Gilat Satellite Networks Ltd (GILT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
646.960 |
-0,88%
|
13,58
|
13,402
|
13,88
|
13,47
|
| 02/10/2025 |
893.225 |
-2,95%
|
14,08
|
13,403
|
14,08
|
13,59
|
| 01/10/2025 |
983.281 |
6,84%
|
13,1471
|
12,776
|
13,99
|
13,91
|
| 30/09/2025 |
936.363 |
6,94%
|
12,47
|
12,41
|
13,06
|
13,02
|
| 29/09/2025 |
498.712 |
3,58%
|
12,09
|
11,91
|
12,208
|
12,17
|
| 26/09/2025 |
310.334 |
0,43%
|
11,55
|
11,53
|
11,86
|
11,74
|
| 25/09/2025 |
583.291 |
-0,30%
|
11,58
|
11,43
|
11,8299
|
11,70
|
| 24/09/2025 |
529.504 |
-2,49%
|
12,20
|
11,71
|
12,20
|
11,73
|
| 23/09/2025 |
960.350 |
2,45%
|
12,119
|
11,88
|
12,45
|
12,02
|
| 22/09/2025 |
681.346 |
1,68%
|
11,78
|
11,64
|
12,065
|
11,84
|
| 19/09/2025 |
711.346 |
1,75%
|
11,45
|
11,39
|
11,81
|
11,63
|
| 18/09/2025 |
672.129 |
2,29%
|
11,17
|
11,17
|
11,52
|
11,40
|
| 17/09/2025 |
712.218 |
-1,37%
|
11,19
|
10,9205
|
11,36
|
11,14
|
| 16/09/2025 |
580.286 |
-1,96%
|
11,3707
|
11,25
|
11,55
|
11,28
|
| 15/09/2025 |
881.297 |
6,42%
|
10,88
|
10,87
|
11,60
|
11,50
|
| 12/09/2025 |
410.069 |
-1,73%
|
11,00
|
10,69
|
11,00
|
10,82
|
| 11/09/2025 |
618.488 |
4,21%
|
10,62
|
10,57
|
11,06
|
11,00
|
| 10/09/2025 |
499.207 |
-1,22%
|
10,75
|
10,40
|
10,8795
|
10,57
|
| 09/09/2025 |
1.179.436 |
0,95%
|
10,12
|
9,95
|
10,705
|
10,68
|
| 08/09/2025 |
1.048.625 |
6,02%
|
10,22
|
10,12
|
10,65
|
10,57
|
| 05/09/2025 |
339.871 |
0,81%
|
9,6167
|
9,6167
|
10,01
|
9,97
|
| 04/09/2025 |
439.826 |
4,44%
|
9,60
|
9,50
|
9,89
|
9,89
|
| 03/09/2025 |
260.726 |
1,28%
|
9,50
|
9,345
|
9,5584
|
9,47
|
| 02/09/2025 |
275.516 |
-0,64%
|
9,1701
|
9,104
|
9,3795
|
9,35
|
| 29/08/2025 |
303.908 |
-1,73%
|
9,57
|
9,26
|
9,57
|
9,41
|
| 28/08/2025 |
360.591 |
-2,80%
|
9,88
|
9,53
|
9,88
|
9,56
|
| 27/08/2025 |
552.952 |
-1,31%
|
10,04
|
9,81
|
10,09
|
9,82
|
| 26/08/2025 |
678.314 |
7,00%
|
9,75
|
9,68
|
9,985
|
9,95
|
| 25/08/2025 |
351.751 |
-0,91%
|
9,40
|
9,29
|
9,45
|
9,29
|
| 22/08/2025 |
591.385 |
-1,16%
|
9,70
|
9,31
|
9,70
|
9,39
|
| 21/08/2025 |
955.822 |
6,85%
|
9,01
|
8,90
|
9,5364
|
9,51
|
| 20/08/2025 |
798.387 |
3,79%
|
9,05
|
8,83
|
9,26
|
8,90
|
| 19/08/2025 |
315.307 |
-1,15%
|
8,83
|
8,515
|
8,83
|
8,58
|
| 18/08/2025 |
375.842 |
-1,14%
|
8,75
|
8,575
|
8,78
|
8,70
|
| 15/08/2025 |
207.907 |
-0,57%
|
8,80
|
8,76
|
8,94
|
8,80
|
| 14/08/2025 |
416.129 |
-2,43%
|
8,94
|
8,74
|
8,99
|
8,85
|
| 13/08/2025 |
408.221 |
-0,33%
|
9,00
|
8,94
|
9,28
|
9,07
|
| 12/08/2025 |
571.041 |
1,79%
|
9,07
|
8,98
|
9,38
|
9,10
|
| 11/08/2025 |
459.730 |
1,99%
|
8,95
|
8,7784
|
9,12
|
8,95
|
| 08/08/2025 |
505.160 |
-2,23%
|
9,06
|
8,77
|
9,215
|
8,79
|
| 07/08/2025 |
841.531 |
-1,75%
|
8,91
|
8,74
|
9,02
|
8,99
|
| 06/08/2025 |
2.480.507 |
24,49%
|
8,00
|
7,995
|
9,40
|
9,15
|
| 05/08/2025 |
395.942 |
-1,48%
|
7,31
|
7,2218
|
7,41
|
7,35
|
| 04/08/2025 |
203.242 |
1,57%
|
7,4196
|
7,36
|
7,5174
|
7,46
|
| 01/08/2025 |
180.497 |
-1,87%
|
7,30
|
7,24
|
7,42
|
7,35
|
| 31/07/2025 |
157.305 |
-0,80%
|
7,58
|
7,38
|
7,59
|
7,48
|
| 30/07/2025 |
199.853 |
-0,41%
|
7,61
|
7,48
|
7,6634
|
7,54
|
| 29/07/2025 |
396.952 |
-1,05%
|
7,76
|
7,55
|
7,91
|
7,56
|
| 28/07/2025 |
271.307 |
-1,29%
|
7,75
|
7,58
|
7,7799
|
7,64
|
| 25/07/2025 |
170.073 |
-0,51%
|
8,00
|
7,65
|
8,01
|
7,74
|
| 24/07/2025 |
338.410 |
-2,75%
|
8,12
|
7,76
|
8,12
|
7,78
|
| 23/07/2025 |
381.223 |
-1,24%
|
8,32
|
7,96
|
8,55
|
8,00
|
| 22/07/2025 |
625.212 |
2,14%
|
7,89
|
7,84
|
8,55
|
8,10
|
| 21/07/2025 |
354.409 |
0,51%
|
7,8899
|
7,8764
|
8,0568
|
7,93
|
| 18/07/2025 |
338.926 |
-0,38%
|
7,67
|
7,6205
|
8,17
|
7,89
|
| 17/07/2025 |
351.356 |
2,59%
|
7,74
|
7,61
|
7,968
|
7,92
|
| 16/07/2025 |
486.412 |
1,85%
|
7,40
|
7,40
|
7,97
|
7,72
|
| 15/07/2025 |
484.835 |
2,71%
|
7,35
|
7,31
|
7,67
|
7,58
|
| 14/07/2025 |
272.588 |
-2,92%
|
7,26
|
7,26
|
7,45
|
7,38
|
| 11/07/2025 |
364.092 |
0,00%
|
7,65
|
7,28
|
7,8343
|
7,53
|
| 10/07/2025 |
395.600 |
-1,83%
|
7,49
|
7,48
|
8,06
|
7,53
|
| 09/07/2025 |
896.678 |
6,68%
|
7,11
|
7,09
|
8,06
|
7,67
|
| 08/07/2025 |
183.645 |
1,27%
|
7,14
|
7,01
|
7,28
|
7,19
|
| 07/07/2025 |
191.013 |
-1,53%
|
7,2496
|
7,01
|
7,2496
|
7,10
|
| 04/07/2025 |
130.095 |
0,84%
|
7,14
|
7,11
|
7,25
|
7,21
|
| 03/07/2025 |
130.092 |
0,84%
|
7,11
|
6,99
|
7,25
|
7,21
|
| 02/07/2025 |
297.727 |
0,71%
|
7,16
|
6,94
|
7,175
|
7,14
|
| 01/07/2025 |
212.131 |
0,00%
|
7,12
|
6,94
|
7,328
|
7,09
|
| 30/06/2025 |
354.474 |
1,00%
|
7,21
|
7,07
|
7,328
|
7,09
|
| 27/06/2025 |
172.994 |
1,30%
|
6,92
|
6,8001
|
7,05
|
7,02
|
| 26/06/2025 |
269.157 |
-0,29%
|
7,15
|
6,835
|
7,20
|
6,93
|
| 25/06/2025 |
554.156 |
-2,11%
|
6,71
|
6,71
|
7,20
|
6,95
|
| 24/06/2025 |
408.802 |
7,41%
|
6,52
|
6,4032
|
7,12
|
7,10
|
| 23/06/2025 |
264.908 |
1,70%
|
6,62
|
6,4032
|
6,68
|
6,61
|
| 20/06/2025 |
565.148 |
4,01%
|
6,27
|
6,27
|
6,495
|
6,49
|
| 19/06/2025 |
544.924 |
-0,64%
|
6,33
|
6,24
|
6,425
|
6,24
|
| 18/06/2025 |
428.719 |
-0,64%
|
6,36
|
6,24
|
6,42
|
6,24
|
| 17/06/2025 |
152.556 |
-1,72%
|
6,23
|
6,20
|
6,5199
|
6,28
|
| 16/06/2025 |
352.250 |
5,10%
|
6,27
|
6,20
|
6,5199
|
6,39
|
| 13/06/2025 |
180.368 |
-3,49%
|
6,22
|
6,07
|
6,43
|
6,08
|
| 12/06/2025 |
175.553 |
0,00%
|
6,33
|
6,14
|
6,49
|
6,30
|
| 11/06/2025 |
272.365 |
-0,63%
|
6,33
|
6,23
|
6,49
|
6,29
|
| 10/06/2025 |
335.393 |
4,98%
|
5,99
|
5,96
|
6,48
|
6,33
|
| 09/06/2025 |
221.035 |
0,84%
|
5,9799
|
5,95
|
6,0756
|
6,03
|
| 06/06/2025 |
177.408 |
2,05%
|
6,03
|
5,80
|
6,075
|
5,98
|
| 05/06/2025 |
217.832 |
-2,01%
|
6,13
|
5,80
|
6,16
|
5,86
|
| 04/06/2025 |
335.006 |
-1,97%
|
5,97
|
5,93
|
6,17
|
5,98
|
| 03/06/2025 |
490.617 |
8,35%
|
5,51
|
5,46
|
6,17
|
6,10
|
| 02/06/2025 |
378.597 |
1,08%
|
5,59
|
5,46
|
5,6599
|
5,63
|
| 30/05/2025 |
162.127 |
-1,32%
|
5,76
|
5,51
|
5,76
|
5,57
|
| 29/05/2025 |
211.545 |
-1,13%
|
5,86
|
5,56
|
5,895
|
5,665
|
| 28/05/2025 |
419.059 |
-1,38%
|
5,85
|
5,62
|
5,95
|
5,73
|
| 27/05/2025 |
584.508 |
6,02%
|
5,9693
|
5,71
|
5,9693
|
5,81
|
| 23/05/2025 |
262.952 |
-2,84%
|
5,82
|
5,43
|
5,84
|
5,48
|
| 22/05/2025 |
227.822 |
-3,75%
|
6,01
|
5,64
|
6,05
|
5,64
|
| 21/05/2025 |
458.574 |
-4,41%
|
5,97
|
5,8232
|
6,198
|
5,86
|
| 20/05/2025 |
412.346 |
2,34%
|
6,06
|
5,75
|
6,198
|
6,13
|
| 19/05/2025 |
1.000.926 |
-10,55%
|
6,26
|
5,75
|
6,26
|
5,99
|
| 16/05/2025 |
337.575 |
-0,15%
|
6,60
|
6,4502
|
6,77
|
6,68
|
| 15/05/2025 |
119.495 |
0,60%
|
6,75
|
6,56
|
6,78
|
6,69
|
