Bezeq The Israeli Telecommunication Corp Ltd (PK) (BZQIY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.16279069767 | 8.6 | 8.83 | 8.5 | 9007 | 8.52822961 | DR |
| 4 | 0.37 | 4.55104551046 | 8.13 | 8.99 | 8.13 | 7511 | 8.58123147 | DR |
| 12 | 1.55 | 22.3021582734 | 6.95 | 8.99 | 6.95 | 4652 | 8.53227721 | DR |
| 26 | 3.57 | 72.4137931034 | 4.93 | 8.99 | 4.93 | 2191 | 8.18915853 | DR |
| 52 | 1.9 | 28.7878787879 | 6.6 | 8.99 | 4.93 | 1143 | 7.88624475 | DR |
| 156 | 0.35 | 4.29447852761 | 8.15 | 9.4 | 4.93 | 3189 | 8.43802457 | DR |
| 260 | 5.2 | 157.575757576 | 3.3 | 9.4 | 2.33 | 2686 | 6.95598165 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1740694800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1740608400 | 8.5 | -0.1 | -1.16 | 8.83 | 8.83 | 8.5 | 12928 |
| 1740522000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1740435600 | 8.6 | -0.19 | -2.19 | 8.6 | 8.6 | 8.6 | 5085 |
| 1740176880 | 8.7925 | 0 | 0.00 | 8.7925 | 8.7925 | 8.7925 | 0 |
| 1740090480 | 8.7925 | 1.79 | 25.61 | 8.13 | 8.99 | 8.13 | 4519 |
| 1740004140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1739917740 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1739572140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1739485740 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1739399340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1739312940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1739226540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738967340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738880940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738794540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738708140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738621740 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738362540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738276140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738189740 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738103340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738016940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1737757740 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1737671340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1737584940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1737498540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1737152940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1737066540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1736980140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1736893740 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1736807340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1736548140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1736375340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1736288940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1736202540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735943340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735856940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735684140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735597740 | 7 | -0.03 | -0.36 | 7 | 7 | 7 | 109 |
| 1735338540 | 7.025 | 0 | 0.00 | 7.025 | 7.025 | 7.025 | 0 |
| 1735252140 | 7.025 | 0 | 0.00 | 7.025 | 7.025 | 7.025 | 0 |
| 1735079340 | 7.025 | 0 | 0.00 | 7.025 | 7.025 | 7.025 | 0 |
| 1734992940 | 7.025 | 0 | 0.00 | 7.025 | 7.025 | 7.025 | 0 |
| 1734733740 | 7.025 | 0 | 0.00 | 7.025 | 7.025 | 7.025 | 0 |
| 1734647340 | 7.025 | 0 | 0.00 | 7.025 | 7.025 | 7.025 | 0 |
| 1734560940 | 7.025 | -0.11 | -1.47 | 6.95 | 7.025 | 6.95 | 621 |
| 1734474000 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1734387600 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1734128400 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1734042000 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1733955600 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1733869200 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1733782800 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1733523600 | 7.13 | 0.03 | 0.42 | 7.13 | 7.13 | 7.13 | 116 |
| 1733437500 | 7.1 | 1.43 | 25.22 | 7.8999 | 7.9 | 7.1 | 3700 |
| 1733322600 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1733236200 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
