Perion NetWork Ltd (PERI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
244.580 |
-1,37%
|
8,97
|
8,60
|
9,07
|
8,62
|
| 22/04/2025 |
326.010 |
-2,67%
|
8,84
|
8,70
|
9,07
|
8,74
|
| 21/04/2025 |
344.422 |
1,18%
|
8,81
|
8,74
|
9,065
|
8,98
|
| 17/04/2025 |
439.085 |
2,25%
|
8,36
|
8,31
|
9,105
|
8,875
|
| 16/04/2025 |
704.575 |
6,90%
|
8,08
|
8,03
|
9,105
|
8,68
|
| 15/04/2025 |
149.429 |
1,00%
|
8,00
|
8,03
|
8,17
|
8,12
|
| 14/04/2025 |
175.745 |
1,77%
|
7,67
|
7,93
|
8,22
|
8,04
|
| 11/04/2025 |
188.470 |
3,00%
|
7,67
|
7,60
|
7,94
|
7,90
|
| 10/04/2025 |
248.689 |
-3,03%
|
7,78
|
7,56
|
7,87
|
7,67
|
| 09/04/2025 |
304.642 |
11,58%
|
7,09
|
7,075
|
8,00
|
7,91
|
| 08/04/2025 |
273.833 |
-4,27%
|
7,57
|
6,995
|
7,6904
|
7,08
|
| 07/04/2025 |
394.459 |
0,14%
|
7,11
|
7,05
|
7,64
|
7,37
|
| 04/04/2025 |
503.792 |
-9,47%
|
7,90
|
7,34
|
7,935
|
7,36
|
| 03/04/2025 |
280.619 |
-4,24%
|
8,24
|
8,12
|
8,41
|
8,13
|
| 02/04/2025 |
352.057 |
3,16%
|
8,19
|
8,10
|
8,56
|
8,49
|
| 01/04/2025 |
212.842 |
1,11%
|
8,12
|
8,10
|
8,3001
|
8,23
|
| 31/03/2025 |
263.997 |
-0,25%
|
8,03
|
7,8997
|
8,26
|
8,14
|
| 28/03/2025 |
251.304 |
0,25%
|
8,18
|
8,02
|
8,18
|
8,16
|
| 27/03/2025 |
262.535 |
0,87%
|
8,07
|
8,04
|
8,205
|
8,14
|
| 26/03/2025 |
253.731 |
0,00%
|
8,05
|
7,87
|
8,09
|
8,07
|
| 25/03/2025 |
174.577 |
-0,49%
|
8,09
|
8,00
|
8,16
|
8,07
|
| 24/03/2025 |
188.978 |
-0,37%
|
8,14
|
8,02
|
8,2108
|
8,11
|
| 21/03/2025 |
85.903 |
-0,25%
|
8,14
|
8,08
|
8,19
|
8,14
|
| 20/03/2025 |
165.727 |
-1,57%
|
8,19
|
8,075
|
8,285
|
8,15
|
| 19/03/2025 |
200.552 |
-0,60%
|
8,32
|
8,18
|
8,40
|
8,28
|
| 18/03/2025 |
163.852 |
-4,25%
|
8,61
|
8,24
|
8,62
|
8,33
|
| 17/03/2025 |
219.753 |
-0,57%
|
8,80
|
8,60
|
8,845
|
8,70
|
| 14/03/2025 |
256.071 |
4,47%
|
8,75
|
8,39
|
8,815
|
8,75
|
| 13/03/2025 |
322.940 |
-4,44%
|
8,75
|
8,39
|
8,82
|
8,39
|
| 12/03/2025 |
345.870 |
4,15%
|
8,48
|
8,48
|
8,87
|
8,78
|
| 11/03/2025 |
352.960 |
1,26%
|
8,35
|
8,35
|
8,665
|
8,43
|
| 10/03/2025 |
367.721 |
1,95%
|
8,57
|
8,252
|
8,84
|
8,34
|
| 07/03/2025 |
223.059 |
-0,49%
|
8,23
|
8,03
|
8,24
|
8,19
|
| 06/03/2025 |
217.158 |
-0,84%
|
8,19
|
8,14
|
8,275
|
8,23
|
| 05/03/2025 |
233.190 |
3,23%
|
7,83
|
8,04
|
8,34
|
8,30
|
| 04/03/2025 |
318.308 |
0,88%
|
7,83
|
7,73
|
8,04
|
8,04
|
| 03/03/2025 |
494.791 |
-1,48%
|
8,26
|
7,922
|
8,27
|
7,97
|
| 28/02/2025 |
415.532 |
-4,71%
|
8,56
|
7,965
|
8,435
|
8,09
|
| 27/02/2025 |
311.324 |
-1,05%
|
8,56
|
8,39
|
8,58
|
8,49
|
| 26/02/2025 |
362.780 |
0,12%
|
8,64
|
8,44
|
8,66
|
8,58
|
| 25/02/2025 |
407.016 |
0,59%
|
8,54
|
8,40
|
8,69
|
8,57
|
| 24/02/2025 |
235.311 |
0,00%
|
8,54
|
8,46
|
8,75
|
8,52
|
| 21/02/2025 |
316.365 |
-0,23%
|
8,54
|
8,46
|
8,605
|
8,52
|
| 20/02/2025 |
591.602 |
-0,12%
|
8,57
|
8,30
|
8,71
|
8,54
|
| 19/02/2025 |
1.961.608 |
-12,31%
|
8,44
|
8,27
|
8,84
|
8,55
|
| 18/02/2025 |
489.543 |
0,10%
|
9,49
|
9,66
|
10,07
|
9,75
|
| 17/02/2025 |
292.960 |
0,00%
|
9,49
|
9,49
|
9,805
|
9,74
|
| 14/02/2025 |
221.886 |
3,29%
|
9,49
|
9,49
|
9,805
|
9,74
|
| 13/02/2025 |
222.163 |
-1,67%
|
9,67
|
9,3501
|
9,67
|
9,43
|
| 12/02/2025 |
167.458 |
0,21%
|
9,62
|
9,421
|
9,63
|
9,59
|
| 11/02/2025 |
131.097 |
-0,62%
|
9,62
|
9,56
|
9,7899
|
9,57
|
| 10/02/2025 |
155.532 |
1,05%
|
9,59
|
9,57
|
9,755
|
9,63
|
| 07/02/2025 |
210.174 |
-0,52%
|
9,59
|
9,38
|
9,695
|
9,53
|
| 06/02/2025 |
195.012 |
-3,72%
|
9,75
|
9,52
|
9,9104
|
9,58
|
| 05/02/2025 |
346.242 |
2,79%
|
9,75
|
9,675
|
10,0184
|
9,95
|
| 04/02/2025 |
360.319 |
4,99%
|
9,25
|
9,25
|
9,89
|
9,68
|
| 03/02/2025 |
426.214 |
2,90%
|
8,79
|
9,10
|
9,50
|
9,22
|
| 31/01/2025 |
195.155 |
2,64%
|
8,82
|
8,82
|
9,09
|
8,96
|
| 30/01/2025 |
109.064 |
-1,02%
|
8,82
|
8,695
|
8,925
|
8,73
|
| 29/01/2025 |
78.148 |
1,15%
|
8,76
|
8,64
|
8,84
|
8,82
|
| 28/01/2025 |
95.440 |
-0,68%
|
8,71
|
8,705
|
8,8246
|
8,72
|
| 27/01/2025 |
239.641 |
-1,90%
|
8,71
|
8,61
|
8,85
|
8,78
|
| 24/01/2025 |
102.498 |
-0,33%
|
8,94
|
8,90
|
9,0177
|
8,95
|
| 23/01/2025 |
114.863 |
0,22%
|
8,91
|
8,83
|
9,0656
|
8,98
|
| 22/01/2025 |
268.773 |
0,56%
|
8,90
|
8,89
|
9,01
|
8,96
|
| 21/01/2025 |
371.768 |
0,45%
|
8,99
|
8,86
|
9,00
|
8,91
|
| 20/01/2025 |
234.973 |
0,00%
|
8,99
|
8,8001
|
9,00
|
8,87
|
| 17/01/2025 |
142.830 |
-0,34%
|
8,92
|
8,8001
|
9,00
|
8,87
|
| 16/01/2025 |
182.728 |
-0,34%
|
8,92
|
8,73
|
8,9401
|
8,90
|
| 15/01/2025 |
244.042 |
2,76%
|
8,67
|
8,87
|
9,0701
|
8,93
|
| 14/01/2025 |
141.395 |
0,81%
|
8,67
|
8,55
|
8,70
|
8,69
|
| 13/01/2025 |
178.538 |
0,23%
|
8,61
|
8,47
|
8,66
|
8,62
|
| 09/01/2025 |
160.258 |
-3,28%
|
8,80
|
8,5709
|
8,81
|
8,60
|
| 08/01/2025 |
160.228 |
-1,58%
|
8,80
|
8,55
|
8,81
|
8,55
|
| 07/01/2025 |
284.771 |
-0,79%
|
8,93
|
8,67
|
8,99
|
8,84
|
| 06/01/2025 |
263.620 |
-1,22%
|
8,70
|
8,845
|
9,215
|
8,91
|
| 03/01/2025 |
263.489 |
3,80%
|
8,70
|
8,535
|
9,03
|
9,02
|
| 02/01/2025 |
168.132 |
2,60%
|
8,51
|
8,565
|
8,84
|
8,69
|
| 30/12/2024 |
225.519 |
0,36%
|
8,40
|
8,36
|
8,59
|
8,47
|
| 27/12/2024 |
268.988 |
0,96%
|
8,27
|
8,21
|
8,46
|
8,45
|
| 26/12/2024 |
181.937 |
0,12%
|
8,38
|
8,23
|
8,40
|
8,37
|
| 24/12/2024 |
0 |
-0,12%
|
8,38
|
8,225
|
8,39
|
8,36
|
| 23/12/2024 |
217.844 |
1,58%
|
8,21
|
8,19
|
8,425
|
8,34
|
| 20/12/2024 |
153.261 |
0,37%
|
8,11
|
8,10
|
8,34
|
8,21
|
| 19/12/2024 |
162.086 |
-0,49%
|
8,59
|
8,07
|
8,29
|
8,18
|
| 18/12/2024 |
0 |
-4,20%
|
8,57
|
8,13
|
8,71
|
8,22
|
| 17/12/2024 |
189.239 |
0,00%
|
8,58
|
8,3631
|
8,7159
|
8,58
|
| 16/12/2024 |
159.328 |
0,35%
|
8,58
|
8,52
|
8,6764
|
8,58
|
| 13/12/2024 |
262.282 |
-1,61%
|
8,69
|
8,48
|
8,71
|
8,55
|
| 12/12/2024 |
163.445 |
-3,98%
|
8,98
|
8,68
|
9,02
|
8,69
|
| 11/12/2024 |
145.685 |
1,46%
|
9,07
|
8,95
|
9,085
|
9,05
|
| 10/12/2024 |
170.427 |
-1,11%
|
9,14
|
8,8301
|
9,075
|
8,91
|
| 09/12/2024 |
236.814 |
-0,77%
|
9,14
|
8,95
|
9,30
|
9,01
|
| 06/12/2024 |
141.516 |
2,48%
|
8,99
|
8,97
|
9,13
|
9,09
|
| 05/12/2024 |
186.552 |
-3,90%
|
9,21
|
8,85
|
9,265
|
8,87
|
| 04/12/2024 |
241.466 |
-1,39%
|
9,37
|
9,175
|
9,37
|
9,23
|
| 03/12/2024 |
261.766 |
2,97%
|
8,68
|
9,15
|
9,52
|
9,36
|
| 02/12/2024 |
293.888 |
5,45%
|
8,7299
|
8,68
|
9,19
|
9,09
|
| 29/11/2024 |
153.505 |
0,12%
|
8,46
|
8,41
|
8,6675
|
8,62
|
| 28/11/2024 |
126.946 |
1,89%
|
8,55
|
8,435
|
8,615
|
8,44
|
