Pulsenmore Ltd. PLSM
TASE · Israel · Technology Services
ILA 688.00-29.60 (-4.12%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |