Pulsenmore Ltd. PLSM
TASE · Israel · Technologiedienstleistungen
ILA 688,00-29,60 (-4,12 %)
Markt geschlossen· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 717,60 | 0,00 % | ILA 717,60 | ILA 723,70 | ILA 690,00 | 20,26K |
| 2026-09-29 | ILA 717,60 | -4,22 % | ILA 749,20 | ILA 732,00 | ILA 715,00 | 24,32K |
| 2026-09-28 | ILA 749,20 | -2,32 % | ILA 767,00 | ILA 780,00 | ILA 745,40 | 18,17K |
| 2026-09-25 | ILA 767,00 | 0,00 % | ILA 767,00 | ILA 767,00 | ILA 767,00 | 0 |
| 2026-09-24 | ILA 767,00 | +5,42 % | ILA 727,60 | ILA 827,00 | ILA 714,20 | 66,16K |
| 2026-09-23 | ILA 727,60 | -0,97 % | ILA 734,70 | ILA 738,90 | ILA 711,00 | 21,33K |
| 2026-09-22 | ILA 734,70 | -3,97 % | ILA 765,10 | ILA 765,10 | ILA 719,60 | 51,66K |
| 2026-09-21 | ILA 765,10 | 0,00 % | ILA 765,10 | ILA 765,10 | ILA 765,10 | 0 |
| 2026-09-18 | ILA 765,10 | 0,00 % | ILA 765,10 | ILA 765,10 | ILA 765,10 | 0 |
| 2026-09-17 | ILA 765,10 | +5,82 % | ILA 723,00 | ILA 790,00 | ILA 687,00 | 86,20K |
| 2026-09-16 | ILA 723,00 | -2,85 % | ILA 744,20 | ILA 747,80 | ILA 711,90 | 32,03K |
| 2026-09-15 | ILA 744,20 | -1,74 % | ILA 757,40 | ILA 759,40 | ILA 741,00 | 15,62K |
| 2026-09-14 | ILA 757,40 | -2,76 % | ILA 778,90 | ILA 819,90 | ILA 751,80 | 12,49K |
| 2026-09-11 | ILA 778,90 | 0,00 % | ILA 778,90 | ILA 778,90 | ILA 778,90 | 0 |
| 2026-09-10 | ILA 778,90 | +1,76 % | ILA 784,90 | ILA 806,80 | ILA 767,00 | 25,40K |
| 2026-09-09 | ILA 765,40 | -2,38 % | ILA 784,10 | ILA 809,40 | ILA 750,00 | 42,76K |
| 2026-09-08 | ILA 784,10 | -2,09 % | ILA 800,80 | ILA 870,00 | ILA 701,10 | 224,56K |
| 2026-09-07 | ILA 800,80 | +3,73 % | ILA 772,00 | ILA 806,30 | ILA 756,80 | 42,29K |
| 2026-09-04 | ILA 772,00 | -2,19 % | ILA 789,30 | ILA 779,70 | ILA 760,00 | 11,72K |
| 2026-09-03 | ILA 789,30 | -0,60 % | ILA 794,10 | ILA 796,90 | ILA 781,10 | 25,42K |
| 2026-09-02 | ILA 794,10 | +2,49 % | ILA 774,80 | ILA 836,30 | ILA 760,10 | 19,05K |
| 2026-09-01 | ILA 774,80 | -1,40 % | ILA 785,80 | ILA 808,40 | ILA 770,00 | 23,85K |
| 2026-08-31 | ILA 785,80 | -2,23 % | ILA 803,70 | ILA 864,90 | ILA 773,20 | 48,42K |
| 2026-08-28 | ILA 803,70 | -0,10 % | ILA 804,50 | ILA 810,10 | ILA 795,00 | 14,75K |
| 2026-08-27 | ILA 804,50 | -1,08 % | ILA 813,30 | ILA 822,90 | ILA 795,00 | 11,17K |
| 2026-08-26 | ILA 813,30 | -4,75 % | ILA 853,90 | ILA 843,60 | ILA 807,50 | 37,00K |
| 2026-08-25 | ILA 853,90 | -3,44 % | ILA 884,30 | ILA 880,00 | ILA 839,40 | 13,00K |
| 2026-08-24 | ILA 884,30 | -0,21 % | ILA 886,20 | ILA 917,10 | ILA 869,10 | 14,82K |
| 2026-08-21 | ILA 886,20 | -0,10 % | ILA 887,10 | ILA 903,80 | ILA 874,30 | 9,68K |
| 2026-08-20 | ILA 887,10 | -1,70 % | ILA 902,40 | ILA 925,00 | ILA 860,10 | 11,36K |
| 2026-08-19 | ILA 902,40 | +5,27 % | ILA 857,20 | ILA 954,00 | ILA 849,40 | 92,45K |
| 2026-08-18 | ILA 857,20 | -6,37 % | ILA 866,00 | ILA 899,00 | ILA 842,70 | 42,98K |
| 2026-08-17 | ILA 915,50 | +0,44 % | ILA 915,00 | ILA 990,60 | ILA 862,60 | 123,16K |
| 2026-08-14 | ILA 911,50 | +1,74 % | ILA 895,90 | ILA 927,00 | ILA 895,00 | 3,73K |
| 2026-08-13 | ILA 895,90 | +1,46 % | ILA 883,00 | ILA 905,90 | ILA 883,00 | 11,06K |
| 2026-08-12 | ILA 883,00 | -10,45 % | ILA 986,00 | ILA 975,10 | ILA 865,40 | 45,41K |
| 2026-08-11 | ILA 986,00 | -2,47 % | ILA 1.011,00 | ILA 1.013,00 | ILA 980,30 | 32,60K |
| 2026-08-10 | ILA 1.011,00 | -2,41 % | ILA 1.022,00 | ILA 1.044,00 | ILA 1.009,00 | 15,79K |
| 2026-08-07 | ILA 1.036,00 | -4,16 % | ILA 1.081,00 | ILA 1.061,00 | ILA 1.026,00 | 21,28K |
| 2026-08-06 | ILA 1.081,00 | +1,50 % | ILA 1.065,00 | ILA 1.092,00 | ILA 1.057,00 | 36,57K |
| 2026-08-05 | ILA 1.065,00 | -2,47 % | ILA 1.092,00 | ILA 1.092,00 | ILA 1.054,00 | 12,40K |
| 2026-08-04 | ILA 1.092,00 | -1,53 % | ILA 1.109,00 | ILA 1.130,00 | ILA 1.079,00 | 12,83K |
| 2026-08-03 | ILA 1.109,00 | +2,78 % | ILA 1.079,00 | ILA 1.135,00 | ILA 1.055,00 | 32,97K |
| 2026-07-31 | ILA 1.079,00 | +3,25 % | ILA 1.033,00 | ILA 1.097,00 | ILA 1.033,00 | 22,81K |
| 2026-07-30 | ILA 1.045,00 | 0,00 % | ILA 1.045,00 | ILA 1.067,00 | ILA 1.026,00 | 12,87K |
| 2026-07-29 | ILA 1.045,00 | +3,47 % | ILA 1.010,00 | ILA 1.087,00 | ILA 1.005,00 | 56,84K |
| 2026-07-28 | ILA 1.010,00 | -5,34 % | ILA 1.044,00 | ILA 1.051,00 | ILA 1.003,00 | 46,79K |
| 2026-07-27 | ILA 1.067,00 | -5,24 % | ILA 1.126,00 | ILA 1.126,00 | ILA 1.052,00 | 36,51K |
| 2026-07-24 | ILA 1.126,00 | +0,36 % | ILA 1.122,00 | ILA 1.148,00 | ILA 1.100,00 | 22,25K |
| 2026-07-22 | ILA 1.122,00 | +0,72 % | ILA 1.124,00 | ILA 1.135,00 | ILA 1.108,00 | 19,97K |
| 2026-07-21 | ILA 1.114,00 | -3,88 % | ILA 1.080,00 | ILA 1.135,00 | ILA 1.078,00 | 43,21K |
| 2026-07-20 | ILA 1.159,00 | +4,41 % | ILA 1.140,00 | ILA 1.182,00 | ILA 1.137,00 | 25,44K |
| 2026-07-17 | ILA 1.110,00 | -3,06 % | ILA 1.120,00 | ILA 1.126,00 | ILA 1.100,00 | 16,21K |
| 2026-07-16 | ILA 1.145,00 | -0,95 % | ILA 1.156,00 | ILA 1.166,00 | ILA 1.102,00 | 49,99K |
| 2026-07-15 | ILA 1.156,00 | +4,52 % | ILA 1.100,00 | ILA 1.179,00 | ILA 1.097,00 | 83,40K |
| 2026-07-14 | ILA 1.106,00 | -13,59 % | ILA 1.097,00 | ILA 1.188,00 | ILA 1.046,00 | 377,61K |
| 2026-07-13 | ILA 1.280,00 | +7,02 % | ILA 1.196,00 | ILA 2.800,00 | ILA 1.140,00 | 577,21K |
| 2026-07-10 | ILA 1.196,00 | -0,99 % | ILA 1.277,00 | ILA 1.277,00 | ILA 1.181,00 | 15,26K |
| 2026-07-09 | ILA 1.208,00 | -7,08 % | ILA 1.255,00 | ILA 1.301,00 | ILA 1.187,00 | 80,84K |
| 2026-07-08 | ILA 1.300,00 | -10,41 % | ILA 1.451,00 | ILA 1.451,00 | ILA 1.300,00 | 115,02K |
| 2026-07-07 | ILA 1.451,00 | -0,75 % | ILA 1.462,00 | ILA 1.517,00 | ILA 1.423,00 | 11,59K |
| 2026-07-06 | ILA 1.462,00 | -1,28 % | ILA 1.481,00 | ILA 1.481,00 | ILA 1.428,00 | 37,61K |
| 2026-07-03 | ILA 1.481,00 | -2,31 % | ILA 1.390,00 | ILA 1.500,00 | ILA 1.377,00 | 26,10K |
| 2026-07-02 | ILA 1.516,00 | -4,83 % | ILA 1.477,00 | ILA 1.548,00 | ILA 1.461,00 | 36,06K |
| 2026-07-01 | ILA 1.593,00 | -7,22 % | ILA 1.635,00 | ILA 1.647,00 | ILA 1.560,00 | 55,31K |
| 2026-06-30 | ILA 1.717,00 | -2,39 % | ILA 1.800,00 | ILA 1.872,00 | ILA 1.695,00 | 64,02K |
| 2026-06-29 | ILA 1.759,00 | +73,47 % | ILA 1.690,00 | ILA 1.784,00 | ILA 1.651,00 | 66,23K |
| 2026-06-26 | ILA 1.014,00 | 0,00 % | ILA 1.014,00 | ILA 1.014,00 | ILA 1.014,00 | 0 |
| 2026-06-25 | ILA 1.014,00 | 0,00 % | ILA 1.014,00 | ILA 1.014,00 | ILA 1.014,00 | 0 |
| 2026-06-24 | ILA 1.014,00 | 0,00 % | ILA 1.014,00 | ILA 1.014,00 | ILA 1.014,00 | 0 |
| 2026-06-23 | ILA 1.014,00 | +0,50 % | ILA 1.011,00 | ILA 1.040,00 | ILA 960,60 | 6,18K |
| 2026-06-22 | ILA 1.009,00 | -0,10 % | ILA 1.010,00 | ILA 1.048,00 | ILA 999,00 | 8,29K |
| 2026-06-19 | ILA 1.010,00 | -3,99 % | ILA 1.052,00 | ILA 1.032,00 | ILA 981,00 | 4,76K |
| 2026-06-18 | ILA 1.052,00 | -3,75 % | ILA 1.093,00 | ILA 1.069,00 | ILA 1.040,00 | 2,88K |
| 2026-06-17 | ILA 1.093,00 | -1,18 % | ILA 1.106,00 | ILA 1.129,00 | ILA 1.085,00 | 2,94K |
| 2026-06-16 | ILA 1.106,00 | -3,49 % | ILA 1.146,00 | ILA 1.142,00 | ILA 1.083,00 | 4,80K |
| 2026-06-15 | ILA 1.146,00 | -0,35 % | ILA 1.156,00 | ILA 1.156,00 | ILA 1.112,00 | 818 |
| 2026-06-12 | ILA 1.150,00 | +0,70 % | ILA 1.176,00 | ILA 1.176,00 | ILA 1.148,00 | 662 |
| 2026-06-11 | ILA 1.142,00 | -3,55 % | ILA 1.184,00 | ILA 1.195,00 | ILA 1.100,00 | 4,43K |
| 2026-06-10 | ILA 1.184,00 | -0,50 % | ILA 1.190,00 | ILA 1.200,00 | ILA 1.157,00 | 1,33K |
| 2026-06-09 | ILA 1.190,00 | -4,34 % | ILA 1.268,00 | ILA 1.268,00 | ILA 1.158,00 | 6,75K |
| 2026-06-08 | ILA 1.244,00 | +0,48 % | ILA 1.244,00 | ILA 1.244,00 | ILA 1.244,00 | 286 |
| 2026-06-05 | ILA 1.238,00 | -3,66 % | ILA 1.300,00 | ILA 1.300,00 | ILA 1.217,00 | 3,96K |
| 2026-06-04 | ILA 1.285,00 | +0,86 % | ILA 1.274,00 | ILA 1.320,00 | ILA 1.246,00 | 3,57K |
| 2026-06-03 | ILA 1.274,00 | +0,95 % | ILA 1.262,00 | ILA 1.307,00 | ILA 1.244,00 | 6,59K |
| 2026-06-02 | ILA 1.262,00 | -3,07 % | ILA 1.302,00 | ILA 1.320,00 | ILA 1.241,00 | 4,40K |
| 2026-06-01 | ILA 1.302,00 | +0,77 % | ILA 1.292,00 | ILA 1.314,00 | ILA 1.244,00 | 4,97K |
| 2026-05-29 | ILA 1.292,00 | +0,08 % | ILA 1.291,00 | ILA 1.318,00 | ILA 1.275,00 | 9,62K |
| 2026-05-28 | ILA 1.291,00 | +3,95 % | ILA 1.329,00 | ILA 1.339,00 | ILA 1.260,00 | 13,32K |
| 2026-05-27 | ILA 1.242,00 | +2,73 % | ILA 1.269,00 | ILA 1.297,00 | ILA 1.208,00 | 13,03K |