Bank Hapoalim B.M. (TLV:POLI)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,399.00
+31.00 (0.49%)
Sep 16, 2025, 5:25 PM IDT
Bank Hapoalim B.M. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6,347.00 | 6,420.00 | 6,243.00 | 6,399.00 | 6,399.00 | 0.49% | 3,674,688 |
| Sep 15, 2025 | 6,365.00 | 6,466.00 | 6,244.00 | 6,368.00 | 6,368.00 | 0.05% | 2,755,433 |
| Sep 14, 2025 | 6,375.00 | 6,376.00 | 6,263.00 | 6,365.00 | 6,365.00 | -0.19% | 977,849 |
| Sep 11, 2025 | 6,570.00 | 6,599.00 | 6,355.00 | 6,377.00 | 6,377.00 | -2.69% | 2,975,720 |
| Sep 10, 2025 | 6,553.00 | 6,586.00 | 6,493.00 | 6,553.00 | 6,553.00 | - | 1,824,774 |
| Sep 9, 2025 | 6,473.00 | 6,585.00 | 6,440.00 | 6,553.00 | 6,553.00 | 0.92% | 2,731,436 |
| Sep 8, 2025 | 6,570.00 | 6,570.00 | 6,481.00 | 6,493.00 | 6,493.00 | -0.57% | 1,388,446 |
| Sep 7, 2025 | 6,533.00 | 6,533.00 | 6,457.00 | 6,530.00 | 6,530.00 | 0.42% | 568,032 |
| Sep 4, 2025 | 6,451.00 | 6,503.00 | 6,410.00 | 6,503.00 | 6,503.00 | 1.23% | 2,495,623 |
| Sep 3, 2025 | 6,337.00 | 6,472.00 | 6,336.00 | 6,424.00 | 6,424.00 | 1.32% | 2,458,257 |
| Sep 2, 2025 | 6,413.00 | 6,413.00 | 6,313.00 | 6,340.00 | 6,340.00 | -1.17% | 2,882,165 |
| Sep 1, 2025 | 6,480.00 | 6,496.00 | 6,391.00 | 6,415.00 | 6,415.00 | -1.37% | 1,705,188 |
| Aug 31, 2025 | 6,460.00 | 6,504.00 | 6,398.00 | 6,504.00 | 6,504.00 | -0.40% | 2,074,080 |
| Aug 28, 2025 | 6,498.00 | 6,587.00 | 6,498.00 | 6,530.00 | 6,530.00 | -0.93% | 8,053,175 |
| Aug 27, 2025 | 6,611.00 | 6,696.00 | 6,533.00 | 6,591.00 | 6,591.00 | -0.51% | 4,201,934 |
| Aug 26, 2025 | 6,435.00 | 6,653.00 | 6,434.00 | 6,625.00 | 6,625.00 | 3.58% | 6,979,787 |
| Aug 25, 2025 | 6,284.00 | 6,418.00 | 6,266.00 | 6,396.00 | 6,396.00 | 1.52% | 2,767,724 |
| Aug 24, 2025 | 6,300.00 | 6,310.00 | 6,261.00 | 6,300.00 | 6,300.00 | 1.50% | 868,149 |
| Aug 21, 2025 | 6,245.00 | 6,307.00 | 6,185.00 | 6,207.00 | 6,207.00 | -1.94% | 4,969,926 |
| Aug 20, 2025 | 6,347.00 | 6,380.00 | 6,314.00 | 6,330.00 | 6,233.41 | -0.64% | 5,984,255 |
| Aug 19, 2025 | 6,432.00 | 6,474.00 | 6,371.00 | 6,371.00 | 6,273.78 | -0.30% | 6,772,512 |
| Aug 18, 2025 | 6,531.00 | 6,550.00 | 6,390.00 | 6,390.00 | 6,292.49 | -2.44% | 4,603,256 |
| Aug 17, 2025 | 6,448.00 | 6,550.00 | 6,443.00 | 6,550.00 | 6,450.05 | 2.23% | 1,363,192 |
| Aug 14, 2025 | 6,364.00 | 6,443.00 | 6,309.00 | 6,407.00 | 6,309.23 | 0.68% | 3,900,599 |
| Aug 13, 2025 | 6,394.00 | 6,470.00 | 6,222.00 | 6,364.00 | 6,266.89 | 1.95% | 4,494,737 |
| Aug 12, 2025 | 6,389.00 | 6,390.00 | 6,225.00 | 6,242.00 | 6,146.75 | -1.41% | 2,965,556 |
| Aug 11, 2025 | 6,531.00 | 6,621.00 | 6,299.00 | 6,331.00 | 6,234.39 | -3.20% | 5,130,916 |
| Aug 10, 2025 | 6,230.00 | 6,540.00 | 6,191.00 | 6,540.00 | 6,440.20 | 6.01% | 2,211,508 |
| Aug 7, 2025 | 6,300.00 | 6,310.00 | 6,122.00 | 6,169.00 | 6,074.86 | -1.88% | 5,043,602 |
| Aug 6, 2025 | 6,226.00 | 6,398.00 | 6,159.00 | 6,287.00 | 6,191.06 | 0.98% | 4,056,254 |
| Aug 5, 2025 | 6,417.00 | 6,428.00 | 6,183.00 | 6,226.00 | 6,130.99 | -2.99% | 3,806,765 |
| Aug 4, 2025 | 6,354.00 | 6,418.00 | 6,309.00 | 6,418.00 | 6,320.06 | 0.28% | 3,287,064 |
| Jul 31, 2025 | 6,400.00 | 6,431.00 | 6,352.00 | 6,400.00 | 6,302.34 | 0.08% | 2,910,708 |
| Jul 30, 2025 | 6,336.00 | 6,395.00 | 6,336.00 | 6,395.00 | 6,297.41 | 0.93% | 1,777,526 |
| Jul 29, 2025 | 6,349.00 | 6,381.00 | 6,315.00 | 6,336.00 | 6,239.31 | -0.22% | 1,573,546 |
| Jul 28, 2025 | 6,300.00 | 6,355.00 | 6,231.00 | 6,350.00 | 6,253.10 | 1.34% | 1,808,966 |
| Jul 27, 2025 | 6,399.00 | 6,399.00 | 6,266.00 | 6,266.00 | 6,170.38 | -1.68% | 1,226,282 |
| Jul 24, 2025 | 6,388.00 | 6,454.00 | 6,358.00 | 6,373.00 | 6,275.75 | -0.73% | 5,967,775 |
| Jul 23, 2025 | 6,440.00 | 6,464.00 | 6,279.00 | 6,420.00 | 6,322.03 | 0.31% | 3,494,432 |
| Jul 22, 2025 | 6,352.00 | 6,425.00 | 6,336.00 | 6,400.00 | 6,302.34 | 0.50% | 2,601,085 |
| Jul 21, 2025 | 6,273.00 | 6,368.00 | 6,221.00 | 6,368.00 | 6,270.83 | 1.53% | 2,694,677 |
| Jul 20, 2025 | 6,386.00 | 6,389.00 | 6,272.00 | 6,272.00 | 6,176.29 | -1.85% | 1,239,587 |
| Jul 17, 2025 | 6,408.00 | 6,442.00 | 6,382.00 | 6,390.00 | 6,292.49 | -0.16% | 2,115,680 |
| Jul 16, 2025 | 6,325.00 | 6,435.00 | 6,323.00 | 6,400.00 | 6,302.34 | 0.90% | 1,829,628 |
| Jul 15, 2025 | 6,300.00 | 6,385.00 | 6,284.00 | 6,343.00 | 6,246.21 | 0.62% | 2,635,270 |
| Jul 14, 2025 | 6,440.00 | 6,444.00 | 6,295.00 | 6,304.00 | 6,207.80 | -2.11% | 4,213,033 |
| Jul 13, 2025 | 6,500.00 | 6,541.00 | 6,440.00 | 6,440.00 | 6,341.73 | -1.42% | 1,884,196 |
| Jul 10, 2025 | 6,500.00 | 6,546.00 | 6,473.00 | 6,533.00 | 6,433.31 | 0.71% | 5,167,690 |
| Jul 9, 2025 | 6,422.00 | 6,495.00 | 6,414.00 | 6,487.00 | 6,388.01 | 1.28% | 4,121,965 |
| Jul 8, 2025 | 6,391.00 | 6,413.00 | 6,314.00 | 6,405.00 | 6,307.26 | 0.14% | 3,482,857 |