Gilat Satellite Networks Ltd (GILT)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
39.418 |
-0,31%
|
6,39
|
6,28
|
6,42
|
6,37
|
05/10/2023 |
82.962 |
-0,47%
|
6,39
|
6,37
|
6,43
|
6,39
|
04/10/2023 |
125.092 |
0,47%
|
6,35
|
6,2501
|
6,45
|
6,37
|
03/10/2023 |
64.197 |
-1,09%
|
6,38
|
6,3399
|
6,4258
|
6,34
|
02/10/2023 |
73.668 |
-0,47%
|
6,33
|
6,38
|
6,56
|
6,40
|
29/09/2023 |
47.711 |
-0,16%
|
6,33
|
6,35
|
6,44
|
6,43
|
28/09/2023 |
35.709 |
2,39%
|
6,33
|
6,33
|
6,49
|
6,44
|
27/09/2023 |
72.732 |
-0,16%
|
6,31
|
6,2601
|
6,385
|
6,29
|
26/09/2023 |
47.333 |
-1,25%
|
6,40
|
6,27
|
6,38
|
6,30
|
25/09/2023 |
56.597 |
-0,62%
|
6,40
|
6,31
|
6,4612
|
6,38
|
22/09/2023 |
27.327 |
-0,62%
|
6,46
|
6,41
|
6,53
|
6,42
|
21/09/2023 |
45.133 |
-0,84%
|
6,43
|
6,43
|
6,52
|
6,465
|
20/09/2023 |
41.183 |
-0,91%
|
6,63
|
6,48
|
6,65
|
6,52
|
19/09/2023 |
70.862 |
2,17%
|
6,45
|
6,45
|
6,61
|
6,58
|
18/09/2023 |
49.703 |
0,23%
|
6,44
|
6,38
|
6,48
|
6,44
|
15/09/2023 |
27.262 |
-1,61%
|
6,49
|
6,40
|
6,55
|
6,425
|
14/09/2023 |
63.377 |
0,31%
|
6,46
|
6,385
|
6,63
|
6,53
|
13/09/2023 |
47.338 |
-0,76%
|
6,52
|
6,49
|
6,63
|
6,51
|
12/09/2023 |
33.459 |
1,24%
|
6,43
|
6,48
|
6,60
|
6,56
|
11/09/2023 |
54.508 |
1,25%
|
6,43
|
6,41
|
6,59
|
6,48
|
08/09/2023 |
46.131 |
-1,08%
|
6,43
|
6,38
|
6,4621
|
6,40
|
07/09/2023 |
46.099 |
-0,61%
|
6,59
|
6,42
|
6,50
|
6,47
|
06/09/2023 |
55.879 |
-1,81%
|
6,59
|
6,50
|
6,63
|
6,51
|
05/09/2023 |
42.839 |
-1,19%
|
6,68
|
6,62
|
6,75
|
6,63
|
04/09/2023 |
65.428 |
0,75%
|
6,84
|
6,584
|
6,73
|
6,71
|
01/09/2023 |
65.428 |
0,75%
|
6,84
|
6,584
|
6,73
|
6,71
|
31/08/2023 |
46.826 |
-2,20%
|
6,84
|
6,65
|
6,8719
|
6,66
|
30/08/2023 |
116.911 |
4,29%
|
6,49
|
6,49
|
6,915
|
6,81
|
29/08/2023 |
54.335 |
-0,15%
|
6,51
|
6,51
|
6,59
|
6,53
|
28/08/2023 |
65.583 |
0,69%
|
6,46
|
6,46
|
6,645
|
6,54
|
25/08/2023 |
34.305 |
0,08%
|
6,50
|
6,45
|
6,555
|
6,495
|
24/08/2023 |
39.631 |
-3,13%
|
6,73
|
6,48
|
6,73
|
6,49
|
23/08/2023 |
39.246 |
1,36%
|
6,60
|
6,6273
|
6,7855
|
6,70
|
22/08/2023 |
43.298 |
0,61%
|
6,78
|
6,54
|
6,66
|
6,61
|
21/08/2023 |
87.495 |
-1,87%
|
6,78
|
6,46
|
6,70
|
6,57
|
18/08/2023 |
73.362 |
-1,40%
|
6,78
|
6,61
|
6,83
|
6,695
|
17/08/2023 |
84.018 |
1,50%
|
6,61
|
6,59
|
6,88
|
6,79
|
16/08/2023 |
101.232 |
0,83%
|
6,61
|
6,59
|
6,7201
|
6,69
|
15/08/2023 |
85.520 |
-2,57%
|
6,77
|
6,60
|
6,86
|
6,635
|
14/08/2023 |
77.083 |
-2,44%
|
6,81
|
6,78
|
6,97
|
6,79
|
11/08/2023 |
57.307 |
1,46%
|
6,84
|
6,77
|
6,99
|
6,96
|
10/08/2023 |
102.597 |
-0,80%
|
6,90
|
6,85
|
7,10
|
6,85
|
09/08/2023 |
211.448 |
-1,50%
|
6,35
|
6,73
|
7,04
|
6,905
|
08/08/2023 |
327.551 |
11,45%
|
6,35
|
6,56
|
7,1592
|
7,01
|
07/08/2023 |
74.621 |
0,32%
|
6,35
|
6,20
|
6,37
|
6,29
|
04/08/2023 |
67.884 |
0,00%
|
6,23
|
6,21
|
6,325
|
6,27
|
03/08/2023 |
45.656 |
-0,32%
|
6,32
|
6,25
|
6,435
|
6,27
|
02/08/2023 |
64.089 |
-0,63%
|
6,32
|
6,238
|
6,37
|
6,29
|
01/08/2023 |
59.150 |
1,61%
|
6,22
|
6,19
|
6,37
|
6,33
|
31/07/2023 |
81.170 |
3,14%
|
6,22
|
6,0711
|
6,32
|
6,24
|
28/07/2023 |
38.744 |
0,67%
|
6,22
|
6,01
|
6,11
|
6,05
|
27/07/2023 |
63.968 |
-1,48%
|
6,22
|
6,005
|
6,13
|
6,01
|
26/07/2023 |
50.106 |
1,16%
|
6,22
|
6,0202
|
6,12
|
6,10
|
25/07/2023 |
132.152 |
-5,34%
|
6,22
|
5,98
|
6,22
|
6,03
|
24/07/2023 |
66.238 |
0,00%
|
6,32
|
6,28
|
6,44
|
6,37
|
21/07/2023 |
43.783 |
0,95%
|
6,37
|
6,335
|
6,435
|
6,37
|
20/07/2023 |
147.924 |
-4,39%
|
6,63
|
6,31
|
6,63
|
6,31
|
19/07/2023 |
84.218 |
-1,05%
|
6,70
|
6,54
|
6,74
|
6,60
|
18/07/2023 |
101.952 |
2,62%
|
6,53
|
6,5001
|
6,70
|
6,67
|
17/07/2023 |
87.308 |
0,62%
|
6,42
|
6,37
|
6,52
|
6,50
|
14/07/2023 |
64.538 |
-0,16%
|
6,46
|
6,36
|
6,48
|
6,46
|
13/07/2023 |
69.083 |
-0,46%
|
6,53
|
6,40
|
6,5073
|
6,47
|
12/07/2023 |
83.494 |
-2,62%
|
6,70
|
6,455
|
6,70
|
6,505
|
11/07/2023 |
82.427 |
1,67%
|
6,58
|
6,58
|
6,70
|
6,68
|
10/07/2023 |
93.377 |
1,70%
|
6,50
|
6,44
|
6,57
|
6,57
|
07/07/2023 |
147.285 |
1,73%
|
6,35
|
6,32
|
6,68
|
6,46
|
06/07/2023 |
71.350 |
-0,16%
|
6,33
|
6,23
|
6,36
|
6,35
|
05/07/2023 |
90.655 |
2,25%
|
6,26
|
6,26
|
6,37
|
6,36
|
04/07/2023 |
69.398 |
-0,48%
|
6,25
|
6,16
|
6,33
|
6,20
|
03/07/2023 |
69.393 |
0,88%
|
6,25
|
6,16
|
6,33
|
6,285
|
30/06/2023 |
63.209 |
1,14%
|
6,20
|
6,18
|
6,32
|
6,24
|
29/06/2023 |
106.111 |
1,15%
|
6,06
|
6,04
|
6,175
|
6,17
|
28/06/2023 |
126.354 |
0,16%
|
6,09
|
6,01
|
6,12
|
6,10
|
27/06/2023 |
100.751 |
6,10%
|
5,85
|
5,845
|
6,20
|
6,09
|
26/06/2023 |
51.308 |
0,53%
|
5,70
|
5,70
|
5,79
|
5,74
|
23/06/2023 |
45.635 |
-2,06%
|
5,86
|
5,68
|
5,81
|
5,71
|
22/06/2023 |
50.977 |
-1,02%
|
5,86
|
5,75
|
5,86
|
5,83
|
21/06/2023 |
57.606 |
-1,01%
|
5,89
|
5,84
|
5,955
|
5,89
|
20/06/2023 |
55.487 |
0,00%
|
5,95
|
5,88
|
5,97
|
5,95
|
19/06/2023 |
95.672 |
-0,34%
|
5,94
|
5,79
|
5,96
|
5,95
|
16/06/2023 |
95.672 |
-0,34%
|
5,94
|
5,79
|
5,96
|
5,95
|
15/06/2023 |
82.596 |
1,88%
|
5,88
|
5,78
|
5,97
|
5,97
|
14/06/2023 |
125.829 |
1,91%
|
5,75
|
5,75
|
5,87
|
5,86
|
13/06/2023 |
66.903 |
1,23%
|
5,70
|
5,68
|
5,76
|
5,75
|
12/06/2023 |
106.974 |
-0,35%
|
5,60
|
5,62
|
5,79
|
5,68
|
09/06/2023 |
73.672 |
1,42%
|
5,60
|
5,60
|
5,70
|
5,70
|
08/06/2023 |
49.444 |
0,00%
|
5,65
|
5,57
|
5,72
|
5,62
|
07/06/2023 |
63.348 |
0,63%
|
5,57
|
5,50
|
5,7102
|
5,62
|
06/06/2023 |
56.612 |
5,98%
|
5,31
|
5,31
|
5,59
|
5,585
|
05/06/2023 |
48.142 |
1,16%
|
5,25
|
5,20
|
5,285
|
5,25
|
02/06/2023 |
41.505 |
-1,14%
|
5,26
|
5,18
|
5,345
|
5,19
|
01/06/2023 |
43.678 |
0,19%
|
5,25
|
5,21
|
5,295
|
5,25
|
31/05/2023 |
65.920 |
0,09%
|
5,40
|
5,328
|
5,45
|
5,24
|
30/05/2023 |
65.920 |
0,09%
|
5,40
|
5,328
|
5,45
|
5,40
|
29/05/2023 |
35.014 |
0,84%
|
5,33
|
5,2901
|
5,40
|
5,395
|
26/05/2023 |
35.014 |
0,84%
|
5,33
|
5,2901
|
5,40
|
5,395
|
25/05/2023 |
27.422 |
-0,74%
|
5,35
|
5,30
|
5,425
|
5,35
|
24/05/2023 |
48.938 |
-0,19%
|
5,44
|
5,37
|
5,45
|
5,39
|
23/05/2023 |
47.592 |
-5,10%
|
5,55
|
5,39
|
5,60
|
5,40
|
22/05/2023 |
74.015 |
-0,35%
|
5,66
|
5,5801
|
5,72
|
5,69
|