Gilat Satellite Networks Ltd (GILT)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28/12/2023 |
65.909 |
-0,49%
|
6,11
|
6,10
|
6,19
|
6,15
|
27/12/2023 |
75.358 |
-1,98%
|
6,30
|
6,12
|
6,30
|
6,185
|
26/12/2023 |
49.365 |
0,96%
|
6,17
|
6,22
|
6,33
|
6,31
|
22/12/2023 |
67.468 |
1,30%
|
6,17
|
6,17
|
6,30
|
6,25
|
21/12/2023 |
45.745 |
0,33%
|
6,20
|
6,15
|
6,24
|
6,17
|
20/12/2023 |
55.737 |
-0,49%
|
6,07
|
6,13
|
6,265
|
6,15
|
19/12/2023 |
42.855 |
0,49%
|
6,07
|
6,1303
|
6,22
|
6,18
|
18/12/2023 |
49.498 |
0,66%
|
6,19
|
6,06
|
6,20
|
6,15
|
15/12/2023 |
114.990 |
-1,93%
|
6,19
|
6,06
|
6,23
|
6,11
|
14/12/2023 |
49.097 |
-0,95%
|
6,31
|
6,24
|
6,39
|
6,24
|
13/12/2023 |
71.385 |
0,00%
|
6,58
|
6,18
|
6,3354
|
6,30
|
12/12/2023 |
46.893 |
-2,02%
|
6,58
|
6,28
|
6,39
|
6,30
|
11/12/2023 |
97.504 |
-3,02%
|
6,58
|
6,395
|
6,58
|
6,43
|
08/12/2023 |
54.297 |
-2,50%
|
6,57
|
6,57
|
6,7299
|
6,63
|
07/12/2023 |
136.367 |
6,92%
|
6,50
|
6,48
|
6,80
|
6,80
|
06/12/2023 |
51.385 |
2,42%
|
6,35
|
6,32
|
6,46
|
6,36
|
05/12/2023 |
69.382 |
-1,59%
|
6,36
|
6,17
|
6,30
|
6,21
|
04/12/2023 |
74.799 |
-0,16%
|
6,36
|
6,25
|
6,395
|
6,34
|
01/12/2023 |
31.995 |
-0,63%
|
6,38
|
6,32
|
6,4499
|
6,35
|
30/11/2023 |
31.470 |
-1,24%
|
6,42
|
6,335
|
6,4368
|
6,39
|
29/11/2023 |
28.758 |
1,09%
|
6,42
|
6,41
|
6,50
|
6,47
|
28/11/2023 |
25.035 |
-0,16%
|
6,41
|
6,38
|
6,43
|
6,40
|
27/11/2023 |
76.598 |
1,42%
|
6,37
|
6,33
|
6,4601
|
6,41
|
24/11/2023 |
10.941 |
-0,96%
|
6,33
|
6,24
|
6,339
|
6,20
|
23/11/2023 |
38.709 |
-1,75%
|
6,33
|
6,24
|
6,38
|
6,17
|
22/11/2023 |
38.634 |
-0,32%
|
6,33
|
6,24
|
6,38
|
6,26
|
21/11/2023 |
30.267 |
-0,32%
|
6,26
|
6,26
|
6,325
|
6,28
|
20/11/2023 |
37.033 |
-1,56%
|
6,34
|
6,26
|
6,38
|
6,30
|
17/11/2023 |
30.536 |
1,59%
|
6,32
|
6,27
|
6,40
|
6,40
|
16/11/2023 |
55.037 |
-0,32%
|
6,25
|
6,28
|
6,46
|
6,30
|
15/11/2023 |
42.387 |
2,43%
|
6,25
|
6,22
|
6,37
|
6,32
|
14/11/2023 |
58.063 |
3,87%
|
6,03
|
5,88
|
6,18
|
6,17
|
13/11/2023 |
55.035 |
-1,33%
|
5,93
|
5,88
|
5,98
|
5,94
|
10/11/2023 |
44.287 |
2,03%
|
6,14
|
5,9008
|
6,06
|
6,03
|
09/11/2023 |
40.604 |
-3,12%
|
6,15
|
5,91
|
6,14
|
5,91
|
08/11/2023 |
84.841 |
1,50%
|
6,28
|
6,04
|
6,21
|
6,10
|
07/11/2023 |
173.605 |
-6,31%
|
6,28
|
5,83
|
6,28
|
6,015
|
06/11/2023 |
61.029 |
-0,47%
|
6,41
|
6,35
|
6,49
|
6,42
|
03/11/2023 |
64.339 |
2,06%
|
6,39
|
6,365
|
6,51
|
6,45
|
02/11/2023 |
51.298 |
0,24%
|
6,50
|
6,28
|
6,51
|
6,325
|
01/11/2023 |
97.088 |
4,83%
|
6,19
|
6,19
|
6,31
|
6,30
|
31/10/2023 |
75.176 |
3,26%
|
5,90
|
5,88
|
6,0152
|
6,02
|
30/10/2023 |
72.623 |
5,44%
|
5,66
|
5,66
|
5,84
|
5,82
|
27/10/2023 |
29.117 |
-1,60%
|
5,61
|
5,5447
|
5,64
|
5,55
|
26/10/2023 |
57.570 |
-0,53%
|
5,58
|
5,58
|
5,71
|
5,64
|
25/10/2023 |
58.718 |
-1,56%
|
5,69
|
5,66
|
5,7955
|
5,67
|
24/10/2023 |
75.768 |
-1,20%
|
5,77
|
5,70
|
5,8257
|
5,76
|
23/10/2023 |
149.451 |
-3,64%
|
5,88
|
5,79
|
5,95
|
5,83
|
20/10/2023 |
51.991 |
0,50%
|
6,04
|
6,02
|
6,065
|
6,05
|
19/10/2023 |
94.992 |
-2,59%
|
6,08
|
6,00
|
6,11
|
6,02
|
18/10/2023 |
68.268 |
-0,32%
|
6,17
|
6,12
|
6,20
|
6,18
|
17/10/2023 |
70.531 |
0,81%
|
6,14
|
6,05
|
6,235
|
6,20
|
16/10/2023 |
132.174 |
-0,49%
|
6,14
|
6,0901
|
6,2495
|
6,15
|
13/10/2023 |
43.835 |
-2,37%
|
6,31
|
6,13
|
6,36
|
6,18
|
12/10/2023 |
73.135 |
-0,47%
|
6,33
|
6,28
|
6,38
|
6,35
|
11/10/2023 |
55.292 |
0,47%
|
6,35
|
6,35
|
6,44
|
6,38
|
10/10/2023 |
70.087 |
3,76%
|
6,17
|
6,17
|
6,43
|
6,35
|
09/10/2023 |
173.221 |
-3,93%
|
6,07
|
6,01
|
6,23
|
6,12
|