גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > פלסאנמור > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 08:00

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית פלסאנמור

PULSENMORE

מניה 1176700 תל-אביב NIS--

שער

--

שינוי

--

שינוי באג'

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08:23	251.9	251.9	251.9	251.9	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.12.2025 09:15	270.2	270.2	270.2	270.2	0.00
08.12.2025 09:45	264.3	250	-99.99	-99.99	0.00
08.12.2025 10:15	275	262	264.5	274	21,904.00
08.12.2025 10:45	274	263	274	264.8	35,422.00
08.12.2025 11:15	264.8	263	264.8	263	20,065.00
08.12.2025 11:45	265.9	263.1	265.2	265.9	9,486.00
08.12.2025 12:15	265.9	264.1	264.8	264.1	22,925.00
08.12.2025 12:45	266	256.2	266	259.5	86,924.00
08.12.2025 13:15	260	257	259.1	257.9	170,451.00
08.12.2025 13:45	260	257.7	257.7	259.9	11,711.00
08.12.2025 14:15	265	260.4	260.4	265	12,916.00
08.12.2025 14:45	264.1	260.3	262	264.1	4,675.00
08.12.2025 15:15	266	261	266	265	27,843.00
08.12.2025 15:45	263	258	263	259.7	34,862.00
08.12.2025 16:15	259.7	257.7	259.7	257.7	4,911.00
08.12.2025 16:45	261	255	261	255	47,341.00
08.12.2025 17:15	259.1	254	254.1	254	35,284.00
08.12.2025 17:45	270	254	254	254.6	21,704.00
09.12.2025 09:15	254.6	254.6	254.6	254.6	0.00
09.12.2025 09:45	254.6	254.6	-99.99	-99.99	0.00
09.12.2025 10:15	254.6	253.9	254.6	254	4,905.00
09.12.2025 10:45	254	252	252	254	6,249.00
09.12.2025 11:15	254	254	254	254	0.00
09.12.2025 11:45	252.9	247	252	249.3	27,886.00
09.12.2025 12:15	250	243.4	246	247.3	54,932.00
09.12.2025 12:45	248	243.5	243.5	247.4	10,260.00
09.12.2025 13:15	247	245	247	245	15,004.00
09.12.2025 13:45	249.7	247	247	249.2	17,032.00
09.12.2025 14:15	249.2	249.2	249.2	249.2	0.00
09.12.2025 14:45	249.6	247.8	249.2	247.8	13,041.00
09.12.2025 15:15	246.6	246.6	246.6	246.6	517.00
09.12.2025 15:45	245.6	245.6	245.6	245.6	302.00
09.12.2025 16:15	247	245.4	245.5	247	9,833.00
09.12.2025 16:45	249.4	246	247.9	246	12,489.00
09.12.2025 17:15	259.8	245	245.6	254.9	333,235.00
09.12.2025 17:45	254	244.4	253.2	251	312,711.00
10.12.2025 09:15	251	251	251	251	0.00
10.12.2025 09:45	251	251	-99.99	-99.99	0.00
10.12.2025 10:15	263.4	249.7	255	260	248,255.00
10.12.2025 10:45	272.8	262.6	263	272	225,328.00
10.12.2025 11:15	276	264.9	270	266	296,663.00
10.12.2025 11:45	270.9	266	267.4	268.2	90,688.00
10.12.2025 12:15	271.3	267	267.7	270.5	38,691.00
10.12.2025 12:45	268.9	266.3	267.5	266.3	31,802.00
10.12.2025 13:15	273.9	266.5	269.2	273.9	39,505.00
10.12.2025 13:45	274	271	273.9	271.3	30,290.00
10.12.2025 14:15	271.2	264	271.2	264	143,647.00
10.12.2025 14:45	267.1	267.1	267.1	267.1	7,500.00
10.12.2025 15:15	268	263.3	265	266.4	21,637.00
10.12.2025 15:45	269.6	266.1	266.1	268.1	14,202.00
10.12.2025 16:15	269.3	264	268	264	27,740.00
10.12.2025 16:45	265.5	263.3	264.9	265.4	30,786.00
10.12.2025 17:15	263	258	263	258.7	70,276.00
10.12.2025 17:45	258.7	250	258.3	258.3	47,462.00
11.12.2025 10:15	263.2	257.5	263.1	258.5	11,661.00
11.12.2025 10:45	262	258.7	258.7	262	17,467.00
11.12.2025 11:15	262.1	255	259.3	256	23,506.00
11.12.2025 11:45	256	252.1	256	253	19,411.00
11.12.2025 12:15	256	251.3	253	251.3	67,409.00
11.12.2025 12:45	254	250.5	254	251.1	28,570.00
11.12.2025 13:15	256	250.5	252	256	117,599.00
11.12.2025 13:45	256	252	255	255	88,880.00
11.12.2025 14:15	255	252.9	252.9	255	9,105.00
11.12.2025 14:45	256	255.9	255.9	256	19,367.00
11.12.2025 15:15	256	252.5	256	256	91,107.00
11.12.2025 15:45	256	255.5	255.5	256	13,527.00
11.12.2025 16:15	256	254	256	254	3,733.00
11.12.2025 16:45	256	253	256	253	45,753.00
11.12.2025 17:15	256	249	252	249	27,952.00
11.12.2025 17:45	258	249	251.3	251.3	27,044.00
14.12.2025 09:15	251.3	251.3	251.3	251.3	0.00
14.12.2025 09:45	252	251.3	-99.99	-99.99	0.00
14.12.2025 10:15	251.3	245.9	251.3	245.9	6,152.00
14.12.2025 10:45	248.5	242.5	248.5	242.5	11,435.00
14.12.2025 11:15	247.8	242	242.3	245.1	40,362.00
14.12.2025 11:45	247.9	245.7	245.7	247.9	9,100.00
14.12.2025 12:15	256	248.5	248.5	251.1	38,138.00
14.12.2025 12:45	255.9	252	255.9	252	37,441.00
14.12.2025 13:15	256	250	250	251	16,500.00
14.12.2025 13:45	250.9	250.9	250.9	250.9	5,785.00
14.12.2025 14:15	250.9	250	250	250.9	9,003.00
14.12.2025 14:45	248.5	248	248.5	248	1,372.00
14.12.2025 15:15	253.5	250.9	250.9	251.2	6,200.00
14.12.2025 15:45	260	251.1	253	253.5	28,410.00
14.12.2025 16:15	251.9	251.9	251.9	251.9	12,290.00
14.12.2025 16:45	251.9	251.9	251.9	251.9	0.00
14.12.2025 17:15	251.9	251.9	251.9	251.9	0.00
14.12.2025 17:45	251.9	251.9	251.9	251.9	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.12.2024	636.00	560.00	568.00	608.80	191,126.00
17.12.2024	669.00	593.70	608.80	607.30	270,548.00
18.12.2024	619.00	575.00	619.00	580.10	73,933.00
19.12.2024	570.00	507.00	580.10	520.20	154,163.00
22.12.2024	535.80	500.00	520.20	525.30	94,863.00
23.12.2024	529.50	502.00	525.30	505.40	76,251.00
24.12.2024	527.70	490.00	501.00	516.90	89,323.00
25.12.2024	531.70	507.20	516.90	513.00	19,349.00
26.12.2024	517.00	480.00	513.00	512.60	66,496.00
29.12.2024	511.90	491.00	512.60	495.80	15,343.00
30.12.2024	501.40	461.00	491.00	466.50	63,975.00
31.12.2024	505.00	467.00	472.10	501.50	99,180.00
01.01.2025	521.80	490.00	504.00	497.40	20,621.00
02.01.2025	509.00	489.00	497.40	492.00	27,568.00
05.01.2025	502.00	480.00	491.90	486.50	30,513.00
06.01.2025	489.90	460.00	489.90	465.60	39,590.00
07.01.2025	487.90	436.00	465.60	444.00	45,479.00
08.01.2025	452.60	406.10	444.00	412.70	67,767.00
09.01.2025	431.00	402.00	412.70	409.30	16,190.00
12.01.2025	404.90	381.00	409.30	384.70	44,959.00
13.01.2025	406.00	380.00	384.70	393.60	24,982.00
14.01.2025	408.90	389.40	393.60	393.90	10,524.00
15.01.2025	409.30	393.90	393.90	403.90	11,157.00
16.01.2025	408.00	395.00	408.00	401.10	9,812.00
19.01.2025	455.00	400.00	401.10	436.90	53,139.00
20.01.2025	472.40	431.00	436.90	443.60	70,026.00
21.01.2025	437.90	421.00	443.60	430.10	6,832.00
22.01.2025	421.00	400.00	430.10	406.60	25,198.00
23.01.2025	415.40	392.10	406.60	401.40	37,982.00
26.01.2025	414.00	401.00	401.40	409.10	4,217.00
27.01.2025	413.90	385.00	409.10	393.40	15,881.00
28.01.2025	397.20	371.50	393.40	381.30	35,347.00
29.01.2025	403.00	371.00	371.00	395.80	28,807.00
30.01.2025	440.00	403.90	404.80	420.80	57,122.00
02.02.2025	422.10	398.30	411.20	414.50	9,655.00
03.02.2025	414.30	406.00	414.50	410.60	4,275.00
04.02.2025	414.90	413.80	410.60	414.00	3,299.00
05.02.2025	417.70	402.20	414.00	405.50	41,517.00
06.02.2025	422.80	401.00	405.50	404.00	27,395.00
09.02.2025	408.00	388.00	404.00	393.90	17,059.00
10.02.2025	410.00	395.00	410.00	399.40	26,153.00
11.02.2025	399.90	392.10	399.40	396.50	4,542.00
12.02.2025	395.50	373.80	396.50	383.60	11,280.00
13.02.2025	400.00	383.10	383.60	389.70	12,227.00
16.02.2025	393.60	393.50	389.70	393.60	5,034.00
17.02.2025	392.40	373.60	393.60	378.20	25,485.00
18.02.2025	387.60	378.20	378.20	383.70	3,649.00
19.02.2025	383.70	371.50	378.70	377.80	7,495.00
20.02.2025	376.80	351.40	377.80	362.20	16,990.00
23.02.2025	362.20	348.00	362.20	353.80	4,215.00
24.02.2025	357.80	356.70	357.30	357.10	10,556.00
25.02.2025	350.00	349.00	357.10	349.20	4,971.00
26.02.2025	352.50	346.00	349.20	349.00	7,958.00
27.02.2025	360.60	346.20	349.00	353.50	5,387.00
02.03.2025	352.80	344.10	353.50	347.70	1,134.00
03.03.2025	347.50	338.20	347.70	344.90	4,939.00
04.03.2025	350.60	328.00	344.90	333.90	18,502.00
05.03.2025	337.20	324.60	337.20	333.20	1,644.00
06.03.2025	334.00	319.90	333.20	325.50	8,188.00
09.03.2025	325.50	319.00	325.50	322.10	3,086.00
10.03.2025	323.70	311.10	322.10	317.30	14,139.00
11.03.2025	308.00	299.90	317.30	300.50	6,653.00
12.03.2025	310.00	290.00	300.50	298.90	17,102.00
13.03.2025	301.60	289.60	298.90	291.30	5,726.00
16.03.2025	420.00	294.20	294.20	391.20	109,017.00
17.03.2025	430.00	380.00	400.10	386.70	187,807.00
18.03.2025	387.00	334.90	386.70	342.20	109,571.00
19.03.2025	366.00	342.20	342.20	355.80	43,982.00
20.03.2025	370.00	340.80	355.80	353.50	28,386.00
23.03.2025	359.00	324.00	359.00	333.80	10,155.00
24.03.2025	344.00	314.20	333.80	318.00	38,338.00
25.03.2025	315.00	313.00	318.00	313.80	559.00
26.03.2025	365.50	316.00	313.80	356.50	50,171.00
27.03.2025	359.70	325.50	356.50	332.40	10,018.00
30.03.2025	347.10	320.90	335.00	337.50	26,629.00
31.03.2025	334.10	328.40	337.50	329.70	6,333.00
01.04.2025	324.00	312.00	324.00	317.30	14,100.00
02.04.2025	329.90	320.60	317.30	326.50	13,281.00
03.04.2025	326.50	305.00	326.50	312.80	15,415.00
06.04.2025	386.90	322.20	322.20	375.50	144,538.00
07.04.2025	380.00	331.20	380.00	365.10	60,114.00
08.04.2025	368.80	333.00	365.10	339.00	87,827.00
09.04.2025	329.00	303.00	329.00	312.10	50,257.00
10.04.2025	333.00	315.20	323.00	317.90	50,756.00
14.04.2025	337.70	315.00	317.90	323.10	3,852.00
15.04.2025	349.90	329.70	323.10	339.20	9,987.00
16.04.2025	332.30	319.00	339.20	324.70	9,875.00
17.04.2025	327.00	313.00	324.70	321.80	18,835.00
20.04.2025	364.00	325.00	334.00	327.10	62,415.00
21.04.2025	333.30	319.90	327.10	322.80	18,753.00
22.04.2025	330.30	318.10	322.80	323.10	9,143.00
23.04.2025	329.50	318.50	323.10	325.60	6,258.00
24.04.2025	335.90	325.00	325.00	329.70	7,395.00
27.04.2025	329.00	320.10	329.70	325.10	2,751.00
28.04.2025	327.90	320.10	325.10	322.90	2,193.00
29.04.2025	322.90	312.50	322.90	313.70	81,028.00
04.05.2025	322.80	310.00	313.70	312.00	5,264.00
05.05.2025	310.50	305.00	312.00	305.40	38,808.00
06.05.2025	320.00	303.00	316.00	316.30	41,173.00
07.05.2025	324.30	315.00	316.30	317.00	52,234.00
08.05.2025	319.50	308.60	317.00	310.10	28,563.00
11.05.2025	327.80	311.00	310.10	318.60	27,705.00
12.05.2025	329.30	317.20	318.60	320.70	15,553.00
13.05.2025	323.50	318.90	323.50	320.00	7,165.00
14.05.2025	324.00	318.70	320.00	320.00	166,161.00
15.05.2025	328.30	305.00	320.00	306.80	59,126.00
18.05.2025	305.70	291.30	306.80	295.20	70,376.00
19.05.2025	296.40	275.00	295.20	277.50	76,009.00
20.05.2025	282.90	270.50	277.50	279.20	10,428.00
21.05.2025	271.80	245.00	279.20	253.50	91,986.00
22.05.2025	246.80	232.00	253.50	235.90	66,721.00
25.05.2025	232.00	220.00	232.00	221.50	31,397.00
26.05.2025	225.90	211.80	225.90	218.40	29,403.00
27.05.2025	218.40	214.00	218.40	215.00	10,748.00
28.05.2025	216.80	216.00	215.00	216.40	1,419.00
29.05.2025	220.70	208.90	216.40	209.70	29,504.00
03.06.2025	224.10	208.00	209.70	220.20	58,503.00
04.06.2025	235.70	210.60	223.00	219.50	76,574.00
05.06.2025	224.30	216.00	219.50	217.00	28,305.00
08.06.2025	214.20	213.00	217.00	213.70	3,024.00
09.06.2025	220.10	205.10	220.10	210.00	10,600.00
10.06.2025	210.00	203.00	210.00	206.10	25,032.00
11.06.2025	206.00	206.00	206.10	206.00	1,326.00
12.06.2025	206.90	201.00	206.00	203.30	20,621.00
15.06.2025	209.00	184.00	191.00	192.10	20,885.00
16.06.2025	207.60	192.10	192.10	204.10	105,842.00
17.06.2025	202.20	195.50	204.10	197.80	32,404.00
18.06.2025	199.90	189.90	197.80	191.40	28,836.00
19.06.2025	194.00	189.10	191.40	190.90	17,503.00
22.06.2025	209.00	196.00	190.90	200.50	12,751.00
23.06.2025	214.00	205.00	206.00	209.00	30,133.00
24.06.2025	221.50	209.00	209.00	217.10	14,934.00
25.06.2025	219.20	217.10	217.10	217.10	30,413.00
26.06.2025	221.40	217.10	217.10	217.90	7,214.00
29.06.2025	221.50	216.00	217.90	216.60	23,089.00
30.06.2025	223.70	221.80	216.60	222.20	8,111.00
01.07.2025	225.70	216.00	222.20	221.50	17,841.00
02.07.2025	221.70	219.30	221.50	221.00	6,429.00
03.07.2025	221.00	216.40	221.00	219.20	17,659.00
06.07.2025	255.00	215.20	219.20	251.80	123,689.00
07.07.2025	272.30	251.30	251.80	261.90	196,672.00
08.07.2025	267.40	252.00	267.40	257.00	48,399.00
09.07.2025	275.70	259.60	257.00	269.70	62,808.00
10.07.2025	274.20	269.00	269.70	269.90	63,123.00
13.07.2025	269.90	258.10	269.90	259.70	13,556.00
14.07.2025	268.70	261.90	259.70	263.90	15,144.00
15.07.2025	285.00	257.60	263.90	259.60	35,376.00
16.07.2025	258.00	249.00	258.00	253.60	26,163.00
17.07.2025	255.70	240.00	253.60	242.20	25,657.00
20.07.2025	271.00	247.00	250.00	264.10	90,363.00
21.07.2025	314.80	266.70	264.10	308.40	248,146.00
22.07.2025	314.40	282.10	308.40	304.10	102,666.00
23.07.2025	370.00	310.00	310.00	366.30	314,748.00
24.07.2025	370.00	355.00	366.30	361.90	146,498.00
27.07.2025	361.90	343.30	361.90	348.60	70,970.00
28.07.2025	350.00	325.00	350.00	329.20	51,437.00
29.07.2025	351.90	313.00	329.20	341.20	139,564.00
30.07.2025	380.00	341.20	350.00	378.30	603,495.00
31.07.2025	389.40	361.00	378.30	368.40	96,317.00
04.08.2025	368.00	353.00	368.40	356.40	31,532.00
05.08.2025	356.40	333.50	356.40	338.60	74,771.00
06.08.2025	346.10	319.20	338.60	335.20	18,940.00
07.08.2025	337.70	318.40	335.20	321.60	25,806.00
10.08.2025	340.20	321.60	321.60	330.60	70,814.00
11.08.2025	334.30	331.00	330.60	332.70	3,437.00
12.08.2025	340.00	308.00	332.70	315.20	99,408.00
13.08.2025	319.00	291.00	315.20	313.50	65,586.00
14.08.2025	313.50	305.00	313.50	305.00	2,041.00
17.08.2025	359.00	300.00	300.00	336.70	98,545.00
18.08.2025	389.00	326.40	336.70	379.60	187,797.00
19.08.2025	389.80	357.40	379.60	384.80	360,876.00
20.08.2025	388.70	370.20	384.80	377.00	114,482.00
21.08.2025	387.80	370.30	377.00	375.00	79,014.00
24.08.2025	430.00	375.00	375.00	429.90	344,874.00
25.08.2025	450.00	400.00	444.00	401.90	163,108.00
26.08.2025	429.00	388.00	400.10	412.90	110,135.00
27.08.2025	450.00	412.90	412.90	430.00	182,390.00
28.08.2025	440.00	403.30	426.80	416.40	73,499.00
31.08.2025	420.50	386.00	414.70	416.20	111,524.00
01.09.2025	429.00	407.10	416.20	422.90	103,568.00
02.09.2025	434.00	410.10	422.90	423.40	84,272.00
03.09.2025	455.10	425.50	430.00	452.60	117,746.00
04.09.2025	475.00	444.00	452.60	466.70	109,863.00
07.09.2025	473.00	452.00	470.00	464.90	103,453.00
08.09.2025	479.60	455.10	464.90	457.80	178,638.00
09.09.2025	470.50	457.80	457.80	461.40	34,284.00
10.09.2025	471.00	461.30	461.40	466.30	76,620.00
11.09.2025	520.00	466.30	466.30	513.70	575,357.00
14.09.2025	538.00	502.50	513.70	528.30	83,558.00
15.09.2025	539.00	492.00	528.30	501.30	87,169.00
16.09.2025	504.90	469.90	501.30	497.10	109,255.00
17.09.2025	510.90	474.70	497.10	479.60	49,589.00
18.09.2025	475.00	463.90	479.60	469.20	49,282.00
21.09.2025	477.00	455.50	469.20	458.70	39,601.00
25.09.2025	468.60	420.00	458.70	428.30	99,951.00
28.09.2025	428.30	396.80	428.30	420.90	67,461.00
29.09.2025	437.80	416.00	423.00	428.40	87,873.00
30.09.2025	479.00	437.90	428.40	470.20	54,335.00
05.10.2025	484.80	460.00	480.50	469.80	41,243.00
08.10.2025	480.10	459.00	469.80	462.30	6,134.00
09.10.2025	482.70	450.10	462.30	462.90	27,120.00
12.10.2025	468.00	450.00	460.00	459.80	23,825.00
15.10.2025	477.60	453.10	459.80	458.30	21,044.00
16.10.2025	471.40	420.00	458.30	459.80	120,923.00
19.10.2025	482.00	440.60	449.70	453.90	63,954.00
20.10.2025	498.60	455.00	459.60	469.80	124,646.00
21.10.2025	480.00	445.00	469.80	458.40	128,476.00
22.10.2025	472.30	412.60	468.40	426.30	303,171.00
23.10.2025	426.30	405.10	426.30	412.80	93,490.00
26.10.2025	430.00	410.60	412.80	413.30	58,174.00
27.10.2025	418.00	385.00	418.00	401.30	51,229.00
28.10.2025	420.00	397.00	400.00	413.50	99,499.00
29.10.2025	422.50	390.20	422.50	393.50	101,908.00
30.10.2025	406.70	360.20	393.50	377.40	654,839.00
02.11.2025	510.00	446.00	489.00	501.00	7,427,331.00
03.11.2025	525.00	435.00	511.90	441.00	2,173,454.00
04.11.2025	441.00	385.00	440.90	390.00	1,376,622.00
05.11.2025	402.00	370.80	390.00	378.80	648,718.00
06.11.2025	400.00	363.00	389.00	389.40	353,995.00
09.11.2025	395.90	362.00	389.40	363.30	302,954.00
10.11.2025	372.90	350.00	364.00	369.80	189,650.00
11.11.2025	387.90	359.00	369.80	380.60	146,520.00
12.11.2025	404.50	376.10	380.60	380.00	322,975.00
13.11.2025	380.00	359.00	380.00	360.90	69,353.00
16.11.2025	371.50	355.00	364.50	358.40	56,489.00
17.11.2025	370.00	339.00	358.40	349.30	119,232.00
18.11.2025	343.60	320.00	349.30	321.50	63,163.00
19.11.2025	336.40	303.00	321.50	305.40	190,188.00
20.11.2025	320.70	290.00	320.70	303.90	70,320.00
23.11.2025	319.90	292.90	303.90	298.70	108,913.00
24.11.2025	331.00	298.70	298.70	306.80	463,655.00
25.11.2025	315.00	295.00	313.50	299.90	75,487.00
26.11.2025	300.00	290.00	300.00	291.60	64,918.00
27.11.2025	299.60	275.00	291.00	293.20	367,725.00
30.11.2025	307.90	277.00	293.20	282.50	941,047.00
01.12.2025	294.90	270.00	275.00	289.90	666,052.00
02.12.2025	290.10	275.20	289.90	278.10	250,850.00
03.12.2025	284.00	262.00	284.00	263.60	197,054.00
04.12.2025	271.40	256.50	268.00	259.60	74,546.00
07.12.2025	286.80	250.10	256.50	270.20	534,760.00
08.12.2025	275.00	254.00	264.50	254.60	420,490.00
09.12.2025	259.80	243.40	254.60	251.00	669,557.00
10.12.2025	276.00	249.70	255.00	258.30	1,040,818.00
11.12.2025	263.20	249.00	263.20	251.30	394,433.00
14.12.2025	256.00	242.00	251.30	251.90	159,510.00

צרו איתנו קשר *5988