Perion NetWork Ltd (PERI)
Exportar para Excel
< 1 2 3 4 5 > >> |
29/01/2024 |
177.319 |
1,46%
|
31,10
|
30,99
|
31,37
|
31,20
|
26/01/2024 |
179.571 |
2,53%
|
30,06
|
29,76
|
30,86
|
30,75
|
25/01/2024 |
231.588 |
-0,50%
|
30,43
|
29,76
|
31,03
|
29,99
|
24/01/2024 |
211.140 |
1,18%
|
30,05
|
29,9549
|
30,37
|
30,14
|
23/01/2024 |
169.171 |
-0,07%
|
30,05
|
29,4494
|
30,32
|
29,79
|
22/01/2024 |
320.870 |
3,80%
|
29,10
|
29,10
|
30,10
|
29,81
|
19/01/2024 |
152.758 |
0,91%
|
28,57
|
28,20
|
28,725
|
28,72
|
18/01/2024 |
116.088 |
0,85%
|
28,60
|
28,21
|
28,7596
|
28,46
|
17/01/2024 |
169.447 |
-1,60%
|
28,27
|
27,72
|
28,315
|
28,22
|
16/01/2024 |
181.960 |
0,11%
|
28,50
|
28,4504
|
29,09
|
28,68
|
15/01/2024 |
171.032 |
-0,83%
|
29,00
|
28,47
|
29,16
|
28,65
|
12/01/2024 |
171.032 |
-0,83%
|
29,00
|
28,47
|
29,16
|
28,65
|
11/01/2024 |
174.594 |
1,69%
|
28,53
|
28,33
|
29,25
|
28,89
|
10/01/2024 |
201.449 |
-1,97%
|
28,64
|
28,16
|
28,90
|
28,41
|
09/01/2024 |
140.845 |
-0,10%
|
28,64
|
28,59
|
29,30
|
28,98
|
08/01/2024 |
141.441 |
0,83%
|
29,03
|
28,95
|
29,27
|
29,00
|
05/01/2024 |
230.226 |
-1,30%
|
29,60
|
28,47
|
29,3499
|
28,76
|
04/01/2024 |
184.845 |
-1,25%
|
29,60
|
28,97
|
29,7319
|
29,14
|
03/01/2024 |
274.474 |
-2,70%
|
30,14
|
29,38
|
30,14
|
29,51
|
02/01/2024 |
270.424 |
-2,20%
|
31,00
|
30,08
|
30,81
|
30,19
|
29/12/2023 |
168.556 |
-1,22%
|
31,00
|
30,842
|
31,5599
|
30,87
|
28/12/2023 |
229.717 |
0,94%
|
31,00
|
30,91
|
31,595
|
31,25
|
27/12/2023 |
186.630 |
0,78%
|
30,94
|
30,67
|
31,316
|
30,96
|
26/12/2023 |
208.788 |
2,23%
|
30,10
|
29,86
|
30,95
|
30,72
|
22/12/2023 |
166.131 |
-1,15%
|
30,58
|
29,90
|
30,76
|
30,05
|
21/12/2023 |
198.294 |
2,25%
|
30,58
|
29,92
|
30,80
|
30,40
|
20/12/2023 |
211.912 |
-3,41%
|
30,58
|
29,681
|
30,835
|
29,73
|
19/12/2023 |
258.111 |
-0,42%
|
30,91
|
30,47
|
31,5599
|
30,78
|
18/12/2023 |
372.546 |
-2,06%
|
31,50
|
30,44
|
31,60
|
30,91
|
15/12/2023 |
257.791 |
-2,68%
|
32,75
|
31,30
|
32,71
|
31,56
|
14/12/2023 |
348.856 |
0,25%
|
28,13
|
31,55
|
32,99
|
32,43
|
13/12/2023 |
598.355 |
8,78%
|
28,13
|
29,635
|
32,55
|
32,35
|
12/12/2023 |
600.959 |
8,90%
|
28,13
|
27,71
|
29,91
|
29,74
|
11/12/2023 |
160.522 |
-2,04%
|
27,74
|
27,25
|
27,7893
|
27,31
|
08/12/2023 |
122.253 |
0,29%
|
27,80
|
27,50
|
28,06
|
27,88
|
07/12/2023 |
256.933 |
1,42%
|
27,59
|
27,45
|
27,93
|
27,80
|
06/12/2023 |
167.446 |
-0,44%
|
27,84
|
27,38
|
28,17
|
27,41
|
05/12/2023 |
219.601 |
-2,79%
|
28,09
|
27,17
|
27,93
|
27,53
|
04/12/2023 |
160.021 |
-0,32%
|
28,09
|
28,05
|
28,56
|
28,32
|
01/12/2023 |
141.673 |
0,60%
|
29,15
|
28,1029
|
28,6199
|
28,41
|
30/11/2023 |
165.791 |
-2,39%
|
29,15
|
27,9606
|
29,0842
|
28,24
|
29/11/2023 |
156.382 |
0,21%
|
29,02
|
28,77
|
29,4301
|
28,93
|
28/11/2023 |
155.930 |
0,52%
|
28,73
|
28,54
|
29,05
|
28,87
|
27/11/2023 |
172.690 |
0,35%
|
28,61
|
28,375
|
29,185
|
28,72
|
24/11/2023 |
78.928 |
-1,00%
|
28,38
|
28,47
|
28,74
|
28,62
|
23/11/2023 |
189.316 |
2,41%
|
28,38
|
28,355
|
28,975
|
28,91
|
22/11/2023 |
179.151 |
1,52%
|
28,38
|
28,355
|
28,975
|
28,66
|
21/11/2023 |
127.319 |
-1,47%
|
28,50
|
27,96
|
28,47
|
28,23
|
20/11/2023 |
116.511 |
1,31%
|
28,50
|
28,49
|
28,95
|
28,65
|
17/11/2023 |
121.833 |
1,54%
|
27,86
|
27,71
|
28,38
|
28,28
|
16/11/2023 |
135.732 |
-3,10%
|
28,90
|
27,77
|
28,92
|
27,85
|
15/11/2023 |
135.667 |
0,95%
|
28,59
|
28,56
|
29,26
|
28,74
|
14/11/2023 |
338.654 |
3,57%
|
28,00
|
28,00
|
29,11
|
28,47
|
13/11/2023 |
141.095 |
-1,61%
|
27,75
|
27,30
|
27,82
|
27,49
|
10/11/2023 |
218.528 |
2,80%
|
28,66
|
26,85
|
28,00
|
27,94
|
09/11/2023 |
170.276 |
-4,46%
|
28,66
|
27,1301
|
28,745
|
27,18
|
08/11/2023 |
150.026 |
-0,21%
|
28,56
|
28,28
|
28,68
|
28,45
|
07/11/2023 |
175.640 |
0,00%
|
28,53
|
28,24
|
28,8225
|
28,51
|
06/11/2023 |
261.494 |
-0,21%
|
28,51
|
28,1514
|
28,68
|
28,51
|
03/11/2023 |
349.610 |
2,90%
|
27,96
|
27,80
|
28,945
|
28,57
|
02/11/2023 |
410.614 |
2,80%
|
27,37
|
27,01
|
27,79
|
27,765
|
01/11/2023 |
708.839 |
6,50%
|
25,14
|
26,50
|
27,835
|
27,05
|
31/10/2023 |
418.025 |
2,17%
|
24,83
|
25,02
|
25,66
|
25,40
|
30/10/2023 |
374.878 |
2,09%
|
24,83
|
24,71
|
25,1699
|
24,86
|
27/10/2023 |
215.999 |
-1,83%
|
24,95
|
24,16
|
25,11
|
24,21
|
26/10/2023 |
313.530 |
-3,60%
|
26,21
|
24,33
|
25,51
|
24,66
|
25/10/2023 |
197.916 |
-2,74%
|
26,21
|
25,39
|
26,255
|
25,58
|
24/10/2023 |
217.240 |
4,12%
|
25,40
|
24,74
|
26,30
|
26,30
|
23/10/2023 |
297.343 |
-1,35%
|
25,00
|
24,74
|
25,66
|
25,26
|
20/10/2023 |
242.373 |
-1,63%
|
25,90
|
25,24
|
25,90
|
25,605
|
19/10/2023 |
227.400 |
-0,99%
|
26,29
|
25,91
|
26,475
|
26,03
|
18/10/2023 |
277.318 |
-2,77%
|
26,68
|
26,15
|
26,81
|
26,29
|
17/10/2023 |
219.509 |
0,19%
|
25,97
|
26,94
|
27,59
|
27,323
|
16/10/2023 |
398.828 |
5,01%
|
25,97
|
25,41
|
27,46
|
27,27
|
13/10/2023 |
837.286 |
-5,77%
|
27,29
|
25,93
|
27,69
|
25,97
|
12/10/2023 |
529.412 |
-5,52%
|
28,99
|
27,33
|
28,99
|
27,56
|
11/10/2023 |
283.723 |
1,14%
|
28,75
|
28,67
|
29,38
|
29,17
|
10/10/2023 |
287.537 |
2,02%
|
28,50
|
28,48
|
29,58
|
28,84
|
09/10/2023 |
753.007 |
-5,83%
|
29,32
|
27,97
|
29,34
|
28,27
|
06/10/2023 |
322.574 |
3,62%
|
30,30
|
28,49
|
30,22
|
30,02
|
05/10/2023 |
377.731 |
-4,70%
|
30,30
|
28,49
|
30,4192
|
28,97
|
04/10/2023 |
137.598 |
1,03%
|
29,72
|
29,6575
|
30,47
|
30,40
|
03/10/2023 |
261.303 |
-3,40%
|
30,52
|
29,76
|
31,37
|
30,09
|
02/10/2023 |
229.038 |
1,70%
|
30,52
|
30,52
|
31,42
|
31,15
|
29/09/2023 |
134.596 |
-0,13%
|
30,56
|
30,63
|
31,38
|
30,63
|
28/09/2023 |
173.567 |
0,56%
|
30,16
|
30,19
|
31,00
|
30,67
|
27/09/2023 |
174.920 |
1,40%
|
30,08
|
30,145
|
30,62
|
30,50
|
26/09/2023 |
160.312 |
-0,13%
|
30,08
|
29,84
|
30,49
|
30,08
|
25/09/2023 |
158.339 |
-0,50%
|
30,12
|
29,6216
|
30,22
|
29,85
|
22/09/2023 |
167.370 |
-0,43%
|
30,12
|
29,56
|
30,2207
|
30,00
|
21/09/2023 |
225.058 |
-2,59%
|
30,60
|
30,11
|
30,60
|
30,13
|
20/09/2023 |
327.898 |
-0,90%
|
31,35
|
30,88
|
31,8362
|
30,93
|
19/09/2023 |
251.063 |
2,29%
|
30,84
|
30,575
|
31,42
|
31,21
|
18/09/2023 |
493.358 |
1,80%
|
30,35
|
30,33
|
31,24
|
30,51
|
15/09/2023 |
452.958 |
-4,16%
|
31,00
|
29,66
|
31,1484
|
29,95
|
14/09/2023 |
275.832 |
1,26%
|
30,90
|
30,82
|
31,67
|
31,25
|
13/09/2023 |
439.721 |
-2,61%
|
31,87
|
30,56
|
31,87
|
30,92
|
12/09/2023 |
1.463.088 |
-7,14%
|
34,65
|
29,75
|
32,59
|
31,75
|
11/09/2023 |
201.995 |
-0,29%
|
34,00
|
34,0301
|
35,05
|
34,19
|
08/09/2023 |
193.355 |
0,20%
|
34,00
|
34,0737
|
34,875
|
34,40
|