Gilat Satellite Networks Ltd (GILT)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-2,01%
|
5,54
|
5,35
|
5,52
|
5,37
|
17/05/2024 |
95.298 |
-2,01%
|
5,54
|
5,35
|
5,52
|
5,37
|
16/05/2024 |
114.451 |
-1,08%
|
5,54
|
5,42
|
5,5189
|
5,48
|
15/05/2024 |
79.644 |
-0,36%
|
5,54
|
5,46
|
5,585
|
5,54
|
14/05/2024 |
49.880 |
0,18%
|
5,53
|
5,515
|
5,60
|
5,56
|
13/05/2024 |
73.738 |
-0,54%
|
5,56
|
5,50
|
5,62
|
5,55
|
10/05/2024 |
64.159 |
0,18%
|
5,54
|
5,52
|
5,60
|
5,58
|
09/05/2024 |
70.420 |
-0,18%
|
5,54
|
5,48
|
5,60
|
5,57
|
08/05/2024 |
103.389 |
-0,18%
|
5,57
|
5,445
|
5,585
|
5,58
|
07/05/2024 |
114.932 |
1,27%
|
5,58
|
5,43
|
5,64
|
5,59
|
06/05/2024 |
98.085 |
0,91%
|
5,50
|
5,45
|
5,59
|
5,52
|
03/05/2024 |
136.840 |
1,86%
|
5,50
|
5,38
|
5,51
|
5,47
|
02/05/2024 |
171.703 |
6,97%
|
5,00
|
5,12
|
5,41
|
5,37
|
01/05/2024 |
116.556 |
1,62%
|
5,00
|
4,97
|
5,12
|
5,03
|
30/04/2024 |
105.518 |
-1,98%
|
5,03
|
4,95
|
5,065
|
4,95
|
29/04/2024 |
217.702 |
-1,75%
|
5,10
|
5,02
|
5,17
|
5,05
|
26/04/2024 |
91.911 |
1,18%
|
5,29
|
5,08
|
5,15
|
5,14
|
25/04/2024 |
126.532 |
-1,74%
|
5,29
|
4,965
|
5,11
|
5,08
|
24/04/2024 |
235.452 |
-3,55%
|
5,29
|
5,15
|
5,29
|
5,17
|
23/04/2024 |
47.775 |
-0,17%
|
5,31
|
5,31
|
5,3702
|
5,3008
|
22/04/2024 |
37.976 |
0,00%
|
5,32
|
5,31
|
5,38
|
5,31
|
19/04/2024 |
94.864 |
-0,93%
|
5,33
|
5,29
|
5,365
|
5,31
|
18/04/2024 |
108.930 |
2,23%
|
5,55
|
5,26
|
5,375
|
5,357
|
17/04/2024 |
133.415 |
-2,24%
|
5,55
|
5,2257
|
5,34
|
5,24
|
16/04/2024 |
234.256 |
-1,83%
|
5,55
|
5,33
|
5,43
|
5,36
|
15/04/2024 |
104.754 |
-2,50%
|
5,55
|
5,43
|
5,5756
|
5,46
|
12/04/2024 |
177.746 |
-1,92%
|
5,66
|
5,57
|
5,6874
|
5,62
|
11/04/2024 |
127.170 |
-0,52%
|
5,70
|
5,6718
|
5,76
|
5,73
|
10/04/2024 |
291.260 |
-3,19%
|
5,85
|
5,71
|
5,85
|
5,76
|
09/04/2024 |
214.623 |
0,17%
|
6,07
|
5,92
|
6,20
|
5,95
|
08/04/2024 |
62.769 |
-2,46%
|
6,07
|
5,90
|
6,07
|
5,94
|
05/04/2024 |
71.850 |
-0,98%
|
6,15
|
6,00
|
6,16
|
6,09
|
04/04/2024 |
187.511 |
2,33%
|
6,01
|
6,01
|
6,38
|
6,15
|
03/04/2024 |
628.797 |
5,07%
|
5,51
|
5,77
|
6,098
|
6,01
|
02/04/2024 |
138.343 |
4,57%
|
5,51
|
5,57
|
5,835
|
5,72
|
01/04/2024 |
147.715 |
0,74%
|
5,51
|
5,43
|
5,62
|
5,47
|
28/03/2024 |
59.373 |
2,55%
|
5,27
|
5,3004
|
5,45
|
5,42
|
27/03/2024 |
68.289 |
0,28%
|
5,29
|
5,2531
|
5,32
|
5,295
|
26/03/2024 |
79.672 |
-2,76%
|
5,42
|
5,26
|
5,45
|
5,28
|
25/03/2024 |
46.918 |
-1,09%
|
5,53
|
5,40
|
5,495
|
5,425
|
22/03/2024 |
54.090 |
-1,53%
|
5,53
|
5,41
|
5,55
|
5,485
|
21/03/2024 |
69.739 |
-1,94%
|
5,69
|
5,55
|
5,72
|
5,57
|
20/03/2024 |
48.774 |
3,09%
|
5,51
|
5,51
|
5,69
|
5,68
|
19/03/2024 |
43.369 |
-0,90%
|
5,60
|
5,48
|
5,55
|
5,51
|
18/03/2024 |
69.042 |
-0,18%
|
5,60
|
5,51
|
5,63
|
5,56
|
15/03/2024 |
52.711 |
0,45%
|
5,47
|
5,475
|
5,57
|
5,575
|
14/03/2024 |
101.227 |
1,37%
|
5,47
|
5,3937
|
5,69
|
5,555
|
13/03/2024 |
107.037 |
-1,44%
|
5,55
|
5,45
|
5,6099
|
5,47
|
12/03/2024 |
66.424 |
-0,36%
|
5,55
|
5,545
|
5,6165
|
5,55
|
11/03/2024 |
70.306 |
-1,15%
|
5,62
|
5,55
|
5,642
|
5,575
|
08/03/2024 |
69.646 |
0,36%
|
5,75
|
5,60
|
5,67
|
5,64
|
07/03/2024 |
65.921 |
-2,60%
|
5,75
|
5,61
|
5,80
|
5,62
|
06/03/2024 |
148.010 |
3,04%
|
5,75
|
5,63
|
5,7992
|
5,77
|
05/03/2024 |
101.698 |
-3,62%
|
5,77
|
5,57
|
5,77
|
5,59
|
04/03/2024 |
194.993 |
-1,19%
|
5,90
|
5,73
|
5,94
|
5,80
|
01/03/2024 |
85.750 |
0,69%
|
5,82
|
5,8175
|
5,895
|
5,87
|
29/02/2024 |
109.068 |
0,34%
|
5,86
|
5,84
|
6,02
|
5,84
|
28/02/2024 |
92.308 |
-1,52%
|
5,86
|
5,82
|
5,93
|
5,82
|
27/02/2024 |
137.658 |
-1,50%
|
6,00
|
5,85
|
6,00
|
5,91
|
26/02/2024 |
492.750 |
-5,21%
|
6,16
|
5,77
|
6,181
|
6,00
|
23/02/2024 |
59.390 |
0,16%
|
6,29
|
6,2376
|
6,34
|
6,33
|
22/02/2024 |
64.942 |
0,32%
|
6,22
|
6,30
|
6,41
|
6,32
|
21/02/2024 |
76.912 |
1,29%
|
6,22
|
6,22
|
6,33
|
6,30
|
20/02/2024 |
61.503 |
-1,03%
|
6,28
|
6,21
|
6,34
|
6,25
|
19/02/2024 |
31.347 |
0,00%
|
6,40
|
6,26
|
6,42
|
6,315
|
16/02/2024 |
31.347 |
-2,85%
|
6,40
|
6,26
|
6,42
|
6,315
|
15/02/2024 |
49.361 |
-0,92%
|
6,52
|
6,42
|
6,56
|
6,44
|
14/02/2024 |
230.587 |
0,00%
|
6,56
|
6,49
|
6,51
|
6,50
|
13/02/2024 |
80.322 |
-0,15%
|
6,38
|
6,38
|
6,51
|
6,50
|
12/02/2024 |
110.316 |
0,00%
|
6,48
|
6,47
|
6,5476
|
6,50
|
09/02/2024 |
188.807 |
-0,31%
|
6,50
|
6,4401
|
6,55
|
6,49
|
08/02/2024 |
105.338 |
1,24%
|
6,50
|
6,48
|
6,57
|
6,51
|
07/02/2024 |
120.225 |
-1,08%
|
6,45
|
6,36
|
6,46
|
6,43
|
06/02/2024 |
89.051 |
2,77%
|
6,25
|
6,25
|
6,50
|
6,4232
|
05/02/2024 |
89.385 |
-1,42%
|
6,25
|
6,17
|
6,32
|
6,25
|
02/02/2024 |
76.508 |
1,44%
|
6,41
|
6,27
|
6,45
|
6,34
|
01/02/2024 |
139.913 |
-1,26%
|
6,41
|
6,18
|
6,49
|
6,25
|
31/01/2024 |
72.530 |
-0,16%
|
6,33
|
6,31
|
6,49
|
6,33
|
30/01/2024 |
84.784 |
-4,52%
|
6,61
|
6,33
|
6,61
|
6,34
|
29/01/2024 |
106.411 |
3,59%
|
6,22
|
6,4236
|
6,66
|
6,64
|
26/01/2024 |
42.253 |
0,47%
|
6,22
|
6,3703
|
6,44
|
6,41
|
25/01/2024 |
69.100 |
1,92%
|
6,22
|
6,2525
|
6,4135
|
6,38
|
24/01/2024 |
90.181 |
1,14%
|
6,22
|
6,18
|
6,30
|
6,24
|
23/01/2024 |
64.455 |
0,65%
|
6,17
|
6,0401
|
6,23
|
6,17
|
22/01/2024 |
184.606 |
3,04%
|
5,93
|
5,90
|
6,15
|
6,11
|
19/01/2024 |
221.072 |
1,20%
|
5,91
|
5,7901
|
5,9499
|
5,93
|
18/01/2024 |
105.714 |
-0,34%
|
5,91
|
5,79
|
5,95
|
5,86
|
17/01/2024 |
44.428 |
1,91%
|
5,81
|
5,81
|
5,93
|
5,88
|
16/01/2024 |
40.466 |
-0,86%
|
5,79
|
5,71
|
5,8399
|
5,77
|
15/01/2024 |
20.704 |
1,04%
|
5,79
|
5,73
|
5,8708
|
5,82
|
12/01/2024 |
20.704 |
1,04%
|
5,79
|
5,73
|
5,8708
|
5,82
|
11/01/2024 |
97.834 |
-3,68%
|
5,99
|
5,76
|
5,96
|
5,76
|
10/01/2024 |
28.298 |
-0,83%
|
5,99
|
5,96
|
6,03
|
5,98
|
09/01/2024 |
47.236 |
0,25%
|
5,93
|
5,96
|
6,11
|
6,045
|
08/01/2024 |
64.944 |
0,84%
|
5,93
|
5,93
|
6,07
|
6,03
|
05/01/2024 |
35.677 |
-0,83%
|
6,00
|
5,93
|
6,01
|
5,98
|
04/01/2024 |
69.579 |
1,69%
|
5,98
|
5,91
|
6,08
|
6,03
|
03/01/2024 |
112.862 |
-4,20%
|
6,02
|
5,91
|
6,06
|
5,93
|
02/01/2024 |
76.348 |
1,31%
|
6,14
|
6,14
|
6,24
|
6,19
|
29/12/2023 |
42.979 |
-0,97%
|
6,11
|
6,11
|
6,2268
|
6,11
|