Bank Hapoalim B.M. (TLV:POLI)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,012.00
-41.00 (-0.51%)
Sep 8, 2026, 4:15 PM IDT
Bank Hapoalim B.M. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 7,980.00 | 8,080.00 | 7,969.00 | 8,053.00 | 8,053.00 | 0.91% | 2,204,967 |
| Sep 4, 2026 | 7,996.00 | 8,023.00 | 7,881.00 | 7,980.00 | 7,980.00 | -0.19% | 1,289,741 |
| Sep 3, 2026 | 7,963.00 | 7,995.00 | 7,898.00 | 7,995.00 | 7,995.00 | 1.34% | 1,560,772 |
| Sep 2, 2026 | 7,773.00 | 7,925.00 | 7,763.00 | 7,889.00 | 7,889.00 | 1.52% | 2,208,720 |
| Sep 1, 2026 | 7,756.00 | 7,839.00 | 7,608.00 | 7,771.00 | 7,771.00 | 0.60% | 2,991,654 |
| Aug 31, 2026 | 7,760.00 | 7,829.00 | 7,705.00 | 7,725.00 | 7,725.00 | -0.46% | 3,203,083 |
| Aug 28, 2026 | 7,698.00 | 7,850.00 | 7,698.00 | 7,761.00 | 7,761.00 | -0.15% | 3,859,888 |
| Aug 27, 2026 | 7,760.00 | 7,803.00 | 7,728.00 | 7,773.00 | 7,773.00 | 0.15% | 1,115,709 |
| Aug 26, 2026 | 7,677.00 | 7,799.00 | 7,677.00 | 7,761.00 | 7,761.00 | 0.53% | 1,800,937 |
| Aug 25, 2026 | 7,661.00 | 7,773.00 | 7,618.00 | 7,720.00 | 7,720.00 | 0.77% | 1,771,638 |
| Aug 24, 2026 | 7,670.00 | 7,686.00 | 7,592.00 | 7,661.00 | 7,661.00 | -0.13% | 1,451,200 |
| Aug 21, 2026 | 7,621.00 | 7,698.00 | 7,615.00 | 7,671.00 | 7,671.00 | 1.03% | 1,585,244 |
| Aug 20, 2026 | 7,661.00 | 7,691.00 | 7,580.00 | 7,593.00 | 7,593.00 | -1.33% | 1,662,214 |
| Aug 19, 2026 | 7,643.00 | 7,698.00 | 7,602.00 | 7,695.00 | 7,695.00 | 0.77% | 2,574,400 |
| Aug 18, 2026 | 7,580.00 | 7,712.00 | 7,485.00 | 7,712.00 | 7,635.90 | 1.85% | 2,784,449 |
| Aug 17, 2026 | 7,741.00 | 7,751.00 | 7,572.00 | 7,572.00 | 7,497.28 | -2.60% | 2,291,919 |
| Aug 14, 2026 | 7,800.00 | 7,814.00 | 7,723.00 | 7,774.00 | 7,697.29 | 0.31% | 1,288,050 |
| Aug 13, 2026 | 7,691.00 | 7,781.00 | 7,675.00 | 7,750.00 | 7,673.52 | 0.99% | 2,026,695 |
| Aug 12, 2026 | 7,670.00 | 7,746.00 | 7,623.00 | 7,674.00 | 7,598.27 | 0.55% | 2,302,156 |
| Aug 11, 2026 | 7,507.00 | 7,632.00 | 7,446.00 | 7,632.00 | 7,556.69 | 2.66% | 3,388,055 |
| Aug 10, 2026 | 7,576.00 | 7,589.00 | 7,421.00 | 7,434.00 | 7,360.64 | -2.34% | 3,187,331 |
| Aug 7, 2026 | 7,560.00 | 7,641.00 | 7,522.00 | 7,612.00 | 7,536.89 | 0.69% | 1,291,839 |
| Aug 6, 2026 | 7,519.00 | 7,599.00 | 7,492.00 | 7,560.00 | 7,485.40 | 0.88% | 10,735,219 |
| Aug 5, 2026 | 7,667.00 | 7,688.00 | 7,494.00 | 7,494.00 | 7,420.05 | -1.13% | 3,282,913 |
| Aug 4, 2026 | 7,418.00 | 7,580.00 | 7,395.00 | 7,580.00 | 7,505.20 | 2.46% | 2,910,500 |
| Aug 3, 2026 | 7,470.00 | 7,568.00 | 7,386.00 | 7,398.00 | 7,325.00 | -0.47% | 2,880,630 |
| Jul 31, 2026 | 7,385.00 | 7,481.00 | 7,319.00 | 7,433.00 | 7,359.65 | 1.56% | 2,477,916 |
| Jul 30, 2026 | 7,189.00 | 7,338.00 | 7,169.00 | 7,319.00 | 7,246.78 | 2.06% | 4,020,689 |
| Jul 29, 2026 | 7,232.00 | 7,291.00 | 7,112.00 | 7,171.00 | 7,100.24 | -0.98% | 2,747,900 |
| Jul 28, 2026 | 7,340.00 | 7,387.00 | 7,242.00 | 7,242.00 | 7,170.54 | -1.36% | 2,756,796 |
| Jul 27, 2026 | 7,348.00 | 7,406.00 | 7,285.00 | 7,342.00 | 7,269.55 | 0.80% | 2,575,075 |
| Jul 24, 2026 | 7,123.00 | 7,310.00 | 7,121.00 | 7,284.00 | 7,212.12 | 0.75% | 2,915,399 |
| Jul 22, 2026 | 7,288.00 | 7,405.00 | 7,227.00 | 7,230.00 | 7,158.65 | -1.36% | 2,657,237 |
| Jul 21, 2026 | 7,281.00 | 7,330.00 | 7,212.00 | 7,330.00 | 7,257.67 | 1.30% | 2,752,439 |
| Jul 20, 2026 | 7,294.00 | 7,311.00 | 7,218.00 | 7,236.00 | 7,164.60 | -0.80% | 1,904,194 |
| Jul 17, 2026 | 7,204.00 | 7,340.00 | 7,190.00 | 7,294.00 | 7,222.02 | 1.32% | 3,551,410 |
| Jul 16, 2026 | 7,302.00 | 7,305.00 | 7,174.00 | 7,199.00 | 7,127.96 | -1.07% | 2,999,476 |
| Jul 15, 2026 | 7,005.00 | 7,277.00 | 6,985.00 | 7,277.00 | 7,205.19 | 4.67% | 5,479,209 |
| Jul 14, 2026 | 7,013.00 | 7,027.00 | 6,914.00 | 6,952.00 | 6,883.40 | -1.33% | 2,447,858 |
| Jul 13, 2026 | 7,050.00 | 7,108.00 | 6,998.00 | 7,046.00 | 6,976.47 | -0.30% | 3,313,244 |
| Jul 10, 2026 | 7,022.00 | 7,095.00 | 7,001.00 | 7,067.00 | 6,997.26 | 0.64% | 1,806,286 |
| Jul 9, 2026 | 7,089.00 | 7,170.00 | 6,986.00 | 7,022.00 | 6,952.71 | -1.53% | 4,411,344 |
| Jul 8, 2026 | 7,032.00 | 7,177.00 | 7,024.00 | 7,131.00 | 7,060.63 | 1.01% | 4,649,430 |
| Jul 7, 2026 | 7,000.00 | 7,109.00 | 6,943.00 | 7,060.00 | 6,990.33 | 1.02% | 3,271,329 |
| Jul 6, 2026 | 6,965.00 | 7,023.00 | 6,827.00 | 6,989.00 | 6,920.03 | 0.56% | 3,169,228 |
| Jul 3, 2026 | 6,943.00 | 6,980.00 | 6,918.00 | 6,950.00 | 6,881.42 | 0.62% | 1,107,368 |
| Jul 2, 2026 | 6,980.00 | 6,980.00 | 6,842.00 | 6,907.00 | 6,838.84 | 0.55% | 2,292,861 |
| Jul 1, 2026 | 6,807.00 | 6,910.00 | 6,795.00 | 6,869.00 | 6,801.22 | 0.15% | 4,522,241 |
| Jun 30, 2026 | 6,889.00 | 6,911.00 | 6,760.00 | 6,859.00 | 6,791.32 | - | 4,716,124 |
| Jun 29, 2026 | 6,861.00 | 6,969.00 | 6,776.00 | 6,859.00 | 6,791.32 | 0.72% | 4,452,212 |