Gilat Satellite Networks Ltd (GILT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
603.071 |
-5,98%
|
11,64
|
10,66
|
11,64
|
10,70
|
| 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
|
| 20/03/2026 |
1.007.436 |
-8,34%
|
17,69
|
16,25
|
18,17
|
16,25
|
| 19/03/2026 |
386.271 |
4,35%
|
16,76
|
16,24
|
17,74
|
17,74
|
| 18/03/2026 |
315.959 |
1,31%
|
16,90
|
16,58
|
17,28
|
17,00
|
| 17/03/2026 |
518.605 |
2,50%
|
16,67
|
15,82
|
16,84
|
16,80
|
| 16/03/2026 |
471.999 |
-0,37%
|
16,51
|
16,06
|
16,575
|
16,39
|
| 13/03/2026 |
339.163 |
-2,43%
|
16,50
|
16,18
|
17,03
|
16,45
|
| 12/03/2026 |
270.152 |
-0,80%
|
16,94
|
16,38
|
17,20
|
16,86
|
| 11/03/2026 |
359.303 |
-0,35%
|
16,98
|
16,61
|
17,30
|
16,98
|
| 10/03/2026 |
489.534 |
-2,96%
|
17,3593
|
16,83
|
17,78
|
17,04
|
| 09/03/2026 |
569.844 |
8,80%
|
15,7991
|
15,69
|
17,57
|
17,56
|
| 06/03/2026 |
576.268 |
-3,53%
|
16,31
|
15,94
|
16,58
|
16,14
|
| 05/03/2026 |
642.429 |
-5,11%
|
17,57
|
16,20
|
17,57
|
16,72
|
| 04/03/2026 |
711.824 |
4,20%
|
16,8502
|
16,85
|
17,9899
|
17,61
|
| 03/03/2026 |
539.629 |
-2,43%
|
16,75
|
16,31
|
17,34
|
16,90
|
| 02/03/2026 |
691.214 |
9,06%
|
16,2194
|
15,95
|
17,38
|
17,32
|
