Perion NetWork Ltd (PERI)
Exportar para Excel
1 2 3 4 5 > >> |
30/09/2024 |
0 |
-1,48%
|
8,14
|
7,96
|
8,20
|
7,97
|
27/09/2024 |
112.535 |
-1,48%
|
8,14
|
7,96
|
8,20
|
7,97
|
26/09/2024 |
228.573 |
3,06%
|
7,93
|
7,93
|
8,13
|
8,09
|
25/09/2024 |
493.301 |
-2,85%
|
8,04
|
7,82
|
8,045
|
7,85
|
24/09/2024 |
310.115 |
1,51%
|
8,02
|
7,99
|
8,15
|
8,08
|
23/09/2024 |
96.996 |
-0,50%
|
7,99
|
7,95
|
8,105
|
7,96
|
20/09/2024 |
138.883 |
-4,42%
|
8,36
|
8,00
|
8,36
|
8,00
|
19/09/2024 |
150.335 |
3,21%
|
8,23
|
8,16
|
8,385
|
8,37
|
18/09/2024 |
90.251 |
-0,37%
|
8,15
|
8,01
|
8,29
|
8,11
|
17/09/2024 |
229.201 |
1,12%
|
7,96
|
7,95
|
8,25
|
8,14
|
16/09/2024 |
251.842 |
-0,25%
|
7,98
|
7,84
|
8,16
|
8,05
|
13/09/2024 |
302.490 |
-0,25%
|
8,15
|
8,05
|
8,23
|
8,07
|
12/09/2024 |
147.458 |
-3,11%
|
8,40
|
8,06
|
8,40
|
8,09
|
11/09/2024 |
88.386 |
1,83%
|
8,20
|
8,065
|
8,35
|
8,35
|
10/09/2024 |
83.834 |
0,61%
|
8,15
|
8,05
|
8,22
|
8,20
|
09/09/2024 |
84.732 |
-0,49%
|
8,21
|
8,11
|
8,24
|
8,15
|
06/09/2024 |
122.807 |
-1,68%
|
8,37
|
8,08
|
8,37
|
8,19
|
05/09/2024 |
81.205 |
-0,60%
|
8,38
|
8,33
|
8,52
|
8,33
|
04/09/2024 |
86.494 |
1,09%
|
8,28
|
8,28
|
8,58
|
8,38
|
03/09/2024 |
143.760 |
-3,04%
|
8,44
|
8,29
|
8,61
|
8,29
|
02/09/2024 |
47.381 |
0,00%
|
8,53
|
8,44
|
8,55
|
8,55
|
30/08/2024 |
47.381 |
0,83%
|
8,53
|
8,44
|
8,55
|
8,55
|
29/08/2024 |
72.932 |
0,59%
|
8,50
|
8,44
|
8,65
|
8,48
|
28/08/2024 |
100.891 |
-1,86%
|
8,57
|
8,305
|
8,62
|
8,43
|
27/08/2024 |
77.501 |
-2,94%
|
8,77
|
8,525
|
8,77
|
8,59
|
26/08/2024 |
108.950 |
2,67%
|
8,73
|
8,71
|
8,94
|
8,85
|
23/08/2024 |
70.521 |
1,41%
|
8,63
|
8,57
|
8,72
|
8,62
|
22/08/2024 |
66.893 |
-2,75%
|
8,75
|
8,495
|
8,82
|
8,50
|
21/08/2024 |
109.857 |
-2,24%
|
8,84
|
8,655
|
8,895
|
8,74
|
20/08/2024 |
103.905 |
-0,56%
|
9,01
|
8,77
|
9,07
|
8,94
|
19/08/2024 |
114.349 |
2,74%
|
8,75
|
8,75
|
9,08
|
8,99
|
16/08/2024 |
110.807 |
0,69%
|
8,60
|
8,60
|
8,825
|
8,75
|
15/08/2024 |
122.608 |
3,45%
|
8,47
|
8,47
|
8,755
|
8,69
|
14/08/2024 |
97.533 |
-0,47%
|
8,46
|
8,375
|
8,515
|
8,40
|
13/08/2024 |
149.308 |
1,08%
|
8,42
|
8,33
|
8,48
|
8,44
|
12/08/2024 |
155.237 |
-0,36%
|
8,30
|
8,24
|
8,41
|
8,35
|
09/08/2024 |
85.610 |
-1,53%
|
8,50
|
8,325
|
8,50
|
8,38
|
08/08/2024 |
192.927 |
4,67%
|
8,20
|
8,195
|
8,51
|
8,51
|
07/08/2024 |
193.437 |
2,01%
|
8,11
|
8,085
|
8,25
|
8,13
|
06/08/2024 |
240.421 |
3,51%
|
7,78
|
7,78
|
8,02
|
7,97
|
05/08/2024 |
225.717 |
-5,17%
|
7,55
|
7,48
|
7,80
|
7,70
|
02/08/2024 |
302.313 |
-3,68%
|
8,22
|
7,95
|
8,22
|
8,12
|
01/08/2024 |
378.227 |
-3,88%
|
8,75
|
8,40
|
9,05
|
8,43
|
31/07/2024 |
590.565 |
3,06%
|
8,50
|
7,85
|
9,03
|
8,77
|
30/07/2024 |
248.926 |
0,71%
|
8,30
|
8,26
|
8,525
|
8,51
|
29/07/2024 |
165.849 |
0,12%
|
8,34
|
8,34
|
8,54
|
8,45
|
26/07/2024 |
147.952 |
-0,35%
|
8,50
|
8,38
|
8,535
|
8,44
|
25/07/2024 |
247.836 |
-0,70%
|
8,48
|
8,35
|
8,52
|
8,47
|
24/07/2024 |
239.040 |
-3,29%
|
8,76
|
8,49
|
8,76
|
8,53
|
23/07/2024 |
153.725 |
1,97%
|
8,75
|
8,65
|
8,875
|
8,82
|
22/07/2024 |
154.143 |
4,09%
|
8,46
|
8,41
|
8,67
|
8,65
|
19/07/2024 |
131.568 |
-0,24%
|
8,28
|
8,25
|
8,40
|
8,31
|
18/07/2024 |
194.650 |
-2,80%
|
8,64
|
8,32
|
8,78
|
8,33
|
17/07/2024 |
163.279 |
-3,16%
|
8,77
|
8,43
|
8,77
|
8,57
|
16/07/2024 |
241.965 |
4,00%
|
8,60
|
8,54
|
8,91
|
8,85
|
15/07/2024 |
130.688 |
1,55%
|
8,45
|
8,41
|
8,68
|
8,51
|
12/07/2024 |
114.931 |
1,09%
|
8,35
|
8,31
|
8,425
|
8,38
|
11/07/2024 |
164.331 |
0,00%
|
8,30
|
8,20
|
8,39
|
8,29
|
10/07/2024 |
193.721 |
-2,01%
|
8,45
|
8,24
|
8,57
|
8,29
|
09/07/2024 |
126.956 |
-0,94%
|
8,56
|
8,41
|
8,57
|
8,46
|
08/07/2024 |
140.197 |
0,12%
|
8,57
|
8,395
|
8,595
|
8,54
|
05/07/2024 |
133.080 |
1,79%
|
8,31
|
8,31
|
8,54
|
8,53
|
04/07/2024 |
158.817 |
0,00%
|
8,61
|
8,345
|
8,64
|
8,38
|
03/07/2024 |
158.817 |
-2,90%
|
8,61
|
8,345
|
8,64
|
8,38
|
02/07/2024 |
220.493 |
2,37%
|
8,43
|
8,39
|
8,69
|
8,63
|
01/07/2024 |
203.390 |
0,96%
|
8,33
|
8,33
|
8,56
|
8,43
|
28/06/2024 |
171.075 |
-0,95%
|
8,45
|
8,345
|
8,50
|
8,35
|
27/06/2024 |
146.715 |
0,72%
|
8,39
|
8,32
|
8,56
|
8,43
|
26/06/2024 |
338.288 |
1,46%
|
8,26
|
8,25
|
8,455
|
8,37
|
25/06/2024 |
396.866 |
-1,32%
|
8,30
|
8,14
|
8,37
|
8,25
|
24/06/2024 |
346.401 |
-5,22%
|
8,75
|
8,34
|
8,75
|
8,36
|
21/06/2024 |
259.026 |
-1,56%
|
8,97
|
8,78
|
9,17
|
8,82
|
20/06/2024 |
358.606 |
-0,89%
|
8,97
|
8,94
|
9,23
|
8,96
|
19/06/2024 |
404.558 |
0,00%
|
9,36
|
9,04
|
9,63
|
9,04
|
18/06/2024 |
404.558 |
4,99%
|
9,36
|
9,04
|
9,63
|
9,04
|
17/06/2024 |
1.105.840 |
8,13%
|
8,64
|
8,64
|
9,355
|
9,31
|
14/06/2024 |
661.927 |
2,14%
|
8,85
|
8,41
|
8,89
|
8,61
|
13/06/2024 |
809.507 |
-4,75%
|
8,85
|
8,3805
|
9,10
|
8,43
|
12/06/2024 |
865.323 |
2,08%
|
8,82
|
8,72
|
9,05
|
8,85
|
11/06/2024 |
1.648.954 |
0,70%
|
8,51
|
8,45
|
9,2478
|
8,67
|
10/06/2024 |
5.564.193 |
-30,11%
|
8,51
|
8,14
|
9,33
|
8,61
|
07/06/2024 |
237.956 |
-0,49%
|
12,24
|
12,23
|
12,44
|
12,32
|
06/06/2024 |
217.178 |
-0,16%
|
12,51
|
12,23
|
12,51
|
12,38
|
05/06/2024 |
449.242 |
-1,12%
|
12,51
|
12,38
|
12,6475
|
12,40
|
04/06/2024 |
651.474 |
1,13%
|
12,60
|
12,26
|
12,735
|
12,54
|
03/06/2024 |
357.866 |
-0,80%
|
12,60
|
12,28
|
12,65
|
12,40
|
31/05/2024 |
203.310 |
1,30%
|
12,31
|
12,3101
|
12,55
|
12,50
|
30/05/2024 |
335.073 |
0,82%
|
12,31
|
12,28
|
12,57
|
12,34
|
29/05/2024 |
290.300 |
1,66%
|
11,97
|
11,84
|
12,27
|
12,24
|
28/05/2024 |
283.268 |
2,38%
|
11,79
|
11,79
|
12,17
|
12,04
|
27/05/2024 |
115.532 |
0,00%
|
11,40
|
11,35
|
11,83
|
11,76
|
24/05/2024 |
115.532 |
1,91%
|
11,40
|
11,35
|
11,83
|
11,76
|
23/05/2024 |
322.449 |
-2,34%
|
11,55
|
11,25
|
11,58
|
11,27
|
22/05/2024 |
284.761 |
-1,78%
|
11,72
|
11,52
|
11,78
|
11,60
|
21/05/2024 |
302.841 |
-2,07%
|
11,99
|
11,72
|
11,97
|
11,81
|
20/05/2024 |
286.980 |
0,33%
|
11,99
|
11,8836
|
12,115
|
12,06
|
17/05/2024 |
214.659 |
-0,25%
|
12,16
|
11,95
|
12,23
|
12,02
|
16/05/2024 |
328.917 |
-1,63%
|
12,16
|
12,03
|
12,255
|
12,05
|
15/05/2024 |
319.858 |
-1,13%
|
12,48
|
12,18
|
12,52
|
12,25
|
14/05/2024 |
257.285 |
0,90%
|
12,23
|
12,23
|
12,575
|
12,39
|