Dark

BZQIF
BEZEQ ISRAEL TELECOM
stock OTC

Inactive

Dec 23, 2021

1.45USD+16.000%(+0.20)150

Pre-market

0.00USD-100.000%(-1.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-23	1.4500	1.4500	1.4500	1.4500	+16.000%	150	0.000%
2021-11-03	1.2500	1.2500	1.2500	1.2500	0.000%	2,000	+16.000%
2021-10-26	1.2500	1.2500	1.2500	1.2500	0.000%	240	+16.000%
2021-10-25	1.2500	1.2500	1.2500	1.2500	0.000%	250	+16.000%
2021-10-11	1.2500	1.2500	1.2500	1.2500	0.000%	240	+16.000%
2021-10-05	1.1939	1.2500	1.1939	1.2500	+17.925%	42,000	+16.000%
2021-10-04	1.0600	1.0600	1.0600	1.0600	+0.952%	1,000	+36.792%
2021-08-20	1.0500	1.0500	1.0500	1.0500	0.000%	1,000	+38.095%
2021-07-20	1.0500	1.0500	1.0500	1.0500	+1.942%	500	+38.095%
2021-07-19	1.0300	1.0300	1.0300	1.0300	0.000%	100	+40.777%
2021-06-18	1.0300	1.0300	1.0300	1.0300	+2.866%	6,000	+40.777%
2021-05-04	1.0013	1.0013	1.0013	1.0013	-2.312%	10,000	+44.812%
2021-04-28	1.0250	1.0250	1.0250	1.0250	-1.442%	1,000	+41.463%
2021-04-21	1.0400	1.0400	1.0400	1.0400	-2.347%	3,000	+39.423%
2021-04-12	1.0650	1.0650	1.0650	1.0650	-3.182%	220	+36.150%
2021-03-26	1.1000	1.1050	1.1000	1.1000	+4.762%	1,725	+31.818%
2021-03-25	1.0500	1.0500	1.0500	1.0500	+1.942%	724	+38.095%
2021-03-02	1.0300	1.0300	1.0300	1.0300	-0.962%	3,000	+40.777%
2021-02-23	1.0400	1.0400	1.0400	1.0400	+18.182%	200	+39.423%
2021-02-22	0.8800	0.8800	0.8800	0.8800	-8.524%	135	+64.773%
2021-02-16	1.0500	1.0500	0.9620	0.9620	-10.926%	2,400	+50.728%
2021-02-12	1.0800	1.0800	1.0800	1.0800	+8.000%	177	+34.259%
2021-02-10	1.0490	1.0490	1.0000	1.0000	-6.542%	300	+45.000%
2021-02-09	1.0700	1.0700	1.0700	1.0700	+24.130%	200	+35.514%
2021-02-05	0.8620	0.8620	0.8620	0.8620	-13.800%	250	+68.213%
2021-02-03	1.0000	1.0000	1.0000	1.0000	0.000%	1,100	+45.000%
2021-02-02	1.0000	1.0000	1.0000	1.0000	0.000%	200	+45.000%
2021-01-27	1.0000	1.0000	1.0000	1.0000	+6.383%	200	+45.000%
2021-01-26	0.9400	0.9400	0.9400	0.9400	-13.761%	300	+54.255%
2021-01-25	1.0800	1.0900	1.0800	1.0900	+11.224%	9,400	+33.028%
2021-01-22	0.9800	0.9800	0.9800	0.9800	0.000%	2,845	+47.959%
2021-01-19	0.9800	0.9800	0.9800	0.9800	-11.966%	210	+47.959%
2021-01-14	1.1132	1.1132	1.1132	1.1132	+5.019%	350,000	+30.255%
2021-01-12	1.0600	1.0600	1.0600	1.0600	-0.935%	300	+36.792%
2021-01-11	1.0700	1.0700	1.0700	1.0700	+3.883%	100	+35.514%
2021-01-05	1.0300	1.0300	1.0300	1.0300	+6.186%	100	+40.777%
2020-12-28	0.9700	0.9700	0.9700	0.9700	-6.731%	30,010	+49.485%
2020-12-11	1.0400	1.0400	1.0400	1.0400	-12.605%	100	+39.423%
2020-12-09	1.1900	1.1900	1.1900	1.1900	0.000%	100	+21.849%
2020-12-08	1.1900	1.1900	1.1900	1.1900	-1.653%	401	+21.849%
2020-12-04	1.0200	1.2100	0.9876	1.2100	+14.151%	8,000	+19.835%
2020-11-24	1.0600	1.0600	1.0600	1.0600	+4.950%	2,000	+36.792%
2020-11-23	1.1400	1.1400	1.0100	1.0100	-13.675%	400	+43.564%
2020-11-18	1.1700	1.1700	1.1700	1.1700	0.000%	100	+23.932%
2020-11-11	1.1700	1.1700	1.1700	1.1700	+14.706%	100	+23.932%
2020-10-30	1.0200	1.0200	1.0200	1.0200	0.000%	1,100	+42.157%
2020-08-31	1.0200	1.0200	1.0200	1.0200	-8.108%	1,500	+42.157%
2020-06-22	1.1100	1.1100	1.1100	1.1100	+11.000%	1,500	+30.631%
2020-06-18	1.0000	1.0000	1.0000	1.0000	+11.111%	1,000	+45.000%
2020-06-02	0.9000	0.9000	0.9000	0.9000	+16.883%	1,000	+61.111%
2020-05-29	0.7700	0.7700	0.7700	0.7700	+2.667%	100	+88.312%
2020-05-12	0.7500	0.7500	0.7500	0.7500	+20.000%	8,000	+93.333%
2020-03-06	0.6580	0.6580	0.6250	0.6250	-16.888%	8,300	+132.000%
2020-01-08	0.7520	0.7520	0.7520	0.7520	-3.590%	1,000	+92.819%
2019-12-31	0.7800	0.7800	0.7800	0.7800	+3.723%	6,560	+85.897%
2019-12-30	0.7750	0.7750	0.7520	0.7520	-3.590%	14,032	+92.819%
2019-12-12	0.7800	0.7800	0.7800	0.7800	+0.919%	3,777	+85.897%
2019-11-20	0.7729	0.7729	0.7729	0.7729	+4.164%	500	+87.605%
2019-11-11	0.7420	0.7420	0.7420	0.7420	+1.228%	1,335	+95.418%
2019-11-07	0.7705	0.7705	0.7330	0.7330	+5.620%	2,000	+97.817%
2019-11-06	0.6940	0.6940	0.6940	0.6940	+7.099%	30,000	+108.934%
2019-11-05	0.6630	0.6630	0.6480	0.6480	+3.514%	32,000	+123.765%
2019-10-04	0.6260	0.6260	0.6260	0.6260	-0.635%	1,000	+131.629%
2019-09-26	0.6300	0.6300	0.6300	0.6300	+4.478%	3,000	+130.159%
2019-09-24	0.6030	0.6030	0.6030	0.6030	-2.758%	100	+140.464%
2019-08-26	0.6201	0.6201	0.6201	0.6201	-7.997%	500	+133.833%
2019-08-09	0.7035	0.7035	0.6740	0.6740	-5.576%	15,000	+115.134%
2019-07-11	0.7138	0.7138	0.7138	0.7138	-4.827%	1,000	+103.138%
2019-07-05	0.7500	0.7500	0.7500	0.7500	+9.457%	266	+93.333%
2019-06-19	0.6852	0.6852	0.6852	0.6852	-0.537%	8,968	+111.617%
2019-06-10	0.6889	0.6889	0.6889	0.6889	+16.763%	200	+110.480%
2019-05-31	0.5900	0.5900	0.5900	0.5900	-22.061%	440	+145.763%
2019-04-22	0.7570	0.7570	0.7570	0.7570	+5.139%	1,777	+91.546%
2019-04-01	0.7200	0.7200	0.7200	0.7200	-11.580%	4,000	+101.389%
2019-03-20	0.8143	0.8143	0.8143	0.8143	0.000%	1,000	+78.067%
2019-03-15	0.8143	0.8143	0.8143	0.8143	-1.892%	4,185	+78.067%
2019-01-31	0.8300	0.8300	0.8300	0.8300	-0.360%	1,000	+74.699%
2019-01-30	0.8330	0.8330	0.8330	0.8330	-2.459%	100	+74.070%
2019-01-28	0.8540	0.8540	0.8540	0.8540	-5.635%	1,000	+69.789%
2019-01-14	0.9050	0.9050	0.9050	0.9050	-6.537%	6,151	+60.221%
2019-01-11	0.9683	0.9683	0.9683	0.9683	+0.655%	400	+49.747%
2019-01-10	0.9620	0.9620	0.9620	0.9620	-0.517%	1,000	+50.728%
2018-12-26	0.9670	0.9670	0.9670	0.9670	-4.257%	6,000	+49.948%
2018-12-19	1.0100	1.0100	1.0100	1.0100	0.000%	200	+43.564%
2018-12-18	1.0100	1.0100	1.0100	1.0100	-7.339%	10,000	+43.564%
2018-11-23	1.0900	1.0900	1.0900	1.0900	-2.679%	4,846	+33.028%
2018-10-26	1.1200	1.1200	1.1200	1.1200	+4.673%	100	+29.464%
2018-10-19	1.0700	1.0700	1.0700	1.0700	-10.833%	170	+35.514%
2018-10-08	1.2000	1.2000	1.2000	1.2000	+8.108%	100	+20.833%
2018-10-04	1.1100	1.1100	1.1100	1.1100	+1.835%	1,350	+30.631%
2018-10-01	1.0900	1.0900	1.0900	1.0900	-7.627%	650	+33.028%
2018-09-20	1.1800	1.1800	1.1800	1.1800	0.000%	450	+22.881%
2018-09-12	1.1800	1.1800	1.1800	1.1800	+11.321%	1,025	+22.881%
2018-07-23	1.1000	1.1000	1.0600	1.0600	-1.852%	44,375	+36.792%
2018-07-19	1.0800	1.0800	1.0800	1.0800	-0.917%	500	+34.259%
2018-07-16	1.0900	1.0900	1.0900	1.0900	-2.679%	100	+33.028%
2018-07-10	1.1200	1.1200	1.1200	1.1200	0.000%	100	+29.464%
2018-07-09	1.1200	1.1200	1.1200	1.1200	-9.677%	100	+29.464%
2018-06-04	1.2400	1.2400	1.2400	1.2400	+1.639%	100	+16.935%
2018-06-01	1.2200	1.2200	1.2200	1.2200	-1.613%	727	+18.852%
2018-05-25	1.2400	1.2400	1.2400	1.2400	+7.826%	2,600	+16.935%
2018-05-21	1.1500	1.1500	1.1500	1.1500	-2.542%	500	+26.087%
2018-05-03	1.1500	1.1800	1.1500	1.1800	-2.479%	9,025	+22.881%
2018-05-02	1.2200	1.2200	1.2100	1.2100	-3.200%	16,960	+19.835%
2018-05-01	1.2500	1.2500	1.2500	1.2500	+0.806%	309	+16.000%
2018-04-23	1.2400	1.2400	1.2400	1.2400	-6.767%	200	+16.935%
2018-04-10	1.3300	1.3300	1.3300	1.3300	+8.130%	200	+9.023%
2018-04-06	1.2300	1.2300	1.2200	1.2300	+1.653%	1,770	+17.886%
2018-04-03	1.2100	1.2100	1.2100	1.2100	+3.419%	4,000	+19.835%
2018-04-02	1.1700	1.1700	1.1700	1.1700	-11.364%	2,011	+23.932%
2018-03-29	1.3200	1.3200	1.3200	1.3200	-5.036%	100	+9.848%
2018-03-26	1.4000	1.4000	1.3900	1.3900	-0.714%	25,400	+4.317%
2018-03-23	1.4000	1.4000	1.4000	1.4000	0.000%	100	+3.571%
2018-03-21	1.4000	1.4000	1.4000	1.4000	+0.719%	83,000	+3.571%
2018-03-20	1.4800	1.4800	1.3900	1.3900	-4.138%	1,211	+4.317%
2018-03-19	1.4500	1.4500	1.4500	1.4500	-3.333%	100	0.000%
2018-03-08	1.5000	1.5000	1.5000	1.5000	-2.597%	6,000	-3.333%
2018-02-28	1.5400	1.5400	1.5400	1.5400	+4.762%	6,000	-5.844%
2018-02-26	1.4700	1.4700	1.4700	1.4700	+1.379%	1,200	-1.361%
2018-02-20	1.4500	1.4500	1.4500	1.4500	-8.228%	2,000	0.000%
2018-01-18	1.5800	1.5800	1.5800	1.5800	+9.722%	7,000	-8.228%
2017-12-29	1.4400	1.4400	1.4400	1.4400	-5.263%	1,600	+0.694%
2017-12-28	1.5200	1.5200	1.5200	1.5200	+5.556%	37,000	-4.605%
2017-12-27	1.4500	1.4500	1.4400	1.4400	+4.348%	9,000	+0.694%
2017-12-19	1.3800	1.3800	1.3800	1.3800	0.000%	6,250	+5.072%
2017-12-18	1.3800	1.3800	1.3800	1.3800	-4.828%	8,000	+5.072%
2017-12-13	1.4500	1.4500	1.4500	1.4500	+1.399%	1,600	0.000%
2017-12-05	1.4300	1.4300	1.4300	1.4300	-0.694%	10,000	+1.399%
2017-12-04	1.4400	1.4400	1.4400	1.4400	0.000%	8,000	+0.694%
2017-11-24	1.4400	1.4400	1.4400	1.4400	-2.041%	125	+0.694%
2017-11-21	1.4700	1.4700	1.4700	1.4700	-5.161%	170	-1.361%
2017-11-17	1.5500	1.5500	1.5500	1.5500	-0.641%	375	-6.452%
2017-11-06	1.5600	1.5600	1.5600	1.5600	+0.645%	500	-7.051%
2017-11-02	1.5500	1.5500	1.5500	1.5500	+4.730%	1,435	-6.452%
2017-10-30	1.4800	1.4800	1.4800	1.4800	-3.268%	1,000	-2.027%
2017-10-27	1.5300	1.5300	1.5300	1.5300	+0.658%	1,335	-5.229%
2017-10-23	1.5200	1.5200	1.5200	1.5200	+11.765%	29,291	-4.605%
2017-10-10	1.3500	1.3600	1.3500	1.3600	0.000%	7,000	+6.618%
2017-10-09	1.3500	1.3600	1.3500	1.3600	-9.934%	1,000	+6.618%
2017-09-22	1.5100	1.5100	1.5100	1.5100	+4.138%	100	-3.974%
2017-09-12	1.4500	1.4500	1.4500	1.4500	0.000%	1,818	0.000%
2017-09-05	1.4500	1.4500	1.4500	1.4500	+0.694%	1,000	0.000%
2017-08-31	1.4400	1.4400	1.4400	1.4400	-2.703%	202	+0.694%
2017-08-30	1.4800	1.4800	1.4800	1.4800	0.000%	1,500	-2.027%
2017-08-29	1.4800	1.4800	1.4800	1.4800	+0.680%	500	-2.027%
2017-08-14	1.4700	1.4700	1.4700	1.4700	0.000%	100	-1.361%
2017-08-11	1.4700	1.4700	1.4700	1.4700	-5.769%	425	-1.361%
2017-07-19	1.5600	1.5600	1.5600	1.5600	-6.587%	100	-7.051%
2017-07-11	1.6700	1.6700	1.6700	1.6700	-2.907%	2,680	-13.174%
2017-06-15	1.7200	1.7200	1.7200	1.7200	+2.994%	5,150	-15.698%
2017-05-26	1.6700	1.6700	1.6700	1.6700	0.000%	1,400	-13.174%
2017-05-22	1.6700	1.6700	1.6700	1.6700	0.000%	300	-13.174%
2017-05-03	1.6700	1.6700	1.6700	1.6700	-4.571%	400	-13.174%
2017-04-26	1.7500	1.7500	1.7500	1.7500	-5.405%	500	-17.143%
2017-04-06	1.8500	1.8500	1.8500	1.8500	+2.778%	2,000	-21.622%
2017-03-17	1.8000	1.8000	1.8000	1.8000	+1.695%	500	-19.444%
2017-03-15	1.7700	1.7700	1.7700	1.7700	-2.210%	2,680	-18.079%
2016-12-30	1.8100	1.8100	1.8100	1.8100	0.000%	2,550	-19.890%
2016-12-28	1.8100	1.8100	1.8100	1.8100	+2.260%	2,000	-19.890%
2016-12-27	1.7700	1.7700	1.7700	1.7700	+3.509%	2,206	-18.079%
2016-12-13	1.8900	1.8900	1.7100	1.7100	-2.286%	1,615	-15.205%
2016-11-29	1.7500	1.7500	1.7500	1.7500	-0.568%	1,500	-17.143%
2016-11-21	1.7800	1.7800	1.7600	1.7600	-1.676%	1,062	-17.614%
2016-10-19	1.7900	1.7900	1.7900	1.7900	-7.254%	779	-18.994%
2016-10-03	1.9300	1.9300	1.9300	1.9300	0.000%	1,800	-24.870%
2016-08-31	1.9300	1.9300	1.9300	1.9300	-4.926%	100	-24.870%
2016-08-25	2.0300	2.0300	2.0300	2.0300	+1.500%	100	-28.571%
2016-08-19	2.0000	2.0000	2.0000	2.0000	+6.383%	1,400	-27.500%
2016-08-17	1.8800	1.8800	1.8800	1.8800	-6.468%	100	-22.872%
2016-08-09	2.0100	2.0100	2.0100	2.0100	0.000%	1,200	-27.861%
2016-07-12	2.0100	2.0100	2.0100	2.0100	-1.471%	14,740	-27.861%
2016-07-07	2.0400	2.0400	2.0400	2.0400	+13.333%	100	-28.922%
2016-06-16	1.9200	1.9200	1.8000	1.8000	-5.263%	5,300	-19.444%
2016-06-13	1.9000	1.9000	1.9000	1.9000	-6.404%	100	-23.684%
2016-05-19	2.0300	2.0300	2.0300	2.0300	0.000%	145	-28.571%
2016-05-17	2.0300	2.0300	2.0300	2.0300	-3.333%	1,000	-28.571%
2016-05-12	2.1000	2.1000	2.1000	2.1000	+0.478%	7,400	-30.952%
2016-04-25	2.0900	2.0900	2.0900	2.0900	-4.128%	200	-30.622%
2016-04-19	2.1800	2.1800	2.1800	2.1800	-4.386%	30,000	-33.486%
2016-04-01	2.2800	2.2800	2.2800	2.2800	+4.587%	200	-36.404%
2016-03-31	2.1800	2.1800	2.1800	2.1800	-2.242%	243	-33.486%
2016-03-21	2.2300	2.2300	2.2300	2.2300	-2.193%	8,300	-34.978%
2016-03-07	2.2400	2.2900	2.2400	2.2800	-0.870%	1,350	-36.404%
2016-03-01	2.2800	2.3000	2.2500	2.3000	+4.072%	6,900	-36.957%
2016-02-26	2.2100	2.2100	2.2100	2.2100	+0.455%	343	-34.389%
2016-02-22	2.2000	2.2000	2.2000	2.2000	+7.843%	5,000	-34.091%
2016-01-27	2.0400	2.0400	2.0400	2.0400	-5.116%	2,000	-28.922%
2016-01-19	2.1500	2.1500	2.1500	2.1500	-0.463%	3,000	-32.558%
2016-01-14	2.1600	2.1600	2.1600	2.1600	+2.857%	2,000	-32.870%
2016-01-12	2.1000	2.1000	2.1000	2.1000	-3.670%	350	-30.952%
2016-01-04	2.1800	2.1800	2.1800	2.1800	-0.457%	100	-33.486%
2015-12-28	2.1900	2.1900	2.1900	2.1900	+1.389%	100	-33.790%
2015-12-04	2.1600	2.1600	2.1600	2.1600	+1.887%	5,000	-32.870%
2015-12-02	2.1200	2.1200	2.1200	2.1200	-4.072%	200	-31.604%
2015-11-18	2.2100	2.2100	2.2100	2.2100	+0.913%	125	-34.389%
2015-11-17	2.1900	2.1900	2.1900	2.1900	+4.286%	1,625	-33.790%
2015-11-05	2.1000	2.1000	2.1000	2.1000	-4.110%	1,000	-30.952%
2015-11-02	2.1300	2.1900	2.1300	2.1900	+2.817%	9,300	-33.790%
2015-10-27	2.0400	2.1300	2.0400	2.1300	+3.398%	1,861	-31.925%
2015-10-26	2.0600	2.0600	2.0600	2.0600	0.000%	125	-29.612%
2015-10-21	2.0600	2.0600	2.0600	2.0600	+5.102%	1,000	-29.612%
2015-10-15	1.9600	1.9600	1.9600	1.9600	+1.031%	2,362	-26.020%
2015-09-17	1.9200	1.9400	1.9200	1.9400	+1.042%	3,945	-25.258%
2015-09-16	1.9200	1.9200	1.9200	1.9200	+1.053%	5,000	-24.479%
2015-09-11	1.9000	1.9000	1.9000	1.9000	-2.062%	10,000	-23.684%
2015-08-11	1.9400	1.9400	1.9400	1.9400	+7.778%	5,404	-25.258%
2015-07-24	1.7600	1.8000	1.7600	1.8000	-1.639%	12,200	-19.444%
2015-07-20	1.8300	1.8300	1.8300	1.8300	-0.543%	125	-20.765%
2015-07-17	1.8400	1.8400	1.8400	1.8400	+1.099%	1,400	-21.196%
2015-07-01	1.8200	1.8200	1.8200	1.8200	-0.546%	100	-20.330%
2015-06-26	1.8300	1.8300	1.8300	1.8300	0.000%	100	-20.765%
2015-06-10	1.8100	1.8300	1.8100	1.8300	+7.018%	449	-20.765%
2015-06-02	1.7100	1.7100	1.7100	1.7100	-1.724%	2,080	-15.205%
2015-05-28	1.7400	1.7400	1.7400	1.7400	-2.793%	1,795	-16.667%
2015-05-22	1.7900	1.7900	1.7900	1.7900	-0.556%	200	-18.994%
2015-05-19	1.8000	1.8000	1.8000	1.8000	-4.255%	1,090	-19.444%
2015-05-05	1.8800	1.8800	1.8800	1.8800	+1.075%	10,100	-22.872%
2015-04-23	1.8600	1.8600	1.8600	1.8600	+1.087%	100	-22.043%
2015-04-15	1.8400	1.8400	1.8400	1.8400	-5.155%	3,078	-21.196%
2015-04-14	1.9400	1.9400	1.9400	1.9400	+8.380%	100	-25.258%
2015-04-13	1.8500	1.8500	1.7900	1.7900	-2.186%	300	-18.994%
2015-03-26	1.8300	1.8300	1.8300	1.8300	+5.172%	4,895	-20.765%
2015-03-23	1.7400	1.7400	1.7400	1.7400	+6.748%	100	-16.667%
2015-03-18	1.6300	1.6300	1.6300	1.6300	-1.212%	100	-11.043%
2015-03-17	1.6500	1.6500	1.6500	1.6500	-5.172%	1,000	-12.121%
2015-03-16	1.7400	1.7400	1.7400	1.7400	-1.695%	100	-16.667%
2015-03-13	1.7700	1.7700	1.7700	1.7700	+10.625%	100	-18.079%
2015-03-09	1.6000	1.6000	1.6000	1.6000	-4.192%	584	-9.375%
2015-02-19	1.6700	1.6700	1.6700	1.6700	0.000%	2,000	-13.174%
2015-02-10	1.6700	1.6700	1.6700	1.6700	-1.183%	2,924	-13.174%
2015-02-03	1.7000	1.7000	1.6900	1.6900	+9.032%	1,264	-14.201%
2015-01-29	1.5500	1.5500	1.5500	1.5500	-3.125%	1,000	-6.452%
2015-01-27	1.6000	1.6000	1.6000	1.6000	-1.840%	200	-9.375%
2015-01-22	1.6300	1.6300	1.6300	1.6300	0.000%	100	-11.043%
2015-01-15	1.6300	1.6300	1.6300	1.6300	-0.610%	1,000	-11.043%
2015-01-09	1.6400	1.6400	1.6400	1.6400	-5.747%	2,000	-11.585%
2014-12-31	1.7100	1.7500	1.7100	1.7400	+1.754%	4,400	-16.667%
2014-12-29	1.7100	1.7100	1.7100	1.7100	-1.724%	500	-15.205%
2014-12-26	1.7400	1.7400	1.7400	1.7400	-4.396%	2,000	-16.667%
2014-12-18	1.8500	1.8500	1.8200	1.8200	-4.211%	1,200	-20.330%
2014-12-04	1.9000	1.9000	1.9000	1.9000	+13.772%	401	-23.684%
2014-11-18	1.5600	1.6700	1.6700	1.6700	-4.023%	2,000	-13.174%
2014-11-17	1.7400	1.7400	1.7400	1.7400	+2.353%	5,050	-16.667%
2014-11-13	1.7000	1.7000	1.7000	1.7000	-3.409%	600	-14.706%
2014-11-12	1.7600	1.7600	1.7600	1.7600	+6.667%	40,700	-17.614%
2014-11-05	1.6500	1.6500	1.6500	1.6500	-9.341%	2,000	-12.121%
2014-11-04	1.8200	1.8200	1.8200	1.8200	0.000%	150	-20.330%
2014-10-21	1.8200	1.8200	1.8200	1.8200	0.000%	400	-20.330%
2014-10-01	1.8200	1.8200	1.8200	1.8200	+1.676%	1,756	-20.330%
2014-09-30	1.7900	1.7900	1.7900	1.7900	-5.291%	185	-18.994%
2014-09-29	1.8900	1.8900	1.8900	1.8900	-5.025%	2,600	-23.280%
2014-09-23	1.9900	1.9900	1.9900	1.9900	0.000%	1,651	-27.136%
2014-09-09	2.0000	2.0000	1.9900	1.9900	+4.737%	1,100	-27.136%
2014-08-29	1.9000	1.9000	1.9000	1.9000	0.000%	1,000	-23.684%
2014-08-25	1.8900	1.9000	1.8900	1.9000	+3.261%	350	-23.684%
2014-08-18	1.8400	1.8400	1.8400	1.8400	-6.122%	1,000	-21.196%
2014-08-13	1.9600	1.9600	1.9600	1.9600	+6.522%	100	-26.020%
2014-07-18	1.8400	1.8400	1.8400	1.8400	+1.099%	3,000	-21.196%
2014-07-14	1.8200	1.8200	1.8200	1.8200	-0.546%	1,300	-20.330%
2014-07-11	1.8300	1.8300	1.8300	1.8300	+0.549%	2,000	-20.765%
2014-06-23	1.8200	1.8200	1.8200	1.8200	+2.247%	4,050	-20.330%
2014-06-20	1.7800	1.7800	1.7800	1.7800	-1.111%	700	-18.539%
2014-06-02	1.8000	1.8000	1.8000	1.8000	-1.639%	2,000	-19.444%
2014-05-29	1.8300	1.8300	1.8300	1.8300	+1.667%	4,000	-20.765%
2014-05-28	1.8000	1.8000	1.8000	1.8000	+2.273%	100	-19.444%
2014-05-19	1.7600	1.7600	1.7600	1.7600	+2.924%	1,200	-17.614%
2014-05-01	1.7100	1.7100	1.7100	1.7100	0.000%	3,499	-15.205%
2014-04-30	1.7100	1.7100	1.7100	1.7100	-6.557%	500	-15.205%
2014-04-23	1.8300	1.8300	1.8300	1.8300	+5.172%	100	-20.765%
2014-04-22	1.7400	1.7400	1.7400	1.7400	-3.333%	500	-16.667%
2014-04-10	1.8000	1.8000	1.8000	1.8000	-5.263%	100	-19.444%
2014-04-08	1.9000	1.9000	1.9000	1.9000	+13.772%	100	-23.684%
2014-04-07	1.6700	1.6700	1.6700	1.6700	-5.650%	1,000	-13.174%
2014-04-01	1.7700	1.7700	1.7700	1.7700	-2.747%	5,000	-18.079%
2014-03-31	1.8200	1.8200	1.8200	1.8200	0.000%	1,725	-20.330%
2014-03-28	1.8200	1.8200	1.8200	1.8200	+2.825%	500	-20.330%
2014-03-26	1.7700	1.7700	1.7700	1.7700	+3.509%	530	-18.079%
2014-03-25	1.6000	1.7100	1.6000	1.7100	+6.875%	1,300	-15.205%
2014-02-13	1.6000	1.6000	1.6000	1.6000	+1.911%	1,500	-9.375%
2014-01-21	1.5700	1.5700	1.5700	1.5700	-7.101%	1,500	-7.643%
2013-12-13	1.6900	1.6900	1.6900	1.6900	-4.520%	100	-14.201%
2013-12-06	1.7700	1.7700	1.7700	1.7700	+2.907%	1,000	-18.079%
2013-12-05	1.7200	1.7200	1.7200	1.7200	+0.585%	3,000	-15.698%
2013-12-03	1.7100	1.7100	1.7100	1.7100	-2.286%	1,500	-15.205%
2013-11-06	1.7500	1.7500	1.7500	1.7500	+1.156%	500	-17.143%
2013-11-04	1.7300	1.7300	1.7300	1.7300	+4.848%	3,257	-16.185%
2013-11-01	1.6500	1.6500	1.6500	1.6500	-5.172%	2,000	-12.121%
2013-10-07	1.7400	1.7400	1.7400	1.7400	-1.136%	8,200	-16.667%
2013-10-02	1.7600	1.7600	1.7600	1.7600	+1.734%	565	-17.614%
2013-09-24	1.7500	1.7500	1.7300	1.7300	+8.805%	3,700	-16.185%
2013-09-23	1.5900	1.5900	1.5900	1.5900	-5.917%	4,445	-8.805%
2013-09-17	1.6900	1.6900	1.6900	1.6900	+17.361%	50,000	-14.201%
2013-09-05	1.4400	1.4400	1.4400	1.4400	-5.882%	5,600	+0.694%
2013-09-04	1.5300	1.5300	1.5300	1.5300	-3.774%	2,000	-5.229%
2013-08-29	1.5800	1.5900	1.5800	1.5900	+1.274%	11,000	-8.805%
2013-08-27	1.5700	1.5700	1.5700	1.5700	+4.667%	1,007	-7.643%
2013-08-26	1.6500	1.6500	1.5000	1.5000	-13.295%	2,900	-3.333%
2013-08-23	1.7300	1.7300	1.7300	1.7300	+1.765%	2,000	-16.185%
2013-08-22	1.7100	1.7100	1.7000	1.7000	-0.585%	200	-14.706%
2013-08-21	1.7100	1.7100	1.7100	1.7100	-2.286%	400	-15.205%
2013-08-20	1.7500	1.7500	1.7500	1.7500	+6.707%	1,000	-17.143%
2013-08-16	1.6400	1.6400	1.6400	1.6400	0.000%	200	-11.585%
2013-08-01	1.6400	1.6400	1.6400	1.6400	+10.811%	300	-11.585%
2013-07-29	1.4800	1.4800	1.4800	1.4800	+2.069%	2,000	-2.027%
2013-07-16	1.4800	1.4800	1.4500	1.4500	0.000%	46,859	0.000%
2013-07-15	1.4500	1.4500	1.4500	1.4500	+6.618%	1,000	0.000%
2013-07-10	1.3600	1.3600	1.3600	1.3600	+0.741%	50,000	+6.618%
2013-07-09	1.3700	1.3700	1.3500	1.3500	0.000%	155,000	+7.407%
2013-07-08	1.3500	1.3500	1.3500	1.3500	-2.174%	50,000	+7.407%
2013-06-25	1.3800	1.3800	1.3800	1.3800	+12.195%	440	+5.072%
2013-06-21	1.2300	1.2300	1.2300	1.2300	+2.500%	290	+17.886%
2013-06-20	1.2400	1.2900	1.2000	1.2000	-7.692%	5,100	+20.833%
2013-06-14	1.3000	1.3000	1.3000	1.3000	+4.839%	1,590	+11.538%
2013-06-07	1.2400	1.2400	1.2400	1.2400	+3.333%	7,385	+16.935%
2013-05-24	1.2000	1.2000	1.2000	1.2000	-2.439%	1,000	+20.833%
2013-05-23	1.2300	1.2300	1.2300	1.2300	0.000%	30,429	+17.886%
2013-05-21	1.2300	1.2300	1.2300	1.2300	+6.957%	500	+17.886%
2013-05-17	1.1500	1.1500	1.1500	1.1500	-4.959%	450	+26.087%
2013-05-13	1.2100	1.2100	1.2100	1.2100	-4.724%	300	+19.835%
2013-05-10	1.2700	1.2700	1.2700	1.2700	-2.308%	20,000	+14.173%
2013-05-09	1.3000	1.3000	1.3000	1.3000	-15.584%	5,400	+11.538%
2013-04-30	1.5400	1.5400	1.5400	1.5400	+10.000%	100	-5.844%
2013-04-29	1.4000	1.4000	1.4000	1.4000	-10.256%	12,500	+3.571%
2013-04-26	1.5600	1.5600	1.5600	1.5600	+4.698%	115	-7.051%
2013-04-22	1.4900	1.4900	1.4900	1.4900	+6.429%	580	-2.685%
2013-04-17	1.4000	1.4000	1.4000	1.4000	+1.449%	1,473	+3.571%
2013-04-15	1.5000	1.5000	1.3800	1.3800	-1.429%	15,585	+5.072%
2013-04-10	1.4000	1.4000	1.4000	1.4000	+7.692%	930	+3.571%
2013-04-04	1.3000	1.3000	1.3000	1.3000	-4.412%	700	+11.538%
2013-03-26	1.3300	1.3600	1.3300	1.3600	+3.817%	5,350	+6.618%
2013-03-21	1.3100	1.3100	1.3100	1.3100	-5.755%	4,480	+10.687%
2013-03-20	1.4000	1.4000	1.3700	1.3900	0.000%	300,150	+4.317%
2013-03-19	1.3900	1.3900	1.3900	1.3900	+7.752%	1,410	+4.317%
2013-03-15	1.2900	1.2900	1.2900	1.2900	+7.500%	400	+12.403%
2013-03-08	1.2000	1.2000	1.2000	1.2000	-4.000%	840	+20.833%
2013-03-05	1.2500	1.2500	1.2500	1.2500	+3.306%	460	+16.000%
2013-02-25	1.2100	1.2100	1.2100	1.2100	+2.542%	990	+19.835%
2013-02-15	1.1800	1.1800	1.1800	1.1800	-4.839%	4,277	+22.881%
2013-02-13	1.2500	1.2500	1.2400	1.2400	+9.735%	34,699	+16.935%
2013-02-12	1.1300	1.1300	1.1300	1.1300	+2.727%	2,000	+28.319%
2013-02-06	1.1000	1.1000	1.1000	1.1000	-16.667%	1,000	+31.818%
2013-02-05	1.3200	1.3200	1.3200	1.3200	+25.714%	2,000	+9.848%
2013-01-29	1.0500	1.0500	1.0500	1.0500	+7.143%	500	+38.095%
2013-01-28	1.0600	1.0600	0.9800	0.9800	-12.500%	1,145	+47.959%
2013-01-23	1.1200	1.1200	1.1200	1.1200	+6.667%	1,810	+29.464%
2013-01-09	1.0500	1.0500	1.0500	1.0500	-8.696%	2,250	+38.095%
2013-01-03	1.1200	1.1500	1.1200	1.1500	+1.770%	28,550	+26.087%
2013-01-02	1.1700	1.1700	1.1200	1.1300	0.000%	3,810	+28.319%
2012-12-31	1.1300	1.1300	1.1300	1.1300	0.000%	1,500	+28.319%
2012-12-24	1.1300	1.1300	1.1300	1.1300	+2.727%	4,575	+28.319%
2012-12-20	1.1000	1.1000	1.1000	1.1000	0.000%	30,270	+31.818%
2012-12-18	1.1000	1.1000	1.1000	1.1000	+10.000%	9,300	+31.818%
2012-12-13	1.1400	1.1400	1.0000	1.0000	-14.530%	23,730	+45.000%
2012-12-12	1.1700	1.1700	1.1700	1.1700	-4.878%	4,830	+23.932%
2012-12-05	1.2300	1.2300	1.2300	1.2300	+4.237%	1,400	+17.886%
2012-12-03	1.1800	1.1800	1.1800	1.1800	+2.609%	1,810	+22.881%
2012-11-30	1.1500	1.1500	1.1500	1.1500	-1.709%	1,360	+26.087%
2012-11-28	1.1700	1.1700	1.1700	1.1700	+9.346%	4,990	+23.932%
2012-11-21	1.0700	1.0700	1.0700	1.0700	-15.079%	1,110	+35.514%
2012-11-19	1.2600	1.2600	1.2600	1.2600	+11.504%	10,000	+15.079%
2012-11-14	1.1300	1.1300	1.1300	1.1300	+2.727%	3,215	+28.319%
2012-11-07	1.1000	1.1000	1.1000	1.1000	-13.386%	100	+31.818%
2012-10-19	1.2700	1.2700	1.2700	1.2700	0.000%	10,000	+14.173%
2012-10-18	1.2700	1.2700	1.2700	1.2700	+5.833%	10,000	+14.173%
2012-10-17	1.2000	1.2000	1.2000	1.2000	-3.226%	8,580	+20.833%
2012-10-16	1.2500	1.2600	1.2400	1.2400	+1.639%	32,032	+16.935%
2012-10-15	1.2200	1.2200	1.2200	1.2200	+4.274%	5,000	+18.852%
2012-10-03	1.1700	1.1700	1.1700	1.1700	+10.377%	9,220	+23.932%
2012-09-24	1.0600	1.0600	1.0600	1.0600	-9.402%	1,365	+36.792%
2012-09-20	1.1700	1.1700	1.1700	1.1700	-10.000%	1,870	+23.932%

.dark-mode .CjM9pp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CjM9pp{ color: #333333; background-color: white; border: 2px solid #333333; }BZQIFBEZEQ ISRAEL TELECOMstock OTC

BZQIF
BEZEQ ISRAEL TELECOM
stock OTC