Gilat Satellite Networks Ltd (GILT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
576.030 |
-5,34%
|
7,7703
|
7,40
|
7,7703
|
7,45
|
| 21/10/2026 |
487.932 |
1,16%
|
7,85
|
7,685
|
7,93
|
7,87
|
| 20/10/2026 |
400.343 |
-3,36%
|
7,95
|
7,76
|
8,00
|
7,78
|
| 19/10/2026 |
584.909 |
2,55%
|
8,09
|
7,96
|
8,19
|
8,03
|
| 16/10/2026 |
681.561 |
-2,80%
|
8,19
|
7,75
|
8,34
|
7,83
|
| 15/10/2026 |
729.529 |
0,38%
|
7,81
|
7,765
|
8,06
|
8,05
|
| 14/10/2026 |
621.976 |
-2,91%
|
8,05
|
7,93
|
8,11
|
8,01
|
| 13/10/2026 |
620.921 |
-1,73%
|
8,35
|
8,11
|
8,39
|
8,26
|
| 12/10/2026 |
696.663 |
-5,98%
|
8,75
|
8,27
|
8,79
|
8,405
|
| 09/10/2026 |
348.874 |
-4,10%
|
9,4033
|
8,8824
|
9,45
|
8,94
|
| 08/10/2026 |
756.600 |
1,09%
|
9,15
|
9,085
|
9,43
|
9,32
|
| 07/10/2026 |
1.584.992 |
0,00%
|
8,7907
|
8,7907
|
9,25
|
9,22
|
| 06/10/2026 |
1.029.389 |
-1,92%
|
9,0531
|
8,74
|
9,2399
|
9,22
|
| 05/10/2026 |
513.651 |
-6,28%
|
9,9199
|
9,385
|
10,03
|
9,40
|
| 02/10/2026 |
221.719 |
1,93%
|
9,99
|
9,8005
|
10,18
|
10,03
|
| 01/10/2026 |
247.582 |
-0,30%
|
9,81
|
9,61
|
9,875
|
9,84
|
| 30/09/2026 |
285.133 |
-0,70%
|
10,15
|
9,84
|
10,15
|
9,87
|
| 29/09/2026 |
344.257 |
-0,70%
|
10,1311
|
9,90
|
10,18
|
9,94
|
| 28/09/2026 |
220.993 |
-1,28%
|
10,112
|
9,925
|
10,14
|
10,01
|
| 25/09/2026 |
143.977 |
1,25%
|
10,1663
|
10,025
|
10,315
|
10,14
|
| 24/09/2026 |
197.100 |
0,40%
|
9,80
|
9,68
|
10,12
|
10,02
|
| 23/09/2026 |
210.807 |
-0,30%
|
10,06
|
9,91
|
10,28
|
9,98
|
| 22/09/2026 |
240.865 |
-0,50%
|
9,99
|
9,67
|
10,05
|
10,01
|
| 21/09/2026 |
277.164 |
2,34%
|
10,04
|
9,76
|
10,06
|
10,06
|
| 18/09/2026 |
452.670 |
-1,41%
|
10,20
|
9,66
|
10,20
|
9,82
|
| 17/09/2026 |
344.843 |
1,02%
|
10,18
|
9,94
|
10,38
|
9,95
|
| 16/09/2026 |
295.881 |
2,18%
|
9,7001
|
9,6146
|
9,90
|
9,85
|
| 15/09/2026 |
177.626 |
-0,62%
|
9,70
|
9,47
|
9,73
|
9,64
|
| 14/09/2026 |
258.047 |
-1,72%
|
9,7045
|
9,645
|
9,85
|
9,70
|
| 11/09/2026 |
275.925 |
3,67%
|
9,51
|
9,51
|
9,925
|
9,89
|
| 10/09/2026 |
312.691 |
-2,15%
|
9,4363
|
9,37
|
9,82
|
9,54
|
| 09/09/2026 |
506.102 |
-1,91%
|
10,35
|
9,73
|
10,44
|
9,75
|
| 08/09/2026 |
339.321 |
-1,73%
|
9,88
|
9,645
|
10,06
|
9,94
|
| 04/09/2026 |
256.559 |
-1,65%
|
10,34
|
10,04
|
10,455
|
10,12
|
| 03/09/2026 |
262.451 |
1,73%
|
10,37
|
10,17
|
10,42
|
10,30
|
| 02/09/2026 |
263.267 |
0,41%
|
10,0819
|
9,94
|
10,22
|
10,12
|
| 01/09/2026 |
384.975 |
1,82%
|
9,98
|
9,92
|
10,3799
|
10,06
|
| 31/08/2026 |
392.888 |
-0,45%
|
9,90
|
9,68
|
9,94
|
9,90
|
| 28/08/2026 |
265.062 |
-4,34%
|
10,32
|
9,91
|
10,55
|
9,94
|
| 27/08/2026 |
309.257 |
1,87%
|
10,40
|
10,24
|
10,58
|
10,36
|
| 26/08/2026 |
258.203 |
0,45%
|
10,1701
|
10,08
|
10,32
|
10,17
|
| 25/08/2026 |
444.029 |
1,71%
|
10,09
|
9,8801
|
10,24
|
10,12
|
| 24/08/2026 |
376.763 |
-5,29%
|
10,27
|
9,94
|
10,32
|
9,95
|
| 21/08/2026 |
299.309 |
-0,29%
|
10,48
|
10,33
|
10,65
|
10,50
|
| 20/08/2026 |
652.522 |
-2,78%
|
10,7807
|
10,38
|
10,835
|
10,52
|
| 19/08/2026 |
363.841 |
-0,78%
|
11,0399
|
10,57
|
11,0399
|
10,81
|
| 18/08/2026 |
451.199 |
-3,20%
|
10,87
|
10,7675
|
11,095
|
10,88
|
| 17/08/2026 |
424.259 |
-2,35%
|
11,3599
|
11,12
|
11,45
|
11,24
|
| 14/08/2026 |
217.821 |
0,09%
|
11,6577
|
11,3442
|
11,88
|
11,51
|
| 13/08/2026 |
421.229 |
-1,03%
|
11,9569
|
11,42
|
12,1576
|
11,50
|
| 12/08/2026 |
311.219 |
3,57%
|
11,71
|
11,35
|
11,88
|
11,62
|
| 11/08/2026 |
321.046 |
1,68%
|
10,98
|
10,95
|
11,23
|
11,21
|
| 10/08/2026 |
249.358 |
-1,74%
|
11,11
|
11,01
|
11,425
|
11,03
|
| 07/08/2026 |
342.272 |
-0,49%
|
11,60
|
10,9714
|
11,60
|
11,23
|
| 06/08/2026 |
750.802 |
-2,58%
|
11,60
|
11,11
|
11,85
|
11,29
|
| 05/08/2026 |
675.598 |
-2,31%
|
11,70
|
11,05
|
12,33
|
11,62
|
| 04/08/2026 |
446.853 |
2,05%
|
11,53
|
11,51
|
12,00
|
11,91
|
| 03/08/2026 |
347.090 |
5,88%
|
11,23
|
10,92
|
11,78
|
11,70
|
| 31/07/2026 |
112.171 |
0,36%
|
10,71
|
10,8401
|
11,1099
|
11,05
|
| 30/07/2026 |
262.814 |
5,35%
|
10,7713
|
10,46
|
11,05
|
11,00
|
| 29/07/2026 |
476.507 |
-2,84%
|
10,85
|
10,10
|
10,9999
|
10,46
|
| 28/07/2026 |
300.070 |
-2,18%
|
10,92
|
10,52
|
10,92
|
10,76
|
| 27/07/2026 |
256.960 |
2,52%
|
11,02
|
10,74
|
11,145
|
11,01
|
| 24/07/2026 |
603.071 |
-5,98%
|
11,64
|
10,66
|
11,64
|
10,73
|
| 23/07/2026 |
242.773 |
0,62%
|
11,32
|
11,22
|
11,56
|
11,38
|
| 22/07/2026 |
287.646 |
-2,75%
|
11,80
|
11,28
|
11,86
|
11,32
|
| 21/07/2026 |
326.085 |
7,29%
|
11,10
|
11,06
|
11,75
|
11,64
|
| 20/07/2026 |
482.251 |
-2,78%
|
11,37
|
10,73
|
11,48
|
10,84
|
| 17/07/2026 |
251.948 |
-0,27%
|
11,00
|
10,9144
|
11,52
|
11,14
|
| 16/07/2026 |
320.672 |
-5,62%
|
11,50
|
11,05
|
11,53
|
11,17
|
| 15/07/2026 |
376.482 |
-1,34%
|
12,27
|
11,54
|
12,47
|
11,84
|
| 14/07/2026 |
275.898 |
3,38%
|
11,8192
|
11,72
|
12,05
|
11,94
|
| 13/07/2026 |
339.202 |
-3,87%
|
11,82
|
11,47
|
11,905
|
11,55
|
| 10/07/2026 |
326.179 |
-1,23%
|
12,06
|
11,8601
|
12,20
|
12,01
|
| 09/07/2026 |
239.018 |
0,16%
|
12,35
|
12,03
|
12,45
|
12,16
|
| 08/07/2026 |
241.801 |
-1,01%
|
12,36
|
11,98
|
12,48
|
12,21
|
| 07/07/2026 |
395.576 |
-5,62%
|
12,92
|
12,24
|
13,05
|
12,36
|
| 06/07/2026 |
228.260 |
1,79%
|
12,9609
|
12,93
|
13,34
|
13,09
|
| 02/07/2026 |
414.818 |
-3,39%
|
13,27
|
12,53
|
13,85
|
12,88
|
| 01/07/2026 |
398.204 |
-0,08%
|
13,18
|
13,10
|
13,58
|
13,29
|
| 30/06/2026 |
732.983 |
2,23%
|
13,02
|
12,935
|
13,56
|
13,31
|
| 29/06/2026 |
617.526 |
10,12%
|
12,6122
|
12,11
|
13,14
|
13,02
|
| 26/06/2026 |
466.689 |
0,08%
|
11,54
|
11,51
|
11,85
|
11,81
|
| 25/06/2026 |
489.078 |
-1,86%
|
11,9407
|
11,565
|
12,12
|
11,84
|
| 24/06/2026 |
517.065 |
-1,31%
|
12,29
|
11,89
|
12,3579
|
12,08
|
| 23/06/2026 |
336.364 |
-2,47%
|
12,07
|
12,07
|
12,58
|
12,23
|
| 18/06/2026 |
814.383 |
-2,87%
|
13,86
|
12,57
|
14,00
|
12,57
|
| 17/06/2026 |
468.568 |
0,00%
|
13,51
|
13,27
|
13,92
|
13,58
|
| 16/06/2026 |
827.696 |
-5,32%
|
14,33
|
13,42
|
14,50
|
13,55
|
| 15/06/2026 |
750.948 |
-4,53%
|
15,43
|
14,02
|
15,91
|
14,30
|
| 12/06/2026 |
411.254 |
-2,41%
|
15,60
|
14,7601
|
15,65
|
15,00
|
| 11/06/2026 |
561.540 |
13,05%
|
13,90
|
13,80
|
15,38
|
15,37
|
| 10/06/2026 |
312.179 |
-1,74%
|
13,65
|
13,39
|
13,99
|
13,56
|
| 09/06/2026 |
618.446 |
-5,36%
|
14,69
|
13,16
|
14,84
|
13,79
|
| 08/06/2026 |
393.046 |
0,34%
|
15,00
|
14,41
|
15,04
|
14,56
|
| 05/06/2026 |
553.696 |
-9,11%
|
16,00
|
14,28
|
16,00
|
14,52
|
| 04/06/2026 |
472.893 |
3,10%
|
15,36
|
15,08
|
16,30
|
15,97
|
| 03/06/2026 |
435.494 |
-4,71%
|
16,24
|
15,44
|
16,37
|
15,48
|
| 02/06/2026 |
455.731 |
0,31%
|
16,15
|
15,9696
|
16,47
|
16,24
|
| 01/06/2026 |
779.593 |
-5,88%
|
16,97
|
15,83
|
16,97
|
16,16
|
