20244,332.004,354.004,281.004,284.004,283.772,721,638
Dec 11, 20244,360.004,402.004,298.004,332.004,331.763,790,901
Dec 10, 20244,439.004,448.004,363.004,378.004,377.763,121,353
Dec 9, 20244,433.004,450.004,393.004,450.004,449.763,516,623
Dec 8, 20244,292.004,419.004,292.004,419.004,418.761,461,177
Dec 5, 20244,298.004,320.004,263.004,302.004,301.762,513,566
Dec 4, 20244,326.004,347.004,281.004,288.004,287.762,484,832
Dec 3, 20244,280.004,347.004,262.004,311.004,310.762,664,459
Dec 2, 20244,290.004,316.004,248.004,282.004,281.772,494,845
Dec 1, 20244,167.004,292.004,167.004,292.004,291.761,047,608
Nov 28, 20244,111.004,188.004,111.004,167.004,166.7714,184,310
Nov 27, 2024 38.513203 Dividend
Nov 27, 20244,275.004,293.004,178.004,195.004,194.772,985,835
Nov 26, 20244,260.004,306.004,255.004,300.004,299.387,924,346
Nov 25, 20244,330.004,358.004,239.004,251.004,250.398,177,833
Nov 24, 20244,185.004,324.004,185.004,324.004,323.381,152,366
Nov 21, 20244,127.004,210.004,127.004,210.004,209.393,530,665
Nov 20, 20244,202.004,211.004,121.004,122.004,121.403,862,690
Nov 19, 20244,195.004,217.004,141.004,187.004,186.403,381,097
Nov 18, 20244,170.004,234.004,135.004,175.004,174.405,044,449
Nov 17, 20244,207.004,263.004,193.004,262.004,261.381,128,946
Nov 14, 20244,202.004,265.004,178.004,207.004,206.393,987,587
Nov 13, 20244,209.004,272.004,192.004,241.004,240.393,473,410
Nov 12, 20244,122.004,214.004,118.004,214.004,213.392,856,850
Nov 11, 20244,180.004,193.004,119.004,153.004,152.402,934,301
Nov 10, 20244,079.004,177.004,067.004,177.004,176.401,774,557
Nov 7, 20244,016.004,057.004,000.004,039.004,038.424,408,942
Nov 6, 20244,070.004,080.003,974.004,009.004,008.425,563,232
Nov 5, 20243,990.004,037.003,973.004,037.004,036.424,452,594
Nov 4, 20243,983.004,007.003,925.004,007.004,006.422,926,622
Nov 3, 20243,909.003,963.003,875.003,963.003,962.431,080,321
Oct 31, 20243,832.003,925.003,825.003,906.003,905.443,828,309
Oct 30, 20243,830.003,870.003,807.003,870.003,869.446,215,247
Oct 29, 20243,808.003,846.003,808.003,846.003,845.443,743,018
Oct 28, 20243,842.003,842.003,798.003,828.003,827.452,844,498
Oct 27, 20243,790.003,828.003,790.003,822.003,821.453,924,607
Oct 22, 20243,750.003,760.003,724.003,739.003,738.467,401,694
Oct 21, 20243,751.003,775.003,742.003,775.003,774.453,606,492
Oct 20, 20243,715.003,779.003,710.003,779.003,778.454,693,879
Oct 15, 20243,700.003,710.003,669.003,669.003,668.472,148,297
Oct 14, 20243,677.003,718.003,668.003,700.003,699.471,650,905
Oct 13, 20243,700.003,705.003,657.003,678.003,677.47820,271
Oct 10, 20243,740.003,743.003,684.003,687.003,686.471,875,254
Oct 9, 20243,700.003,740.003,698.003,740.003,739.462,889,421
Oct 8, 20243,638.003,704.003,638.003,700.003,699.472,257,118
Oct 7, 20243,630.003,663.003,596.003,645.003,644.473,362,339
Oct 6, 20243,599.003,608.003,573.003,588.003,587.481,526,682
Oct 1, 20243,715.003,715.003,612.003,639.003,638.473,663,603
Sep 30, 20243,700.003,735.003,652.003,729.003,728.465,165,857
Sep 29, 20243,742.003,744.003,672.003,710.003,709.462,833,643
Sep 26, 20243,621.003,621.003,621.003,621.003,620.48-
Sep 25, 20243,600.003,639.003,583.003,621.003,620.482,203,311
Sep 24, 20243,577.003,619.003,552.003,600.003,599.483,480,637
Sep 23, 20243,534.003,572.003,528.003,554.003,553.492,891,371
Sep 22, 20243,450.003,520.003,450.003,517.003,516.491,210,823
Sep 19, 20243,541.003,552.003,451.003,482.003,481.504,108,021
Sep 18, 20243,462.003,543.003,462.003,516.003,515.492,505,010
Sep 17, 20243,477.003,563.003,423.003,449.003,448.504,652,261
Sep 16, 20243,556.003,598.003,490.003,497.003,496.502,056,771
Sep 15, 20243,595.003,599.003,547.003,556.003,555.49746,441
Sep 12, 20243,564.003,603.003,556.003,595.003,594.481,642,489
Sep 11, 20243,547.003,560.003,507.003,536.003,535.492,125,507
Sep 10, 20243,561.003,575.003,533.003,533.003,532.491,327,355
Sep 9, 20243,591.003,606.003,530.003,545.003,544.492,568,216
Sep 8, 20243,603.003,609.003,591.003,600.003,599.48778,987
Sep 5, 20243,601.003,601.003,601.003,601.003,600.48-
Sep 4, 20243,579.003,609.003,559.003,601.003,600.482,137,855
Sep 3, 20243,630.003,635.003,589.003,601.003,600.482,480,885
Sep 2, 20243,605.003,674.003,599.003,647.003,646.473,468,684
Sep 1, 20243,620.003,621.003,560.003,599.003,598.481,950,091
Aug 29, 20243,600.003,616.003,593.003,608.003,607.486,724,467
Aug 28, 20243,568.003,600.003,559.003,600.003,599.482,063,892
Aug 27, 20243,589.003,605.003,556.003,568.003,567.483,244,280
Aug 26, 2024 48.3015 Dividend
Aug 26, 20243,620.003,638.003,563.003,575.003,574.484,087,009
Aug 25, 20243,628.003,674.003,616.003,674.003,672.994,758,040
Aug 22, 20243,583.003,610.003,570.003,607.003,606.003,943,253
Aug 21, 20243,585.003,589.003,541.003,574.003,573.014,006,000
Aug 20, 20243,615.003,625.003,584.003,612.003,611.003,709,654
Aug 19, 20243,572.003,628.003,555.003,617.003,616.004,040,987
Aug 18, 20243,620.003,634.003,598.003,620.003,619.001,829,209
Aug 15, 20243,570.003,622.003,569.003,600.003,599.013,565,179
Aug 14, 20243,534.003,572.003,527.003,569.003,568.028,114,099
Aug 12, 20243,500.003,505.003,440.003,478.003,477.043,267,586
Aug 11, 20243,545.003,545.003,502.003,530.003,529.032,269,356
Aug 8, 20243,407.003,502.003,405.003,497.003,496.042,959,230
Aug 7, 20243,353.003,397.003,340.003,383.003,382.072,475,276
Aug 6, 20243,360.003,444.003,310.003,334.003,333.083,393,569
Aug 5, 20243,220.003,352.003,220.003,340.003,339.083,992,171
Aug 4, 20243,309.003,338.003,307.003,315.003,314.091,838,329
Aug 1, 20243,431.003,431.003,375.003,375.003,374.074,363,642
Jul 31, 20243,420.003,477.003,400.003,474.003,473.044,196,269
Jul 30, 20243,441.003,476.003,421.003,451.003,450.054,148,647
Jul 29, 20243,472.003,493.003,439.003,452.003,451.053,282,288
Jul 28, 20243,480.003,480.003,415.003,470.003,469.042,344,474
Jul 25, 20243,495.003,530.003,491.003,520.003,519.037,051,830
Jul 24, 20243,537.003,575.003,520.003,535.003,534.023,738,990
Jul 23, 20243,525.003,571.003,515.003,555.003,554.023,077,241
Jul 22, 20243,506.003,530.003,486.003,513.003,512.032,157,434
Jul 21, 20243,434.003,478.003,434.003,478.003,477.041,284,607
Jul 18, 20243,528.003,533.003,490.003,500.003,499.033,724,248
Jul 17, 20243,518.003,531.003,481.003,531.003,530.032,653,762
Jul 16, 20243,508.003,545.003,502.003,529.003,528.033,188,754
Jul 15, 20243,538.003,544.003,513.003,524.003,523.034,341,880
Jul 14, 20243,529.003,573.003,500.003,536.003,535.021,532,871
Jul 11, 20243,555.003,564.003,510.003,560.003,559.024,317,795
Jul 10, 20243,519.003,526.003,485.003,500.003,499.032,643,397
Jul 9, 20243,473.003,540.003,473.003,536.003,535.024,323,862
Jul 8, 20243,467.003,502.003,450.003,500.003,499.032,606,649
Jul 7, 20243,445.003,504.003,441.003,497.003,496.042,749,234
Jul 4, 20243,386.003,419.003,382.003,395.003,394.062,872,565
Jul 3, 20243,367.003,386.003,316.003,354.003,353.071,552,559
Jul 2, 20243,322.003,372.003,316.003,367.003,366.072,647,631
Jul 1, 20243,379.003,382.003,330.003,343.003,342.082,031,667
Jun 30, 20243,348.003,369.003,290.003,365.003,364.072,307,043
Jun 27, 20243,332.003,350.003,317.003,331.003,330.086,379,952
Jun 26, 20243,365.003,389.003,317.003,382.003,381.073,377,323
Jun 25, 20243,326.003,398.003,326.003,370.003,369.072,786,695
Jun 24, 20243,375.003,410.003,331.003,347.003,346.082,941,064
Jun 23, 20243,303.003,369.003,294.003,369.003,368.071,384,343
Jun 20, 20243,400.003,418.003,310.003,324.003,323.083,807,845
Jun 19, 20243,346.003,420.003,342.003,420.003,419.062,091,054
Jun 18, 20243,365.003,376.003,317.003,352.003,351.082,259,080
Jun 17, 20243,301.003,354.003,291.003,354.003,353.072,355,819
Jun 16, 20243,370.003,380.003,301.003,301.003,300.09756,035
Jun 13, 20243,329.003,371.003,317.003,350.003,349.084,308,265
Jun 10, 20243,281.003,325.003,281.003,314.003,313.091,896,364
Jun 9, 20243,358.003,390.003,300.003,315.003,314.092,063,330
Jun 6, 20243,320.003,350.003,280.003,315.003,314.094,857,774
Jun 5, 20243,449.003,452.003,360.003,364.003,363.072,414,785
Jun 4, 20243,480.003,480.003,395.003,449.003,448.053,023,800
Jun 3, 20243,423.003,491.003,385.003,480.003,479.0410,631,823
Jun 2, 20243,465.003,469.003,390.003,400.003,399.061,901,477
May 30, 20243,360.003,407.003,337.003,400.003,399.0616,228,613
May 29, 20243,355.003,418.003,350.003,397.003,396.063,890,460
May 28, 20243,370.003,430.003,348.003,430.003,429.054,763,054
May 27, 20243,340.003,359.003,308.003,354.003,353.072,055,152
May 26, 20243,330.003,346.003,313.003,340.003,339.08981,073
May 23, 20243,289.003,314.003,249.003,314.003,313.092,995,713
May 22, 20243,340.003,345.003,266.003,289.003,288.092,692,884
May 21, 20243,370.003,380.003,295.003,337.003,336.082,917,284
May 20, 20243,369.003,380.003,294.003,358.003,357.074,186,528
May 19, 20243,335.003,335.003,258.003,304.003,303.091,182,305
May 16, 20243,350.003,350.003,287.003,307.003,306.093,126,512
May 15, 20243,407.003,410.003,346.003,360.003,359.072,569,497
May 12, 20243,349.003,392.003,300.003,392.003,391.061,538,361
May 9, 20243,325.003,359.003,314.003,331.003,330.081,635,346
May 8, 20243,367.003,378.003,311.003,325.003,324.082,554,942
May 7, 20243,272.003,367.003,272.003,367.003,366.073,810,151
May 6, 20243,290.003,324.003,258.003,272.003,271.103,134,643

Related Tickers

LUMI.TA Bank Leumi le-Israel B.M.
5,210.00
+0.02%
 
DSCT.TA Israel Discount Bank Limited
2,800.00
+1.52%
 
MZTF.TA Mizrahi Tefahot Bank Ltd.
19,000.00
+1.12%
 
FIBI.TA First International Bank of Israel Ltd
21,300.00
+3.50%
 
FIBIH.TA F.I.B.I. Holdings Ltd
21,820.00
+2.20%
 
DNB.OL DNB Bank ASA
261.30
-0.87%
 
7173.T Tokyo Kiraboshi Financial Group, Inc.
5,170.00
-2.82%
 
KONN.MU Komercni Banka AS
39.50
+0.51%
 
FRYA.BE Swedbank AB
22.12
-0.85%
 
BKT.VI Bankinter, S.A.
10.54
+0.43%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.