Bezeq The Israel Telecommunication Corp. Ltd. BEZQ
TASE · Israel · Kommunikation
ILA 721,70-2,80 (-0,39 %)
Markt geöffnet· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 721,70 | -0,39 % | ILA 724,00 | ILA 729,30 | ILA 719,00 | 2,02M |
| 2026-09-30 | ILA 724,50 | -1,29 % | ILA 728,50 | ILA 731,30 | ILA 718,20 | 7,55M |
| 2026-09-29 | ILA 734,00 | -0,26 % | ILA 738,00 | ILA 744,30 | ILA 727,30 | 3,22M |
| 2026-09-28 | ILA 735,90 | -0,96 % | ILA 741,60 | ILA 741,60 | ILA 728,00 | 3,63M |
| 2026-09-25 | ILA 743,00 | 0,00 % | ILA 743,00 | ILA 743,00 | ILA 743,00 | 0 |
| 2026-09-24 | ILA 743,00 | +0,01 % | ILA 742,40 | ILA 746,00 | ILA 735,00 | 23,33M |
| 2026-09-23 | ILA 742,90 | -1,22 % | ILA 755,10 | ILA 755,10 | ILA 734,00 | 6,19M |
| 2026-09-22 | ILA 752,10 | -0,23 % | ILA 757,70 | ILA 758,60 | ILA 748,20 | 4,45M |
| 2026-09-21 | ILA 753,80 | 0,00 % | ILA 753,80 | ILA 753,80 | ILA 753,80 | 0 |
| 2026-09-18 | ILA 753,80 | 0,00 % | ILA 753,80 | ILA 753,80 | ILA 753,80 | 0 |
| 2026-09-17 | ILA 753,80 | -0,82 % | ILA 763,20 | ILA 764,90 | ILA 745,60 | 8,95M |
| 2026-09-16 | ILA 760,00 | -0,98 % | ILA 767,00 | ILA 770,90 | ILA 757,00 | 6,20M |
| 2026-09-15 | ILA 767,50 | -3,01 % | ILA 776,90 | ILA 780,70 | ILA 760,40 | 6,02M |
| 2026-09-14 | ILA 791,30 | +1,97 % | ILA 775,00 | ILA 791,30 | ILA 774,30 | 8,56M |
| 2026-09-11 | ILA 776,00 | 0,00 % | ILA 776,00 | ILA 776,00 | ILA 776,00 | 0 |
| 2026-09-10 | ILA 776,00 | -0,51 % | ILA 782,10 | ILA 784,10 | ILA 769,10 | 4,02M |
| 2026-09-09 | ILA 780,00 | -0,27 % | ILA 783,60 | ILA 786,20 | ILA 770,70 | 7,80M |
| 2026-09-08 | ILA 782,10 | -1,00 % | ILA 791,60 | ILA 795,00 | ILA 777,00 | 10,20M |
| 2026-09-07 | ILA 790,00 | -1,37 % | ILA 804,20 | ILA 805,00 | ILA 790,00 | 9,95M |
| 2026-09-04 | ILA 801,00 | +1,53 % | ILA 795,00 | ILA 806,90 | ILA 788,90 | 4,65M |
| 2026-09-03 | ILA 788,90 | +0,50 % | ILA 790,00 | ILA 792,40 | ILA 782,00 | 4,55M |
| 2026-09-02 | ILA 785,00 | -0,67 % | ILA 782,00 | ILA 795,90 | ILA 779,90 | 5,10M |
| 2026-09-01 | ILA 790,30 | +0,50 % | ILA 789,00 | ILA 793,90 | ILA 780,20 | 6,42M |
| 2026-08-31 | ILA 786,40 | +0,85 % | ILA 778,80 | ILA 790,90 | ILA 778,30 | 3,84M |
| 2026-08-28 | ILA 779,80 | +0,26 % | ILA 771,00 | ILA 782,00 | ILA 771,00 | 7,80M |
| 2026-08-27 | ILA 777,80 | -0,61 % | ILA 785,70 | ILA 795,00 | ILA 771,80 | 3,65M |
| 2026-08-26 | ILA 782,60 | +1,57 % | ILA 772,00 | ILA 789,60 | ILA 768,60 | 5,45M |
| 2026-08-25 | ILA 770,50 | -0,52 % | ILA 775,80 | ILA 777,00 | ILA 768,00 | 3,70M |
| 2026-08-24 | ILA 774,50 | -1,06 % | ILA 786,60 | ILA 790,80 | ILA 767,60 | 5,16M |
| 2026-08-21 | ILA 782,80 | +3,50 % | ILA 768,00 | ILA 790,00 | ILA 764,90 | 5,87M |
| 2026-08-20 | ILA 756,30 | +0,08 % | ILA 759,70 | ILA 767,70 | ILA 753,40 | 2,78M |
| 2026-08-19 | ILA 755,70 | -0,04 % | ILA 756,00 | ILA 759,60 | ILA 748,40 | 3,82M |
| 2026-08-18 | ILA 756,00 | +1,44 % | ILA 743,00 | ILA 756,90 | ILA 742,00 | 4,05M |
| 2026-08-17 | ILA 745,30 | -2,68 % | ILA 765,70 | ILA 774,30 | ILA 740,00 | 3,87M |
| 2026-08-14 | ILA 765,80 | +1,56 % | ILA 763,00 | ILA 769,40 | ILA 756,10 | 2,76M |
| 2026-08-13 | ILA 754,00 | -1,46 % | ILA 761,00 | ILA 766,80 | ILA 752,10 | 3,30M |
| 2026-08-12 | ILA 765,20 | +2,18 % | ILA 752,20 | ILA 765,20 | ILA 752,10 | 5,36M |
| 2026-08-11 | ILA 748,90 | +2,59 % | ILA 730,00 | ILA 760,00 | ILA 729,00 | 6,51M |
| 2026-08-10 | ILA 730,00 | -0,88 % | ILA 733,20 | ILA 743,60 | ILA 720,40 | 7,42M |
| 2026-08-07 | ILA 736,50 | -1,56 % | ILA 748,20 | ILA 752,40 | ILA 735,50 | 2,71M |
| 2026-08-06 | ILA 748,20 | +2,44 % | ILA 721,10 | ILA 749,00 | ILA 721,10 | 12,44M |
| 2026-08-05 | ILA 730,40 | +1,36 % | ILA 730,40 | ILA 747,10 | ILA 715,30 | 8,12M |
| 2026-08-04 | ILA 720,60 | -0,33 % | ILA 722,00 | ILA 729,00 | ILA 712,40 | 5,11M |
| 2026-08-03 | ILA 723,00 | -1,26 % | ILA 726,40 | ILA 733,00 | ILA 719,20 | 4,30M |
| 2026-07-31 | ILA 732,20 | -0,79 % | ILA 734,20 | ILA 740,00 | ILA 729,00 | 3,54M |
| 2026-07-30 | ILA 738,00 | -1,85 % | ILA 742,00 | ILA 748,70 | ILA 732,60 | 4,73M |
| 2026-07-29 | ILA 751,90 | +1,61 % | ILA 739,10 | ILA 751,90 | ILA 730,70 | 7,93M |
| 2026-07-28 | ILA 740,00 | -0,82 % | ILA 755,60 | ILA 755,60 | ILA 738,90 | 3,21M |
| 2026-07-27 | ILA 746,10 | +1,17 % | ILA 750,00 | ILA 756,10 | ILA 744,20 | 5,71M |
| 2026-07-24 | ILA 737,50 | -0,95 % | ILA 749,00 | ILA 749,00 | ILA 732,00 | 17,01M |
| 2026-07-22 | ILA 744,60 | +0,83 % | ILA 745,90 | ILA 757,90 | ILA 734,50 | 4,50M |
| 2026-07-21 | ILA 738,50 | +1,23 % | ILA 730,80 | ILA 746,60 | ILA 727,20 | 4,27M |
| 2026-07-20 | ILA 729,50 | +0,05 % | ILA 729,10 | ILA 730,40 | ILA 720,80 | 3,85M |
| 2026-07-17 | ILA 729,10 | +0,57 % | ILA 724,00 | ILA 731,00 | ILA 721,10 | 3,60M |
| 2026-07-16 | ILA 725,00 | +0,53 % | ILA 725,00 | ILA 729,90 | ILA 715,00 | 6,28M |
| 2026-07-15 | ILA 721,20 | +3,18 % | ILA 704,40 | ILA 722,60 | ILA 699,10 | 9,32M |
| 2026-07-14 | ILA 699,00 | -0,57 % | ILA 698,40 | ILA 702,20 | ILA 691,10 | 6,17M |
| 2026-07-13 | ILA 703,00 | +1,74 % | ILA 698,00 | ILA 710,90 | ILA 698,00 | 7,10M |
| 2026-07-10 | ILA 691,00 | -0,27 % | ILA 692,90 | ILA 695,80 | ILA 685,10 | 3,26M |
| 2026-07-09 | ILA 692,90 | -1,83 % | ILA 708,60 | ILA 711,80 | ILA 686,20 | 6,68M |
| 2026-07-08 | ILA 705,80 | +1,05 % | ILA 693,10 | ILA 705,80 | ILA 691,90 | 8,00M |
| 2026-07-07 | ILA 698,50 | -0,07 % | ILA 696,40 | ILA 699,30 | ILA 687,40 | 6,96M |
| 2026-07-06 | ILA 699,00 | -0,88 % | ILA 705,20 | ILA 712,00 | ILA 690,60 | 8,35M |
| 2026-07-03 | ILA 705,20 | -0,06 % | ILA 706,10 | ILA 708,40 | ILA 700,70 | 2,45M |
| 2026-07-02 | ILA 705,60 | -1,93 % | ILA 723,60 | ILA 723,60 | ILA 696,10 | 11,97M |
| 2026-07-01 | ILA 719,50 | +2,39 % | ILA 696,30 | ILA 720,70 | ILA 689,50 | 16,11M |
| 2026-06-30 | ILA 702,70 | -1,15 % | ILA 707,00 | ILA 728,00 | ILA 697,10 | 8,71M |
| 2026-06-29 | ILA 710,90 | -0,57 % | ILA 712,00 | ILA 719,40 | ILA 697,70 | 7,00M |
| 2026-06-26 | ILA 715,00 | 0,00 % | ILA 715,00 | ILA 715,00 | ILA 715,00 | 0 |
| 2026-06-25 | ILA 715,00 | -0,40 % | ILA 721,70 | ILA 725,00 | ILA 706,70 | 11,48M |
| 2026-06-24 | ILA 717,90 | -0,15 % | ILA 725,40 | ILA 727,00 | ILA 711,20 | 6,95M |
| 2026-06-23 | ILA 719,00 | -0,17 % | ILA 714,60 | ILA 720,60 | ILA 707,60 | 5,37M |
| 2026-06-22 | ILA 720,20 | -0,80 % | ILA 736,00 | ILA 736,00 | ILA 716,00 | 5,94M |
| 2026-06-19 | ILA 726,00 | -1,91 % | ILA 737,00 | ILA 742,80 | ILA 726,00 | 4,32M |
| 2026-06-18 | ILA 740,10 | -0,76 % | ILA 737,50 | ILA 751,50 | ILA 730,50 | 5,39M |
| 2026-06-17 | ILA 745,80 | -1,83 % | ILA 763,30 | ILA 763,30 | ILA 743,10 | 6,24M |
| 2026-06-16 | ILA 759,70 | +2,01 % | ILA 744,70 | ILA 763,30 | ILA 739,40 | 5,86M |
| 2026-06-15 | ILA 744,70 | -4,53 % | ILA 782,80 | ILA 788,80 | ILA 735,00 | 8,57M |
| 2026-06-12 | ILA 780,00 | +0,52 % | ILA 781,60 | ILA 784,00 | ILA 771,60 | 3,15M |
| 2026-06-11 | ILA 776,00 | +2,40 % | ILA 763,90 | ILA 777,00 | ILA 761,90 | 3,41M |
| 2026-06-10 | ILA 757,80 | -1,84 % | ILA 763,70 | ILA 772,30 | ILA 757,40 | 4,09M |
| 2026-06-09 | ILA 772,00 | -0,69 % | ILA 785,80 | ILA 788,00 | ILA 765,00 | 4,50M |
| 2026-06-08 | ILA 777,40 | -0,21 % | ILA 763,60 | ILA 785,10 | ILA 763,30 | 3,97M |
| 2026-06-05 | ILA 779,00 | +0,06 % | ILA 783,00 | ILA 783,10 | ILA 768,60 | 3,07M |
| 2026-06-04 | ILA 778,50 | +0,53 % | ILA 780,00 | ILA 783,00 | ILA 766,60 | 4,58M |
| 2026-06-03 | ILA 774,40 | +0,81 % | ILA 755,50 | ILA 784,40 | ILA 755,50 | 4,80M |
| 2026-06-02 | ILA 768,20 | -1,51 % | ILA 775,80 | ILA 788,90 | ILA 763,40 | 5,43M |
| 2026-06-01 | ILA 780,00 | -2,62 % | ILA 800,00 | ILA 812,80 | ILA 767,40 | 7,22M |
| 2026-05-29 | ILA 801,00 | -1,03 % | ILA 799,30 | ILA 803,50 | ILA 791,10 | 12,41M |
| 2026-05-28 | ILA 809,30 | +2,18 % | ILA 801,70 | ILA 811,20 | ILA 795,10 | 6,12M |