Gilat Satellite Networks Ltd (GILT)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
111.148 |
5,39%
|
5,58
|
5,5622
|
5,885
|
5,87
|
28/12/2022 |
143.249 |
2,20%
|
5,40
|
5,36
|
5,58
|
5,57
|
27/12/2022 |
128.133 |
-0,37%
|
5,45
|
5,3901
|
5,53
|
5,45
|
23/12/2022 |
25.034 |
-0,19%
|
5,42
|
5,37
|
5,51
|
5,41
|
22/12/2022 |
95.004 |
-3,39%
|
5,54
|
5,33
|
5,54
|
5,42
|
21/12/2022 |
123.387 |
1,82%
|
5,52
|
5,496
|
5,68
|
5,61
|
20/12/2022 |
143.120 |
-0,18%
|
5,50
|
5,32
|
5,59
|
5,51
|
19/12/2022 |
268.491 |
7,60%
|
5,11
|
5,11
|
5,60
|
5,52
|
16/12/2022 |
1.098.179 |
-3,21%
|
5,22
|
5,04
|
5,27
|
5,13
|
15/12/2022 |
183.896 |
-0,94%
|
5,25
|
5,22
|
5,39
|
5,30
|
14/12/2022 |
191.601 |
-3,60%
|
5,45
|
5,31
|
5,51
|
5,35
|
13/12/2022 |
149.115 |
0,18%
|
5,73
|
5,4301
|
5,79
|
5,55
|
12/12/2022 |
214.977 |
-2,81%
|
5,66
|
5,33
|
5,6825
|
5,54
|
09/12/2022 |
109.624 |
-0,87%
|
5,73
|
5,67
|
5,90
|
5,70
|
08/12/2022 |
95.961 |
2,13%
|
5,60
|
5,47
|
5,80
|
5,75
|
07/12/2022 |
93.550 |
-0,71%
|
5,60
|
5,55
|
5,66
|
5,63
|
06/12/2022 |
841.932 |
-5,03%
|
5,85
|
5,67
|
5,8736
|
5,67
|
05/12/2022 |
290.147 |
-2,13%
|
6,09
|
5,96
|
6,09
|
5,97
|
02/12/2022 |
1.075.550 |
0,00%
|
6,00
|
5,89
|
6,12
|
6,10
|
01/12/2022 |
322.947 |
-1,29%
|
6,20
|
6,07
|
6,2299
|
6,10
|
30/11/2022 |
497.172 |
1,65%
|
6,07
|
5,85
|
6,24
|
6,18
|
29/11/2022 |
302.577 |
0,83%
|
6,01
|
5,89
|
6,0999
|
6,08
|
28/11/2022 |
239.531 |
-1,63%
|
6,10
|
5,98
|
6,16
|
6,05
|
25/11/2022 |
148.596 |
4,67%
|
6,10
|
6,05
|
6,18
|
6,28
|
24/11/2022 |
238.086 |
1,52%
|
5,89
|
5,8447
|
6,04
|
6,00
|
23/11/2022 |
238.086 |
1,52%
|
5,89
|
5,8447
|
6,04
|
6,00
|
22/11/2022 |
275.534 |
-0,34%
|
5,96
|
5,813
|
5,97
|
5,91
|
21/11/2022 |
299.741 |
2,25%
|
5,80
|
5,80
|
6,00
|
5,92
|
18/11/2022 |
107.744 |
0,52%
|
5,90
|
5,80
|
5,921
|
5,80
|
17/11/2022 |
905.256 |
0,87%
|
5,90
|
5,55
|
5,79
|
5,77
|
16/11/2022 |
190.922 |
-3,61%
|
5,90
|
5,65
|
5,90
|
5,735
|
15/11/2022 |
347.396 |
-2,06%
|
5,76
|
5,91
|
6,1675
|
5,955
|
14/11/2022 |
89.236 |
3,75%
|
5,76
|
5,72
|
6,19
|
6,08
|
11/11/2022 |
84.049 |
1,03%
|
5,72
|
5,71
|
5,93
|
5,86
|
10/11/2022 |
97.257 |
4,69%
|
5,72
|
5,73
|
5,96
|
5,81
|
09/11/2022 |
177.077 |
0,72%
|
5,79
|
5,34
|
5,59
|
5,57
|
08/11/2022 |
65.716 |
-1,60%
|
5,79
|
5,48
|
5,67
|
5,53
|
07/11/2022 |
93.261 |
-4,41%
|
5,79
|
5,58
|
5,82
|
5,63
|
04/11/2022 |
77.035 |
0,17%
|
6,10
|
5,82
|
5,96
|
5,91
|
03/11/2022 |
91.480 |
-2,80%
|
6,10
|
5,82
|
5,95
|
5,90
|
02/11/2022 |
82.771 |
-0,16%
|
6,10
|
6,0182
|
6,26
|
6,07
|
01/11/2022 |
116.016 |
0,33%
|
6,10
|
6,08
|
6,24
|
6,08
|
31/10/2022 |
55.757 |
0,17%
|
6,02
|
5,98
|
6,07
|
6,06
|
28/10/2022 |
93.732 |
3,58%
|
5,91
|
5,88
|
6,08
|
6,07
|
27/10/2022 |
79.124 |
1,21%
|
5,79
|
5,79
|
6,04
|
5,86
|
26/10/2022 |
149.204 |
-0,17%
|
5,18
|
5,69
|
5,96
|
5,79
|
25/10/2022 |
130.433 |
3,02%
|
5,18
|
5,5873
|
5,8699
|
5,80
|
24/10/2022 |
164.097 |
7,44%
|
5,18
|
5,25
|
5,69
|
5,63
|
21/10/2022 |
56.767 |
0,58%
|
5,18
|
5,15
|
5,28
|
5,24
|
20/10/2022 |
76.296 |
3,17%
|
5,09
|
5,0701
|
5,27
|
5,21
|
19/10/2022 |
64.542 |
-3,26%
|
5,05
|
5,03
|
5,23
|
5,05
|
18/10/2022 |
48.469 |
2,46%
|
5,05
|
5,13
|
5,285
|
5,205
|
17/10/2022 |
55.770 |
1,60%
|
5,05
|
5,01
|
5,17
|
5,08
|
14/10/2022 |
53.619 |
-4,85%
|
5,00
|
4,97
|
5,14
|
4,90
|
13/10/2022 |
122.776 |
-0,58%
|
5,00
|
4,98
|
5,21
|
5,15
|
12/10/2022 |
59.797 |
-1,89%
|
5,35
|
5,07
|
5,2628
|
5,18
|
11/10/2022 |
55.180 |
-1,12%
|
5,35
|
5,2101
|
5,36
|
5,28
|
10/10/2022 |
46.833 |
-0,37%
|
5,58
|
5,30
|
5,58
|
5,34
|
07/10/2022 |
64.666 |
-2,37%
|
5,43
|
5,32
|
5,45
|
5,36
|
06/10/2022 |
44.291 |
-1,97%
|
5,58
|
5,44
|
5,58
|
5,48
|
05/10/2022 |
76.330 |
-3,62%
|
5,715
|
5,55
|
5,7195
|
5,59
|
04/10/2022 |
79.709 |
6,23%
|
5,40
|
5,40
|
5,80
|
5,80
|
03/10/2022 |
56.468 |
2,44%
|
5,34
|
5,3215
|
5,50
|
5,46
|
30/09/2022 |
87.560 |
-0,37%
|
5,35
|
5,31
|
5,46
|
5,33
|
29/09/2022 |
51.193 |
-2,19%
|
5,23
|
5,2502
|
5,39
|
5,36
|
28/09/2022 |
79.335 |
1,86%
|
5,23
|
5,28
|
5,52
|
5,48
|
27/09/2022 |
93.690 |
3,66%
|
5,23
|
5,25
|
5,39
|
5,38
|
26/09/2022 |
83.648 |
-2,26%
|
5,24
|
5,1701
|
5,3899
|
5,19
|
23/09/2022 |
123.333 |
-3,10%
|
5,36
|
5,16
|
5,36
|
5,31
|
22/09/2022 |
590.986 |
-2,14%
|
5,51
|
5,30
|
5,55
|
5,48
|
21/09/2022 |
60.524 |
-0,53%
|
5,63
|
5,53
|
5,68
|
5,60
|
20/09/2022 |
75.789 |
-2,43%
|
5,72
|
5,58
|
5,7007
|
5,63
|
19/09/2022 |
64.352 |
-0,69%
|
5,72
|
5,72
|
5,80
|
5,77
|
16/09/2022 |
134.828 |
-1,19%
|
5,76
|
5,6746
|
5,86
|
5,81
|
15/09/2022 |
120.813 |
-3,61%
|
6,07
|
5,8383
|
6,04
|
5,88
|
14/09/2022 |
72.675 |
-0,65%
|
6,00
|
6,00
|
6,12
|
6,10
|
13/09/2022 |
78.752 |
-2,39%
|
6,11
|
6,11
|
6,25
|
6,14
|
12/09/2022 |
79.387 |
0,00%
|
6,29
|
6,21
|
6,33
|
6,29
|
09/09/2022 |
91.497 |
3,28%
|
6,16
|
6,145
|
6,33
|
6,29
|
08/09/2022 |
75.818 |
-2,42%
|
6,10
|
6,01
|
6,17
|
6,05
|
07/09/2022 |
97.613 |
1,31%
|
6,11
|
6,065
|
6,2499
|
6,20
|
06/09/2022 |
169.752 |
-0,16%
|
6,13
|
5,95
|
6,17
|
6,12
|
05/09/2022 |
61.449 |
-2,08%
|
6,27
|
6,13
|
6,3199
|
6,13
|
02/09/2022 |
61.449 |
-2,08%
|
6,27
|
6,13
|
6,3199
|
6,13
|
01/09/2022 |
129.442 |
-4,57%
|
6,42
|
6,205
|
6,42
|
6,26
|
31/08/2022 |
108.795 |
-0,76%
|
6,60
|
6,50
|
6,6142
|
6,56
|
30/08/2022 |
69.137 |
-0,90%
|
6,66
|
6,5415
|
6,6715
|
6,61
|
29/08/2022 |
90.568 |
-0,74%
|
6,56
|
6,57
|
6,745
|
6,67
|
26/08/2022 |
54.083 |
-2,33%
|
6,87
|
6,70
|
6,88
|
6,72
|
25/08/2022 |
43.218 |
0,29%
|
6,79
|
6,816
|
6,93
|
6,88
|
24/08/2022 |
65.188 |
0,51%
|
6,79
|
6,79
|
6,90
|
6,855
|
23/08/2022 |
58.960 |
1,04%
|
6,70
|
6,70
|
6,84
|
6,82
|
22/08/2022 |
182.075 |
-2,17%
|
7,08
|
6,709
|
6,81
|
6,75
|
19/08/2022 |
60.962 |
-3,63%
|
7,08
|
6,90
|
7,08
|
6,90
|
18/08/2022 |
70.400 |
1,27%
|
7,05
|
7,05
|
7,22
|
7,16
|
17/08/2022 |
78.541 |
-1,94%
|
7,20
|
6,97
|
7,17
|
7,07
|
16/08/2022 |
55.170 |
-0,69%
|
7,23
|
7,21
|
7,33
|
7,22
|
15/08/2022 |
107.076 |
0,97%
|
7,09
|
7,0628
|
7,30
|
7,27
|
12/08/2022 |
58.387 |
0,29%
|
7,07
|
7,04
|
7,2081
|
7,02
|
11/08/2022 |
63.423 |
-2,64%
|
6,92
|
7,00
|
7,2399
|
7,00
|