Camtek Ltd (CAMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	395.983	0,00%	122,62	113,41	122,62	113,47
17/07/2024	395.983	-11,68%	122,62	113,41	122,62	113,47
16/07/2024	171.761	-2,21%	130,57	126,92	130,57	128,48
15/07/2024	107.870	1,41%	133,20	130,10	133,35	131,38
12/07/2024	433.705	0,19%	129,40	127,50	133,74	129,56
11/07/2024	266.586	-5,05%	133,00	128,20	133,49	129,32
10/07/2024	120.846	-0,42%	137,50	135,63	138,67	136,20
09/07/2024	146.266	-0,34%	139,01	134,82	140,35	136,78
08/07/2024	189.681	3,77%	133,71	131,96	139,40	137,24
05/07/2024	133.989	1,75%	132,00	131,25	134,82	132,25
04/07/2024	59.263	0,00%	127,61	127,61	130,86	129,98
03/07/2024	59.263	2,08%	127,61	127,61	130,86	129,98
02/07/2024	96.006	-0,37%	127,80	126,58	130,43	127,33
01/07/2024	142.315	2,04%	126,25	122,22	128,37	127,80
28/06/2024	200.219	1,41%	124,38	123,03	129,63	125,24
27/06/2024	274.166	4,87%	118,22	118,22	126,22	123,50
26/06/2024	177.073	1,78%	115,13	115,13	118,18	117,76
25/06/2024	182.323	4,03%	112,18	111,78	116,80	115,70
24/06/2024	164.472	-2,77%	113,65	110,00	113,65	111,22
21/06/2024	748.170	-1,26%	115,84	111,37	116,58	114,39
20/06/2024	187.912	-2,87%	118,68	113,00	119,43	115,85
19/06/2024	113.794	0,00%	120,54	119,18	122,72	119,27
18/06/2024	113.794	4,99%	120,54	119,18	122,72	119,27
17/06/2024	435.462	6,57%	114,76	113,75	121,5742	121,06
14/06/2024	252.869	-2,91%	116,00	113,20	116,8908	113,60
13/06/2024	276.607	1,31%	116,00	115,22	118,23	117,01
12/06/2024	303.122	2,99%	112,11	112,11	116,89	115,50
11/06/2024	232.675	0,54%	108,70	109,70	112,80	112,15
10/06/2024	301.809	1,95%	108,70	108,31	113,34	111,55
07/06/2024	332.489	2,61%	108,70	106,87	110,74	109,42
06/06/2024	312.865	-1,78%	108,70	104,69	108,80	106,64
05/06/2024	218.202	6,60%	102,52	103,645	109,00	108,57
04/06/2024	187.511	0,09%	102,52	99,90	103,16	101,85
03/06/2024	306.549	-0,64%	103,56	98,025	103,805	101,76
31/05/2024	489.910	-2,80%	105,48	98,70	106,19	102,41
30/05/2024	239.190	-2,94%	108,86	105,074	108,86	105,36
29/05/2024	466.271	0,58%	106,66	105,47	109,49	108,55
28/05/2024	215.019	1,96%	104,99	105,29	108,83	107,92
27/05/2024	77.007	0,00%	104,99	103,91	106,57	105,85
24/05/2024	77.007	2,89%	104,99	103,91	106,57	105,85
23/05/2024	295.211	0,65%	105,37	102,40	105,923	103,55
22/05/2024	458.952	2,01%	101,88	101,5482	103,95	102,88
21/05/2024	236.736	1,25%	99,05	99,11	102,73	101,10
20/05/2024	201.883	2,83%	97,00	96,945	100,67	99,85
17/05/2024	153.638	-0,55%	97,45	96,15	98,7882	97,10
16/05/2024	331.801	-2,74%	94,87	96,98	99,58	97,64
15/05/2024	745.086	6,67%	94,87	94,70	100,95	100,39
14/05/2024	238.633	1,34%	92,77	92,50	94,56	94,11
13/05/2024	319.770	2,66%	90,00	89,00	92,88	92,87
10/05/2024	268.157	-1,27%	93,50	89,31	94,84	90,46
09/05/2024	801.194	8,59%	91,00	87,70	95,13	91,62
08/05/2024	295.577	-0,06%	84,53	83,13	84,89	84,37
07/05/2024	434.158	-0,06%	84,53	83,40	86,20	84,42
06/05/2024	246.119	1,43%	81,03	83,80	85,6699	84,47
03/05/2024	138.090	4,07%	81,03	81,3499	84,38	83,28
02/05/2024	256.353	1,45%	81,03	78,93	81,63	80,02
01/05/2024	186.961	-2,43%	80,73	78,15	81,35	79,00
30/04/2024	76.034	-2,04%	80,73	80,97	83,19	81,01
29/04/2024	103.623	0,66%	80,73	80,795	83,00	82,70
26/04/2024	171.882	4,19%	80,73	80,40	83,35	82,16
25/04/2024	135.178	1,81%	77,13	76,21	79,61	78,86
24/04/2024	157.346	1,03%	76,45	76,15	79,68	77,46
23/04/2024	105.058	1,05%	76,45	76,00	77,43	76,67
22/04/2024	290.328	1,59%	75,35	73,10	76,05	75,87
19/04/2024	448.951	-5,67%	78,15	72,49	78,48	74,68
18/04/2024	227.098	-1,48%	78,45	78,72	82,50	79,17
17/04/2024	154.801	-3,77%	78,45	79,89	83,5199	80,36
16/04/2024	235.783	6,44%	78,45	80,43	84,975	83,51
15/04/2024	197.311	-0,09%	78,45	77,70	79,35	78,46
12/04/2024	217.105	-3,04%	78,45	77,16	79,35	78,53
11/04/2024	121.998	1,06%	78,45	78,68	81,54	80,99
10/04/2024	245.878	0,08%	78,45	78,38	81,125	80,14
09/04/2024	200.578	-0,24%	79,41	77,645	80,865	79,76
08/04/2024	163.824	1,99%	79,41	79,04	81,61	79,95
05/04/2024	305.986	0,82%	82,63	78,70	81,11	78,39
04/04/2024	313.941	-5,09%	82,63	77,47	84,935	77,75
03/04/2024	221.827	1,26%	80,35	80,27	82,73	81,92
02/04/2024	212.262	-2,01%	83,77	79,56	83,18	82,23
01/04/2024	328.271	0,18%	83,77	83,21	85,405	83,92
28/03/2024	290.703	-3,77%	86,00	82,51	86,00	83,77
27/03/2024	299.402	-2,48%	89,75	84,70	89,94	87,05
26/03/2024	369.185	1,99%	87,86	87,86	90,54	89,26
25/03/2024	345.666	2,84%	83,03	85,09	89,3713	87,52
22/03/2024	198.689	2,20%	83,03	82,635	85,34	85,10
21/03/2024	272.518	3,02%	83,19	83,15	85,87	83,65
20/03/2024	149.238	4,28%	77,12	77,6768	81,625	81,20
19/03/2024	156.117	-1,26%	77,12	75,75	79,24	77,87
18/03/2024	207.176	3,57%	77,36	77,2916	79,525	78,86
15/03/2024	232.163	0,07%	75,63	74,02	77,29	76,14
14/03/2024	231.125	0,01%	75,01	75,14	77,6707	76,09
13/03/2024	222.356	0,78%	75,01	73,7401	77,32	76,08
12/03/2024	153.658	0,39%	74,95	74,26	76,22	75,49
11/03/2024	617.935	-2,79%	74,95	71,56	75,88	75,185
08/03/2024	470.714	-8,27%	84,00	77,33	85,00	77,34
07/03/2024	279.626	4,15%	81,46	81,09	84,41	84,31
06/03/2024	143.084	1,76%	82,80	80,17	82,40	80,95
05/03/2024	291.447	-5,52%	82,51	78,75	83,01	79,55
04/03/2024	358.046	3,01%	82,51	82,075	85,86	84,20
01/03/2024	284.460	2,70%	80,06	79,605	82,7201	81,74
29/02/2024	170.361	-1,24%	81,32	79,30	81,975	79,59