Bezeq The Israel Telecommunication Corp. Ltd. BEZQ
TASE · Israel · Communications
ILA 721.70-2.80 (-0.39%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |