Gilat Satellite Networks Ltd (GILT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
217 821 |
0,09%
|
11,6577
|
11,3442
|
11,88
|
11,51
|
| 13/08/2026 |
421 229 |
-1,03%
|
11,9569
|
11,42
|
12,1576
|
11,50
|
| 12/08/2026 |
311 219 |
3,57%
|
11,71
|
11,35
|
11,88
|
11,62
|
| 11/08/2026 |
321 046 |
1,68%
|
10,98
|
10,95
|
11,23
|
11,21
|
| 10/08/2026 |
249 358 |
-1,74%
|
11,11
|
11,01
|
11,425
|
11,03
|
| 07/08/2026 |
342 272 |
-0,49%
|
11,60
|
10,9714
|
11,60
|
11,23
|
| 06/08/2026 |
750 802 |
-2,58%
|
11,60
|
11,11
|
11,85
|
11,29
|
| 05/08/2026 |
675 598 |
-2,31%
|
11,70
|
11,05
|
12,33
|
11,62
|
| 04/08/2026 |
446 853 |
2,05%
|
11,53
|
11,51
|
12,00
|
11,91
|
| 03/08/2026 |
347 090 |
5,88%
|
11,23
|
10,92
|
11,78
|
11,70
|
| 31/07/2026 |
112 171 |
0,36%
|
10,71
|
10,8401
|
11,1099
|
11,05
|
| 30/07/2026 |
262 814 |
5,35%
|
10,7713
|
10,46
|
11,05
|
11,00
|
| 29/07/2026 |
476 507 |
-2,84%
|
10,85
|
10,10
|
10,9999
|
10,46
|
| 28/07/2026 |
300 070 |
-2,18%
|
10,92
|
10,52
|
10,92
|
10,76
|
| 27/07/2026 |
256 960 |
2,52%
|
11,02
|
10,74
|
11,145
|
11,01
|
| 24/07/2026 |
603 071 |
-5,98%
|
11,64
|
10,66
|
11,64
|
10,73
|
| 23/07/2026 |
242 773 |
0,62%
|
11,32
|
11,22
|
11,56
|
11,38
|
| 22/07/2026 |
287 646 |
-2,75%
|
11,80
|
11,28
|
11,86
|
11,32
|
| 21/07/2026 |
326 085 |
7,29%
|
11,10
|
11,06
|
11,75
|
11,64
|
| 20/07/2026 |
482 251 |
-2,78%
|
11,37
|
10,73
|
11,48
|
10,84
|
| 17/07/2026 |
251 948 |
-0,27%
|
11,00
|
10,9144
|
11,52
|
11,14
|
| 16/07/2026 |
320 672 |
-5,62%
|
11,50
|
11,05
|
11,53
|
11,17
|
| 15/07/2026 |
376 482 |
-1,34%
|
12,27
|
11,54
|
12,47
|
11,84
|
| 14/07/2026 |
275 898 |
3,38%
|
11,8192
|
11,72
|
12,05
|
11,94
|
| 13/07/2026 |
339 202 |
-3,87%
|
11,82
|
11,47
|
11,905
|
11,55
|
| 10/07/2026 |
326 179 |
-1,23%
|
12,06
|
11,8601
|
12,20
|
12,01
|
| 09/07/2026 |
239 018 |
0,16%
|
12,35
|
12,03
|
12,45
|
12,16
|
| 08/07/2026 |
241 801 |
-1,01%
|
12,36
|
11,98
|
12,48
|
12,21
|
| 07/07/2026 |
395 576 |
-5,62%
|
12,92
|
12,24
|
13,05
|
12,36
|
| 06/07/2026 |
228 260 |
1,79%
|
12,9609
|
12,93
|
13,34
|
13,09
|
| 02/07/2026 |
414 818 |
-3,39%
|
13,27
|
12,53
|
13,85
|
12,88
|
| 01/07/2026 |
398 204 |
-0,08%
|
13,18
|
13,10
|
13,58
|
13,29
|
| 30/06/2026 |
732 983 |
2,23%
|
13,02
|
12,935
|
13,56
|
13,31
|
| 29/06/2026 |
617 526 |
10,12%
|
12,6122
|
12,11
|
13,14
|
13,02
|
| 26/06/2026 |
466 689 |
0,08%
|
11,54
|
11,51
|
11,85
|
11,81
|
| 25/06/2026 |
489 078 |
-1,86%
|
11,9407
|
11,565
|
12,12
|
11,84
|
| 24/06/2026 |
517 065 |
-1,31%
|
12,29
|
11,89
|
12,3579
|
12,08
|
| 23/06/2026 |
336 364 |
-2,47%
|
12,07
|
12,07
|
12,58
|
12,23
|
| 18/06/2026 |
814 383 |
-2,87%
|
13,86
|
12,57
|
14,00
|
12,57
|
| 17/06/2026 |
468 568 |
0,00%
|
13,51
|
13,27
|
13,92
|
13,58
|
| 16/06/2026 |
827 696 |
-5,32%
|
14,33
|
13,42
|
14,50
|
13,55
|
| 15/06/2026 |
750 948 |
-4,53%
|
15,43
|
14,02
|
15,91
|
14,30
|
| 12/06/2026 |
411 254 |
-2,41%
|
15,60
|
14,7601
|
15,65
|
15,00
|
| 11/06/2026 |
561 540 |
13,05%
|
13,90
|
13,80
|
15,38
|
15,37
|
| 10/06/2026 |
312 179 |
-1,74%
|
13,65
|
13,39
|
13,99
|
13,56
|
| 09/06/2026 |
618 446 |
-5,36%
|
14,69
|
13,16
|
14,84
|
13,79
|
| 08/06/2026 |
393 046 |
0,34%
|
15,00
|
14,41
|
15,04
|
14,56
|
| 05/06/2026 |
553 696 |
-9,11%
|
16,00
|
14,28
|
16,00
|
14,52
|
| 04/06/2026 |
472 893 |
3,10%
|
15,36
|
15,08
|
16,30
|
15,97
|
| 03/06/2026 |
435 494 |
-4,71%
|
16,24
|
15,44
|
16,37
|
15,48
|
| 02/06/2026 |
455 731 |
0,31%
|
16,15
|
15,9696
|
16,47
|
16,24
|
| 01/06/2026 |
779 593 |
-5,88%
|
16,97
|
15,83
|
16,97
|
16,16
|
| 29/05/2026 |
738 479 |
-3,70%
|
17,95
|
16,46
|
18,17
|
17,17
|
| 28/05/2026 |
656 849 |
2,30%
|
17,50
|
17,42
|
18,03
|
17,83
|
| 27/05/2026 |
830 224 |
-2,19%
|
17,9892
|
16,75
|
18,05
|
17,43
|
| 26/05/2026 |
1 565 834 |
13,29%
|
16,7779
|
16,77
|
18,38
|
17,82
|
| 22/05/2026 |
503 562 |
2,41%
|
15,426
|
15,426
|
16,00
|
15,73
|
| 21/05/2026 |
394 177 |
-1,54%
|
15,72
|
15,22
|
15,82
|
15,36
|
| 20/05/2026 |
763 177 |
4,00%
|
15,23
|
15,09
|
15,79
|
15,60
|
| 19/05/2026 |
901 670 |
-2,48%
|
15,96
|
14,9001
|
16,605
|
15,00
|
| 18/05/2026 |
518 704 |
1,25%
|
15,30
|
14,95
|
15,75
|
15,38
|
| 15/05/2026 |
372 044 |
-5,94%
|
15,74
|
15,0323
|
15,75
|
15,19
|
| 14/05/2026 |
788 452 |
2,75%
|
16,03
|
15,24
|
16,41
|
16,08
|
| 13/05/2026 |
2 322 690 |
-21,40%
|
16,01
|
14,98
|
16,57
|
15,65
|
| 12/05/2026 |
1 383 321 |
-4,56%
|
19,87
|
18,735
|
20,21
|
19,91
|
| 11/05/2026 |
1 128 048 |
8,25%
|
19,00
|
19,00
|
20,99
|
20,85
|
| 08/05/2026 |
513 188 |
2,84%
|
18,68
|
18,57
|
19,80
|
19,39
|
| 07/05/2026 |
356 373 |
-5,19%
|
19,64
|
18,355
|
19,78
|
18,84
|
| 06/05/2026 |
568 666 |
-1,05%
|
20,24
|
19,37
|
20,24
|
19,86
|
| 05/05/2026 |
991 216 |
9,43%
|
19,4896
|
19,45
|
20,56
|
20,07
|
| 04/05/2026 |
270 950 |
-0,76%
|
18,38
|
18,19
|
18,705
|
18,34
|
| 01/05/2026 |
317 947 |
0,11%
|
18,50
|
17,96
|
18,56
|
18,48
|
| 30/04/2026 |
311 665 |
5,27%
|
17,57
|
17,56
|
18,49
|
18,46
|
| 29/04/2026 |
325 136 |
6,61%
|
17,30
|
16,89
|
17,58
|
17,54
|
| 28/04/2026 |
341 695 |
-5,07%
|
17,17
|
16,10
|
17,17
|
16,49
|
| 27/04/2026 |
72 038 |
-0,46%
|
17,5919
|
17,20
|
17,60
|
17,37
|
| 24/04/2026 |
228 596 |
-1,25%
|
17,59
|
17,14
|
17,7892
|
17,42
|
| 23/04/2026 |
225 088 |
0,06%
|
17,71
|
17,091
|
17,85
|
17,64
|
| 22/04/2026 |
511 079 |
-3,24%
|
18,0826
|
17,06
|
18,60
|
17,63
|
| 21/04/2026 |
261 380 |
-2,40%
|
18,79
|
17,78
|
18,79
|
17,92
|
| 20/04/2026 |
351 395 |
-4,23%
|
18,76
|
18,33
|
19,13
|
18,36
|
| 17/04/2026 |
497 205 |
2,79%
|
19,32
|
18,80
|
19,755
|
19,17
|
| 16/04/2026 |
424 705 |
1,41%
|
18,29
|
18,29
|
19,045
|
18,65
|
| 15/04/2026 |
297 377 |
-1,71%
|
18,5009
|
17,92
|
18,53
|
18,41
|
| 14/04/2026 |
507 844 |
2,46%
|
18,56
|
18,44
|
19,03
|
18,73
|
| 13/04/2026 |
346 694 |
3,22%
|
17,67
|
17,57
|
18,34
|
18,28
|
| 10/04/2026 |
428 669 |
-0,28%
|
17,98
|
17,05
|
17,98
|
17,71
|
| 09/04/2026 |
388 293 |
-5,13%
|
18,53
|
17,52
|
18,55
|
17,76
|
| 08/04/2026 |
831 360 |
1,58%
|
19,25
|
18,03
|
19,43
|
18,72
|
| 07/04/2026 |
649 408 |
6,75%
|
17,27
|
16,61
|
18,47
|
18,43
|
| 06/04/2026 |
407 237 |
5,66%
|
17,1501
|
16,9157
|
17,85
|
17,265
|
| 02/04/2026 |
450 322 |
4,95%
|
15,00
|
14,8101
|
16,65
|
16,34
|
| 01/04/2026 |
265 842 |
3,66%
|
15,27
|
15,2531
|
16,11
|
15,57
|
| 31/03/2026 |
470 455 |
5,40%
|
14,2499
|
14,2465
|
15,18
|
15,02
|
| 30/03/2026 |
399 328 |
-7,28%
|
15,20
|
14,19
|
15,53
|
14,27
|
| 27/03/2026 |
311 719 |
-7,00%
|
16,06
|
15,39
|
16,47
|
15,39
|
| 26/03/2026 |
311 608 |
-4,66%
|
16,8483
|
16,51
|
17,23
|
16,57
|
| 25/03/2026 |
461 742 |
3,45%
|
16,78
|
16,69
|
17,67
|
17,39
|
| 24/03/2026 |
280 942 |
0,96%
|
16,32
|
16,29
|
16,96
|
16,81
|
| 23/03/2026 |
290 560 |
2,52%
|
16,46
|
16,14
|
16,9565
|
16,67
|
