Gilat Satellite Networks Ltd (GILT)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
42.384 |
1,24%
|
5,62
|
5,5729
|
5,78
|
5,71
|
18/05/2023 |
36.735 |
1,08%
|
5,60
|
5,5401
|
5,65
|
5,64
|
17/05/2023 |
28.588 |
0,00%
|
5,58
|
5,53
|
5,6183
|
5,58
|
16/05/2023 |
44.438 |
0,54%
|
5,61
|
5,50
|
5,62
|
5,58
|
15/05/2023 |
101.732 |
0,73%
|
5,50
|
5,47
|
5,64
|
5,55
|
12/05/2023 |
66.656 |
0,36%
|
5,49
|
5,36
|
5,53
|
5,51
|
11/05/2023 |
40.805 |
0,55%
|
5,49
|
5,3801
|
5,50
|
5,49
|
10/05/2023 |
93.606 |
-1,62%
|
5,62
|
5,3816
|
5,62
|
5,46
|
09/05/2023 |
120.816 |
2,21%
|
5,68
|
5,32
|
5,74
|
5,55
|
08/05/2023 |
82.974 |
4,22%
|
5,34
|
5,32
|
5,44
|
5,43
|
05/05/2023 |
47.804 |
0,97%
|
5,18
|
5,17
|
5,31
|
5,21
|
04/05/2023 |
57.408 |
3,61%
|
5,10
|
5,07
|
5,17
|
5,16
|
03/05/2023 |
94.788 |
2,68%
|
4,91
|
4,80
|
4,99
|
4,98
|
02/05/2023 |
42.826 |
-1,82%
|
4,95
|
4,78
|
4,99
|
4,85
|
01/05/2023 |
74.905 |
4,66%
|
4,91
|
4,86
|
5,01
|
4,94
|
28/04/2023 |
40.564 |
0,64%
|
4,66
|
4,575
|
4,75
|
4,72
|
27/04/2023 |
63.617 |
2,40%
|
4,63
|
4,53
|
4,78
|
4,69
|
26/04/2023 |
65.971 |
-1,93%
|
4,64
|
4,51
|
4,64
|
4,58
|
25/04/2023 |
47.101 |
-3,91%
|
4,87
|
4,63
|
4,8893
|
4,67
|
24/04/2023 |
96.399 |
5,42%
|
4,70
|
4,70
|
5,00
|
4,86
|
21/04/2023 |
43.871 |
-4,86%
|
4,81
|
4,61
|
4,81
|
4,60
|
20/04/2023 |
113.403 |
-0,10%
|
4,75
|
4,65
|
4,90
|
4,835
|
19/04/2023 |
102.609 |
0,83%
|
4,80
|
4,77
|
4,89
|
4,84
|
18/04/2023 |
60.576 |
0,42%
|
4,79
|
4,70
|
4,81
|
4,80
|
17/04/2023 |
54.435 |
0,21%
|
4,79
|
4,69
|
4,79
|
4,78
|
14/04/2023 |
50.095 |
-1,24%
|
4,82
|
4,69
|
4,83
|
4,77
|
13/04/2023 |
52.931 |
0,42%
|
4,81
|
4,79
|
4,90
|
4,83
|
12/04/2023 |
126.806 |
-2,04%
|
4,91
|
4,75
|
4,9337
|
4,81
|
11/04/2023 |
52.072 |
-0,81%
|
4,91
|
4,89
|
4,97
|
4,91
|
10/04/2023 |
42.905 |
0,61%
|
4,93
|
4,93
|
5,035
|
4,95
|
06/04/2023 |
67.699 |
-1,01%
|
4,96
|
4,82
|
4,96
|
4,92
|
05/04/2023 |
57.461 |
-3,68%
|
5,16
|
4,955
|
5,1686
|
4,97
|
04/04/2023 |
47.325 |
-0,58%
|
5,19
|
5,095
|
5,205
|
5,16
|
03/04/2023 |
100.937 |
1,37%
|
5,07
|
5,07
|
5,245
|
5,19
|
31/03/2023 |
156.140 |
1,79%
|
5,04
|
5,01
|
5,13
|
5,12
|
30/03/2023 |
60.871 |
-0,98%
|
5,08
|
5,02
|
5,12
|
5,03
|
29/03/2023 |
86.425 |
-1,93%
|
5,20
|
5,07
|
5,222
|
5,08
|
28/03/2023 |
36.433 |
-3,18%
|
5,33
|
5,14
|
5,34
|
5,18
|
27/03/2023 |
40.681 |
-0,37%
|
5,40
|
5,32
|
5,42
|
5,35
|
24/03/2023 |
31.737 |
0,37%
|
5,30
|
5,24
|
5,37
|
5,37
|
23/03/2023 |
77.302 |
-1,11%
|
5,45
|
5,318
|
5,62
|
5,35
|
22/03/2023 |
52.606 |
-1,28%
|
5,49
|
5,36
|
5,53
|
5,40
|
21/03/2023 |
51.199 |
3,01%
|
5,40
|
5,40
|
5,49
|
5,47
|
20/03/2023 |
64.100 |
-2,39%
|
5,41
|
5,25
|
5,47
|
5,31
|
17/03/2023 |
42.595 |
-0,73%
|
5,48
|
5,37
|
5,49
|
5,44
|
16/03/2023 |
50.777 |
-1,26%
|
5,48
|
5,47
|
5,59
|
5,48
|
15/03/2023 |
50.423 |
-0,89%
|
5,55
|
5,45
|
5,60
|
5,54
|
14/03/2023 |
43.818 |
0,72%
|
5,66
|
5,54
|
5,71
|
5,59
|
13/03/2023 |
134.949 |
-0,36%
|
5,41
|
5,34
|
5,57
|
5,55
|
10/03/2023 |
62.813 |
-3,80%
|
5,76
|
5,50
|
5,77
|
5,57
|
09/03/2023 |
65.864 |
4,14%
|
5,66
|
5,66
|
5,91
|
5,79
|
08/03/2023 |
42.881 |
-0,89%
|
5,64
|
5,50
|
5,6561
|
5,56
|
07/03/2023 |
51.734 |
-1,59%
|
5,68
|
5,561
|
5,715
|
5,58
|
06/03/2023 |
61.142 |
-2,44%
|
5,84
|
5,63
|
5,84
|
5,61
|
03/03/2023 |
41.282 |
-1,37%
|
5,82
|
5,75
|
5,85
|
5,75
|
02/03/2023 |
40.676 |
0,00%
|
5,80
|
5,77
|
5,83
|
5,83
|
01/03/2023 |
67.319 |
0,34%
|
5,85
|
5,81
|
5,9199
|
5,83
|
28/02/2023 |
54.955 |
-0,51%
|
5,76
|
5,7525
|
5,89
|
5,81
|
27/02/2023 |
60.824 |
0,69%
|
5,81
|
5,7701
|
5,915
|
5,84
|
24/02/2023 |
99.506 |
-0,69%
|
5,75
|
5,72
|
5,83
|
5,80
|
23/02/2023 |
55.431 |
0,60%
|
5,85
|
5,77
|
5,88
|
5,84
|
22/02/2023 |
59.470 |
-0,60%
|
5,87
|
5,75
|
5,895
|
5,805
|
21/02/2023 |
179.720 |
-1,02%
|
5,86
|
5,71
|
5,90
|
5,84
|
20/02/2023 |
62.832 |
1,55%
|
5,85
|
5,7727
|
5,90
|
5,90
|
17/02/2023 |
62.832 |
1,55%
|
5,85
|
5,7727
|
5,90
|
5,90
|
16/02/2023 |
81.328 |
-2,19%
|
5,85
|
5,804
|
5,95
|
5,81
|
15/02/2023 |
76.286 |
0,34%
|
5,94
|
5,83
|
6,03
|
5,94
|
14/02/2023 |
94.591 |
4,97%
|
5,73
|
5,73
|
6,03
|
5,92
|
13/02/2023 |
90.909 |
4,25%
|
5,61
|
5,5847
|
5,75
|
5,64
|
10/02/2023 |
38.450 |
0,93%
|
5,35
|
5,34
|
5,43
|
5,41
|
09/02/2023 |
43.277 |
-1,29%
|
5,50
|
5,36
|
5,50
|
5,36
|
08/02/2023 |
52.172 |
-2,16%
|
5,53
|
5,43
|
5,57
|
5,43
|
07/02/2023 |
83.263 |
-1,94%
|
5,57
|
5,47
|
5,67
|
5,55
|
06/02/2023 |
87.545 |
-3,71%
|
5,80
|
5,65
|
5,83
|
5,71
|
03/02/2023 |
60.126 |
-3,11%
|
6,02
|
5,875
|
6,05
|
5,93
|
02/02/2023 |
156.880 |
6,99%
|
5,95
|
5,89
|
6,13
|
6,12
|
01/02/2023 |
91.480 |
2,72%
|
5,48
|
5,48
|
5,77
|
5,66
|
31/01/2023 |
103.324 |
1,85%
|
5,42
|
5,40
|
5,56
|
5,51
|
30/01/2023 |
55.334 |
-3,22%
|
5,49
|
5,405
|
5,50
|
5,41
|
27/01/2023 |
64.793 |
1,06%
|
5,63
|
5,56
|
5,74
|
5,71
|
26/01/2023 |
59.179 |
2,36%
|
5,56
|
5,50
|
5,67
|
5,65
|
25/01/2023 |
73.305 |
-2,30%
|
5,50
|
5,41
|
5,55
|
5,52
|
24/01/2023 |
70.136 |
-0,70%
|
5,68
|
5,55
|
5,73
|
5,65
|
23/01/2023 |
134.132 |
4,40%
|
5,45
|
5,45
|
5,74
|
5,69
|
20/01/2023 |
148.576 |
1,08%
|
5,57
|
5,44
|
5,57
|
5,61
|
19/01/2023 |
66.909 |
-5,45%
|
5,78
|
5,53
|
5,79
|
5,55
|
18/01/2023 |
66.320 |
-5,63%
|
6,21
|
5,83
|
6,21
|
5,87
|
17/01/2023 |
68.942 |
1,14%
|
6,14
|
6,14
|
6,25
|
6,22
|
16/01/2023 |
25.509 |
-1,14%
|
6,11
|
6,11
|
6,205
|
6,08
|
13/01/2023 |
25.509 |
-1,14%
|
6,11
|
6,11
|
6,205
|
6,08
|
12/01/2023 |
43.138 |
-1,13%
|
6,22
|
6,10
|
6,22
|
6,15
|
11/01/2023 |
54.760 |
3,15%
|
6,11
|
6,10
|
6,22
|
6,22
|
10/01/2023 |
43.108 |
-1,79%
|
6,16
|
6,02
|
6,17
|
6,03
|
09/01/2023 |
55.744 |
0,49%
|
6,18
|
6,14
|
6,24
|
6,19
|
06/01/2023 |
37.645 |
1,32%
|
6,10
|
6,08
|
6,19
|
6,16
|
05/01/2023 |
41.887 |
-0,49%
|
6,01
|
6,0001
|
6,095
|
6,08
|
04/01/2023 |
102.804 |
2,86%
|
5,97
|
5,92
|
6,148
|
6,11
|
03/01/2023 |
108.234 |
2,41%
|
5,85
|
5,83
|
5,97
|
5,94
|
02/01/2023 |
136.578 |
-1,19%
|
5,77
|
5,725
|
5,87
|
5,80
|
30/12/2022 |
136.578 |
-1,19%
|
5,77
|
5,725
|
5,87
|
5,80
|