Gilat Satellite Networks Ltd (GILT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
173.353 |
-0,17%
|
11,66
|
11,46
|
11,765
|
11,64
|
| 26/11/2025 |
256.933 |
1,68%
|
11,4602
|
11,375
|
11,60
|
11,52
|
| 25/11/2025 |
261.703 |
0,09%
|
11,28
|
11,01
|
11,427
|
11,33
|
| 24/11/2025 |
334.469 |
4,14%
|
11,0325
|
10,87
|
11,339
|
11,32
|
| 21/11/2025 |
377.144 |
1,31%
|
10,73
|
10,42
|
10,95
|
10,87
|
| 20/11/2025 |
403.100 |
-3,12%
|
11,55
|
10,68
|
11,682
|
10,73
|
| 19/11/2025 |
501.874 |
-2,47%
|
11,39
|
10,97
|
11,49
|
11,07
|
| 18/11/2025 |
388.059 |
-2,45%
|
11,45
|
11,2731
|
11,64
|
11,35
|
| 17/11/2025 |
790.930 |
-0,94%
|
11,79
|
11,37
|
11,85
|
11,65
|
| 14/11/2025 |
818.182 |
-3,88%
|
11,85
|
11,59
|
12,09
|
11,765
|
| 13/11/2025 |
856.538 |
-8,45%
|
13,30
|
12,06
|
13,50
|
12,24
|
| 12/11/2025 |
1.388.268 |
7,21%
|
12,64
|
12,59
|
13,79
|
13,38
|
| 11/11/2025 |
588.766 |
0,00%
|
12,5797
|
12,27
|
12,60
|
12,48
|
| 10/11/2025 |
493.253 |
0,65%
|
12,7001
|
12,44
|
13,00
|
12,48
|
| 07/11/2025 |
526.442 |
-1,35%
|
12,20
|
12,07
|
12,4525
|
12,40
|
| 06/11/2025 |
786.679 |
-5,35%
|
12,9301
|
12,55
|
13,15
|
12,56
|
| 05/11/2025 |
584.407 |
-0,60%
|
13,27
|
13,06
|
13,39
|
13,28
|
| 04/11/2025 |
692.281 |
-6,51%
|
13,89
|
13,3228
|
14,04
|
13,35
|
| 03/11/2025 |
326.370 |
-1,38%
|
14,46
|
14,17
|
14,50
|
14,29
|
| 31/10/2025 |
289.468 |
1,19%
|
14,32
|
14,28
|
14,57
|
14,49
|
| 30/10/2025 |
267.360 |
-1,04%
|
14,31
|
14,1259
|
14,5399
|
14,32
|
| 29/10/2025 |
741.549 |
-1,77%
|
14,83
|
14,32
|
15,05
|
14,45
|
| 28/10/2025 |
470.368 |
1,38%
|
14,48
|
14,45
|
14,8375
|
14,71
|
| 27/10/2025 |
743.858 |
-2,36%
|
15,05
|
14,20
|
15,24
|
14,51
|
| 24/10/2025 |
639.335 |
3,63%
|
14,50
|
14,4412
|
15,03
|
14,86
|
| 23/10/2025 |
594.878 |
7,26%
|
13,45
|
13,39
|
14,40
|
14,34
|
| 22/10/2025 |
645.089 |
-2,55%
|
13,78
|
13,06
|
13,87
|
13,37
|
| 21/10/2025 |
508.235 |
-1,22%
|
13,90
|
13,52
|
14,0442
|
13,72
|
| 20/10/2025 |
468.053 |
1,31%
|
13,9396
|
13,71
|
14,04
|
13,89
|
| 17/10/2025 |
739.357 |
-0,94%
|
13,65
|
13,3795
|
13,83
|
13,71
|
| 16/10/2025 |
623.756 |
-4,49%
|
14,68
|
13,76
|
14,68
|
13,84
|
| 15/10/2025 |
972.111 |
3,89%
|
14,7901
|
14,19
|
14,95
|
14,49
|
| 14/10/2025 |
450.065 |
0,54%
|
13,6801
|
13,47
|
14,32
|
13,95
|
| 13/10/2025 |
542.301 |
1,99%
|
14,00
|
13,83
|
14,4199
|
13,88
|
| 10/10/2025 |
668.749 |
-3,41%
|
14,05
|
13,35
|
14,195
|
13,60
|
| 09/10/2025 |
649.082 |
-1,88%
|
14,7297
|
13,86
|
14,73
|
14,09
|
| 08/10/2025 |
662.831 |
4,29%
|
13,90
|
13,6941
|
14,37
|
14,36
|
| 07/10/2025 |
848.502 |
-3,10%
|
14,40
|
13,47
|
14,65
|
13,76
|
| 06/10/2025 |
870.071 |
5,42%
|
13,86
|
13,86
|
14,325
|
14,20
|
| 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
|
