Bezeq The Israel Telecommunication Corp. Ltd ( BEZQ.TA) - Price History

Monthly price history for BEZQ.TA (Bezeq The Israel Telecommunication Corp. Ltd)

DateAdjusted priceReal price
May 2025 ILA554.40 ILA554.40
April 2025 ILA552 ILA552
March 2025 ILA546.60 ILA546.60
February 2025 ILA596.10 ILA596.10
January 2025 ILA569.10 ILA569.10
December 2024 ILA519 ILA519
November 2024 ILA521.40 ILA521.40
October 2024 ILA479.90 ILA479.90
September 2024 ILA428.60 ILA428.60
August 2024 ILA416.64 ILA431.30
July 2024 ILA413.46 ILA428
June 2024 ILA409.20 ILA423.60
May 2024 ILA431.81 ILA447
April 2024 ILA435.95 ILA464.80
March 2024 ILA443.64 ILA473
February 2024 ILA452.36 ILA482.30
January 2024 ILA453.77 ILA483.80
December 2023 ILA464.27 ILA495
November 2023 ILA452.83 ILA482.80
October 2023 ILA466.52 ILA497.40
September 2023 ILA490.35 ILA537
August 2023 ILA470.08 ILA514.80
July 2023 ILA444.70 ILA487
June 2023 ILA413.28 ILA452.60
May 2023 ILA426.43 ILA467
April 2023 ILA449.67 ILA501.10
March 2023 ILA438.46 ILA488.60
February 2023 ILA453.89 ILA505.80
January 2023 ILA511.95 ILA570.50
December 2022 ILA544.26 ILA606.50
November 2022 ILA565.34 ILA630
October 2022 ILA561.58 ILA625.80
September 2022 ILA524.16 ILA584.10
August 2022 ILA496.40 ILA563
July 2022 ILA505.40 ILA573.20
June 2022 ILA477.89 ILA542
May 2022 ILA452.23 ILA512.90
April 2022 ILA462.16 ILA533.10
March 2022 ILA476.04 ILA549.10
February 2022 ILA456.88 ILA527
January 2022 ILA469.62 ILA541.70
December 2021 ILA445.52 ILA513.90
November 2021 ILA388.39 ILA448
October 2021 ILA346.60 ILA399.80
September 2021 ILA330.22 ILA380.90
August 2021 ILA330.30 ILA381
July 2021 ILA299.79 ILA345.80
June 2021 ILA307.76 ILA355
May 2021 ILA316.95 ILA365.60
April 2021 ILA306.64 ILA353.70
March 2021 ILA309.58 ILA357.10
February 2021 ILA274.82 ILA317
January 2021 ILA290.77 ILA335.40
December 2020 ILA277.33 ILA319.90
November 2020 ILA309.84 ILA357.40
October 2020 ILA337.24 ILA389
September 2020 ILA345.04 ILA398
August 2020 ILA332.30 ILA383.30
July 2020 ILA295.28 ILA340.60
June 2020 ILA272.22 ILA314
May 2020 ILA259.99 ILA299.90
April 2020 ILA215.95 ILA249.10
March 2020 ILA222.63 ILA256.80
February 2020 ILA222.11 ILA256.20
January 2020 ILA232.17 ILA267.80
December 2019 ILA240.58 ILA277.50
November 2019 ILA251.15 ILA289.70
October 2019 ILA201.65 ILA232.60
September 2019 ILA199.57 ILA230.20
August 2019 ILA192.46 ILA222
July 2019 ILA208.06 ILA240
June 2019 ILA234.85 ILA270.90
May 2019 ILA194.89 ILA224.80
April 2019 ILA213.27 ILA246
March 2019 ILA221.16 ILA255.10
February 2019 ILA275.51 ILA317.80
January 2019 ILA252.54 ILA291.30
December 2018 ILA316.43 ILA365
November 2018 ILA371.05 ILA428
October 2018 ILA370.88 ILA427.80
September 2018 ILA362.64 ILA418.30
August 2018 ILA363.88 ILA431
July 2018 ILA328.34 ILA388.90
June 2018 ILA347.51 ILA411.60
May 2018 ILA368.11 ILA436
April 2018 ILA372 ILA454.20
March 2018 ILA366.92 ILA448
February 2018 ILA436.54 ILA533
January 2018 ILA462.34 ILA564.50
December 2017 ILA428.35 ILA523
November 2017 ILA429.17 ILA524
October 2017 ILA430.64 ILA525.80
September 2017 ILA392.15 ILA505.10
August 2017 ILA409.93 ILA528
July 2017 ILA410.32 ILA528.50
June 2017 ILA449.92 ILA579.50
May 2017 ILA476.94 ILA614.30
April 2017 ILA455.48 ILA607.10
March 2017 ILA488.42 ILA651
February 2017 ILA487.67 ILA650
January 2017 ILA493.67 ILA658
December 2016 ILA549.19 ILA732
November 2016 ILA531.18 ILA708
October 2016 ILA522.93 ILA697
September 2016 ILA530.36 ILA706.90
August 2016 ILA550.47 ILA758.10
July 2016 ILA552.06 ILA760.30
June 2016 ILA554.39 ILA763.50
May 2016 ILA540.95 ILA745
April 2016 ILA558.56 ILA797
March 2016 ILA593.96 ILA847.50
February 2016 ILA613.93 ILA876
January 2016 ILA600.61 ILA857
December 2015 ILA600.61 ILA857
November 2015 ILA493.75 ILA834
October 2015 ILA492.50 ILA831.90
September 2015 ILA424.86 ILA750
August 2015 ILA399.43 ILA705.10
July 2015 ILA394.10 ILA695.70
June 2015 ILA364.25 ILA643
May 2015 ILA373.31 ILA659
April 2015 ILA396.18 ILA732.20
March 2015 ILA401.48 ILA742
February 2015 ILA345.64 ILA638.80
January 2015 ILA339.80 ILA628
December 2014 ILA376.05 ILA695
November 2014 ILA379.57 ILA701.50
October 2014 ILA347.64 ILA642.50
September 2014 ILA344.18 ILA636.10
August 2014 ILA338.46 ILA670
July 2014 ILA323.25 ILA639.90
June 2014 ILA324.82 ILA643
May 2014 ILA314.71 ILA623
April 2014 ILA316.73 ILA627
March 2014 ILA298.52 ILA621.10
February 2014 ILA271.90 ILA565.70
January 2014 ILA259.06 ILA539
December 2013 ILA282.86 ILA588.50
November 2013 ILA283.10 ILA589
October 2013 ILA295.16 ILA614.10
September 2013 ILA311.45 ILA648
August 2013 ILA275.57 ILA592
July 2013 ILA267.94 ILA575.60
June 2013 ILA225.07 ILA483.50
May 2013 ILA221.11 ILA475
April 2013 ILA233.52 ILA520
March 2013 ILA226.33 ILA504
February 2013 ILA213.76 ILA476
January 2013 ILA195.48 ILA435.30
December 2012 ILA191.75 ILA427
November 2012 ILA210.70 ILA469.20
October 2012 ILA212.68 ILA473.60
September 2012 ILA204.33 ILA455
August 2012 ILA195.79 ILA456
July 2012 ILA172.61 ILA402
June 2012 ILA174.75 ILA407
May 2012 ILA211.25 ILA492
April 2012 ILA243.15 ILA630
March 2012 ILA235.04 ILA609
February 2012 ILA241.22 ILA625
January 2012 ILA250.48 ILA649
December 2011 ILA269.47 ILA698.20
November 2011 ILA272.48 ILA706
October 2011 ILA298.34 ILA773
September 2011 ILA277.88 ILA720
August 2011 ILA280.99 ILA784
July 2011 ILA301.32 ILA840.70
June 2011 ILA307.30 ILA857.40
May 2011 ILA312.89 ILA873
April 2011 ILA343.11 ILA1,001
March 2011 ILA353.73 ILA1,032
February 2011 ILA337.62 ILA985
January 2011 ILA339.68 ILA991
December 2010 ILA370.87 ILA1,082
November 2010 ILA336.59 ILA982
October 2010 ILA329.98 ILA962.70
September 2010 ILA311.23 ILA908
August 2010 ILA273.66 ILA841.90
July 2010 ILA274.05 ILA843.10
June 2010 ILA277.43 ILA853.50
May 2010 ILA274.02 ILA843
April 2010 ILA296.12 ILA911
March 2010 ILA287.14 ILA1,049
February 2010 ILA268.53 ILA981
January 2010 ILA259.28 ILA947.20
December 2009 ILA262.18 ILA957.80
November 2009 ILA235.13 ILA859
October 2009 ILA229.93 ILA840
September 2009 ILA221.72 ILA810
August 2009 ILA205.74 ILA794
July 2009 ILA194.86 ILA752
June 2009 ILA188.12 ILA726
May 2009 ILA194.29 ILA749.80
April 2009 ILA162.69 ILA657
March 2009 ILA163.43 ILA660
February 2009 ILA158.72 ILA641
January 2009 ILA150.18 ILA606.50
December 2008 ILA153.52 ILA620
November 2008 ILA144.36 ILA583
October 2008 ILA136.19 ILA550
September 2008 ILA144.88 ILA618.10
August 2008 ILA150.25 ILA641
July 2008 ILA149.78 ILA639
June 2008 ILA154.70 ILA660
May 2008 ILA151.89 ILA648
April 2008 ILA148.72 ILA634.50
March 2008 ILA148.62 ILA660
February 2008 ILA154.92 ILA688
January 2008 ILA148.84 ILA661
December 2007 ILA161.23 ILA716
November 2007 ILA156.27 ILA694
October 2007 ILA157.62 ILA700
September 2007 ILA147.49 ILA684
August 2007 ILA140.27 ILA650.50
July 2007 ILA153.10 ILA710
June 2007 ILA149.97 ILA695.50
May 2007 ILA154.37 ILA715.90
April 2007 ILA138.89 ILA644.10
March 2007 ILA138.43 ILA642
February 2007 ILA141.41 ILA655.80
January 2007 ILA132.27 ILA678
December 2006 ILA134.65 ILA690.20
November 2006 ILA128.61 ILA670.40
October 2006 ILA111.71 ILA582.30
September 2006 ILA100.52 ILA538.50
August 2006 ILA98.41 ILA527.20
July 2006 ILA97.89 ILA524.40
June 2006 ILA96.38 ILA516.30
May 2006 ILA103.58 ILA554.90
April 2006 ILA106.40 ILA570
March 2006 ILA105.37 ILA610.50
February 2006 ILA104.09 ILA603.10
January 2006 ILA107.68 ILA623.90
December 2005 ILA101.93 ILA590.60
November 2005 ILA105.12 ILA609.10
October 2005 ILA108.30 ILA627.50
September 2005 ILA106.42 ILA616.60
August 2005 ILA98.84 ILA572.70
July 2005 ILA95.36 ILA552.50
June 2005 ILA91.04 ILA527.50
May 2005 ILA94.06 ILA545
April 2005 ILA89.40 ILA518
March 2005 ILA88.37 ILA512
February 2005 ILA93.91 ILA544.10
January 2005 ILA96.46 ILA558.90
December 2004 ILA86.85 ILA503.20
November 2004 ILA76.60 ILA443.80
October 2004 ILA76.84 ILA445.20
September 2004 ILA72.71 ILA421.30
August 2004 ILA74.96 ILA434.30
July 2004 ILA79.36 ILA459.80
June 2004 ILA78.87 ILA457
May 2004 ILA82.08 ILA475.60
April 2004 ILA83.02 ILA481
March 2004 ILA79.70 ILA461.80
February 2004 ILA81.77 ILA473.80
January 2004 ILA87.16 ILA505
December 2003 ILA86.98 ILA504
November 2003 ILA83.12 ILA481.60
October 2003 ILA81.57 ILA472.60
September 2003 ILA76.23 ILA441.70
August 2003 ILA75.70 ILA438.60
July 2003 ILA77.65 ILA449.90
June 2003 ILA88.37 ILA512
May 2003 ILA90.61 ILA525
April 2003 ILA89.40 ILA518
March 2003 ILA81.43 ILA471.80
February 2003 ILA79.30 ILA459.50
January 2003 ILA74.62 ILA440.40
December 2002 ILA78.29 ILA462.10
November 2002 ILA83.89 ILA495.10
October 2002 ILA71.80 ILA423.80
September 2002 ILA80.51 ILA475.20
August 2002 ILA87.94 ILA519
July 2002 ILA87.60 ILA517
June 2002 ILA81.82 ILA482.90
May 2002 ILA80.16 ILA473.10
April 2002 ILA78.29 ILA462.10
March 2002 ILA83.60 ILA493.40
February 2002 ILA90.98 ILA537
January 2002 ILA99.63 ILA588
December 2001 ILA100.98 ILA596
November 2001 ILA94.54 ILA558
October 2001 ILA76.75 ILA453
September 2001 ILA80.68 ILA476.20
August 2001 ILA100.81 ILA595
July 2001 ILA108.44 ILA640
June 2001 ILA106.06 ILA626
May 2001 ILA106.57 ILA629
April 2001 ILA99.12 ILA585
March 2001 ILA94.04 ILA555
February 2001 ILA110.81 ILA654
January 2001 ILA327.17 ILA1,931
December 2000 ILA361.57 ILA2,134
November 2000 ILA358.01 ILA2,113
October 2000 ILA350.89 ILA2,071
September 2000 ILA410.20 ILA2,421
August 2000 ILA422.56 ILA2,494
July 2000 ILA359.54 ILA2,122
June 2000 ILA385.46 ILA2,275
May 2000 ILA398.16 ILA2,350
April 2000 ILA366.99 ILA2,166
March 2000 ILA367.67 ILA2,170
February 2000 ILA415.11 ILA2,450
January 2000 ILA372.75 ILA2,200
December 1999 ILA350.72 ILA2,070
November 1999 ILA337.17 ILA1,990
October 1999 ILA301.59 ILA1,780
September 1999 ILA259.06 ILA1,529
August 1999 ILA260.08 ILA1,535
July 1999 ILA269.40 ILA1,590
June 1999 ILA278.72 ILA1,645
May 1999 ILA287.02 ILA1,694
April 1999 ILA273.63 ILA1,615
March 1999 ILA281.43 ILA1,661
February 1999 ILA240.42 ILA1,419
January 1999 ILA219.41 ILA1,295
December 1998 ILA219.92 ILA1,298
November 1998 ILA207.22 ILA1,223
October 1998 ILA207.72 ILA1,226
September 1998 ILA192.81 ILA1,138
August 1998 ILA192.98 ILA1,139
July 1998 ILA211.62 ILA1,249
June 1998 ILA198.24 ILA1,170
May 1998 ILA198.57 ILA1,172
April 1998 ILA173.67 ILA1,025
March 1998 ILA164.69 ILA972
February 1998 ILA145.03 ILA856
January 1998 ILA146.56 ILA865
December 1997 ILA165.37 ILA976
November 1997 ILA157.72 ILA930.90
October 1997 ILA154.39 ILA911.20
September 1997 ILA174.38 ILA1,029.20
August 1997 ILA162.15 ILA957
July 1997 ILA188.14 ILA1,110.40
June 1997 ILA154.32 ILA910.80
May 1997 ILA154.03 ILA909.10
April 1997 ILA146.61 ILA865.30
March 1997 ILA149.10 ILA880
February 1997 ILA143.04 ILA844.20
January 1997 ILA146.49 ILA864.60
December 1996 ILA132.65 ILA782.90
November 1996 ILA134.02 ILA791
October 1996 ILA135.21 ILA798
September 1996 ILA130.16 ILA768.20
August 1996 ILA126.96 ILA749.30
July 1996 ILA122.57 ILA723.40
June 1996 ILA142.58 ILA841.50
May 1996 ILA138.34 ILA816.50
April 1996 ILA146.17 ILA862.70
March 1996 ILA139.05 ILA820.70
February 1996 ILA149.08 ILA879.90
January 1996 ILA143.41 ILA846.40
December 1995 ILA153.79 ILA907.70
November 1995 ILA149.03 ILA879.60
October 1995 ILA138.09 ILA815
September 1995 ILA154.03 ILA909.10
August 1995 ILA143.56 ILA847.30
July 1995 ILA130.29 ILA769
June 1995 ILA126.23 ILA745
May 1995 ILA113.35 ILA669
April 1995 ILA99.12 ILA585
March 1995 ILA84.38 ILA498
February 1995 ILA74.38 ILA439
January 1995 ILA91.49 ILA540
December 1994 ILA89.29 ILA527
November 1994 ILA91.32 ILA539
October 1994 ILA97.76 ILA577
September 1994 ILA91.83 ILA542
August 1994 ILA85.73 ILA506
July 1994 ILA89.63 ILA529
June 1994 ILA85.56 ILA505
May 1994 ILA103.35 ILA610
April 1994 ILA109.45 ILA646
March 1994 ILA113.18 ILA668
February 1994 ILA117.92 ILA696
January 1994 ILA125.21 ILA739
December 1993 ILA123.01 ILA726
November 1993 ILA136.56 ILA806
October 1993 ILA125.38 ILA740
September 1993 ILA118.43 ILA699
August 1993 ILA110.64 ILA653
July 1993 ILA101.49 ILA599
June 1993 ILA106.91 ILA631
May 1993 ILA112.33 ILA663
April 1993 ILA114.37 ILA675
March 1993 ILA113.86 ILA672
February 1993 ILA105.22 ILA621
January 1993 ILA109.96 ILA649
December 1992 ILA107.59 ILA635
November 1992 ILA104.88 ILA619
October 1992 ILA102.84 ILA607

BEZQ.TA

Price: ILA554.40

52 week price:
409.00
613.50

Dividend Yield: 5.26%

5-year range yield:
3.47%
6.86%

Forward Dividend Yield: 5.10%

Payout Ratio: 6758.45%

Payout Ratio Range:
-23.39%
6758.45%

Dividend Per Share: 28.29 ILA

Earnings Per Share: 0.39 ILA

P/E Ratio: 14.15

Exchange: TLV

Sector: Communication Services

Industry: Telecom Services

Market Capitalization: 15.3 billion

Average Dividend Frequency: 2

Years Paying Dividends: 4

Links: