Gilat Satellite Networks Ltd (GILT)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-0,84%
|
4,66
|
4,66
|
4,74
|
4,70
|
17/07/2024 |
95.745 |
-0,84%
|
4,66
|
4,66
|
4,74
|
4,70
|
16/07/2024 |
49.156 |
1,94%
|
4,66
|
4,64
|
4,74
|
4,74
|
15/07/2024 |
36.454 |
0,43%
|
4,67
|
4,62
|
4,69
|
4,65
|
12/07/2024 |
209.863 |
2,43%
|
4,53
|
4,5202
|
4,6685
|
4,63
|
11/07/2024 |
57.240 |
1,12%
|
4,52
|
4,52
|
4,61
|
4,52
|
10/07/2024 |
66.049 |
0,22%
|
4,47
|
4,45
|
4,53
|
4,47
|
09/07/2024 |
51.386 |
-0,22%
|
4,56
|
4,46
|
4,61
|
4,46
|
08/07/2024 |
49.793 |
-0,22%
|
4,50
|
4,47
|
4,60
|
4,47
|
05/07/2024 |
65.706 |
0,45%
|
4,46
|
4,44
|
4,54
|
4,48
|
04/07/2024 |
29.259 |
0,00%
|
4,48
|
4,46
|
4,51
|
4,46
|
03/07/2024 |
29.259 |
0,00%
|
4,48
|
4,46
|
4,51
|
4,46
|
02/07/2024 |
77.551 |
1,36%
|
4,43
|
4,43
|
4,55
|
4,46
|
01/07/2024 |
65.467 |
-1,57%
|
4,44
|
4,39
|
4,48
|
4,40
|
28/06/2024 |
227.999 |
0,68%
|
4,41
|
4,3811
|
4,51
|
4,47
|
27/06/2024 |
51.820 |
2,07%
|
4,48
|
4,42
|
4,48
|
4,44
|
26/06/2024 |
43.003 |
-3,55%
|
4,41
|
4,32
|
4,45
|
4,35
|
25/06/2024 |
43.168 |
-3,63%
|
4,64
|
4,49
|
4,64
|
4,51
|
24/06/2024 |
71.518 |
1,74%
|
4,62
|
4,60
|
4,69
|
4,68
|
21/06/2024 |
1.268.220 |
0,88%
|
4,53
|
4,51
|
4,79
|
4,60
|
20/06/2024 |
82.389 |
0,44%
|
4,52
|
4,49
|
4,60
|
4,56
|
19/06/2024 |
289.426 |
0,00%
|
4,58
|
4,42
|
4,79
|
4,54
|
18/06/2024 |
289.426 |
-13,36%
|
4,58
|
4,42
|
4,79
|
4,54
|
17/06/2024 |
2.613.421 |
-8,59%
|
5,21
|
4,75
|
5,7299
|
4,79
|
14/06/2024 |
49.554 |
0,00%
|
5,21
|
5,21
|
5,245
|
5,24
|
13/06/2024 |
32.566 |
-1,50%
|
5,29
|
5,2328
|
5,39
|
5,24
|
12/06/2024 |
36.727 |
0,76%
|
5,29
|
5,28
|
5,35
|
5,31
|
11/06/2024 |
30.022 |
0,38%
|
5,28
|
5,23
|
5,2899
|
5,27
|
10/06/2024 |
53.218 |
-1,13%
|
5,28
|
5,22
|
5,32
|
5,25
|
07/06/2024 |
48.811 |
0,19%
|
5,26
|
5,23
|
5,31
|
5,31
|
06/06/2024 |
37.852 |
0,00%
|
5,33
|
5,295
|
5,371
|
5,30
|
05/06/2024 |
81.971 |
-3,73%
|
5,44
|
5,24
|
5,4298
|
5,295
|
04/06/2024 |
41.862 |
-1,79%
|
5,55
|
5,45
|
5,555
|
5,50
|
03/06/2024 |
55.333 |
1,45%
|
5,53
|
5,48
|
5,60
|
5,60
|
31/05/2024 |
41.520 |
0,27%
|
5,53
|
5,42
|
5,54
|
5,52
|
30/05/2024 |
42.014 |
1,66%
|
5,47
|
5,47
|
5,5491
|
5,505
|
29/05/2024 |
48.485 |
-0,55%
|
5,26
|
5,39
|
5,475
|
5,415
|
28/05/2024 |
93.436 |
2,84%
|
5,26
|
5,38
|
5,4808
|
5,44
|
27/05/2024 |
15.487 |
0,00%
|
5,26
|
5,205
|
5,31
|
5,29
|
24/05/2024 |
15.487 |
0,00%
|
5,26
|
5,205
|
5,31
|
5,29
|
23/05/2024 |
42.146 |
-1,13%
|
5,27
|
5,20
|
5,2901
|
5,23
|
22/05/2024 |
125.542 |
-0,38%
|
5,27
|
5,229
|
5,31
|
5,29
|
21/05/2024 |
48.209 |
-0,93%
|
5,32
|
5,27
|
5,34
|
5,31
|
20/05/2024 |
48.545 |
-0,19%
|
5,33
|
5,33
|
5,39
|
5,36
|
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
|