Gilat Satellite Networks Ltd (GILT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
541.936 |
-0,25%
|
15,90
|
15,11
|
15,92
|
15,90
|
| 26/02/2026 |
315.769 |
0,44%
|
15,85
|
15,37
|
15,98
|
15,93
|
| 25/02/2026 |
593.343 |
2,19%
|
15,39
|
15,31
|
15,885
|
15,86
|
| 24/02/2026 |
701.386 |
8,08%
|
14,7392
|
14,51
|
15,65
|
15,52
|
| 23/02/2026 |
409.785 |
-2,91%
|
14,73
|
14,03
|
14,73
|
14,36
|
| 20/02/2026 |
500.212 |
-1,00%
|
14,85
|
14,5101
|
15,015
|
14,79
|
| 19/02/2026 |
571.186 |
2,61%
|
14,39
|
14,35
|
14,965
|
14,94
|
| 18/02/2026 |
988.808 |
2,46%
|
14,0526
|
14,0526
|
14,96
|
14,56
|
| 17/02/2026 |
587.874 |
3,20%
|
13,70
|
13,355
|
14,24
|
14,21
|
| 13/02/2026 |
725.238 |
3,93%
|
13,09
|
13,09
|
14,17
|
13,77
|
| 12/02/2026 |
1.195.213 |
-3,29%
|
13,82
|
12,92
|
14,15
|
13,25
|
| 11/02/2026 |
1.507.203 |
-8,91%
|
15,27
|
13,40
|
15,27
|
13,70
|
| 10/02/2026 |
2.311.851 |
-21,38%
|
16,54
|
14,81
|
16,86
|
15,04
|
| 09/02/2026 |
607.273 |
4,84%
|
18,64
|
18,19
|
19,33
|
19,27
|
| 06/02/2026 |
939.915 |
-4,82%
|
19,19
|
17,89
|
19,7099
|
18,38
|
| 05/02/2026 |
896.968 |
3,85%
|
18,25
|
18,11
|
19,792
|
19,42
|
| 04/02/2026 |
915.126 |
-4,88%
|
19,88
|
17,69
|
20,18
|
18,70
|
| 03/02/2026 |
619.099 |
5,36%
|
19,03
|
18,60
|
19,69
|
19,66
|
| 02/02/2026 |
656.780 |
-3,27%
|
19,11
|
18,41
|
19,25
|
18,66
|
| 30/01/2026 |
712.466 |
-3,41%
|
19,67
|
18,76
|
20,3757
|
19,29
|
| 29/01/2026 |
671.494 |
0,00%
|
19,97
|
19,23
|
20,10
|
19,97
|
| 28/01/2026 |
809.446 |
3,90%
|
19,65
|
19,548
|
20,00
|
19,97
|
| 27/01/2026 |
675.941 |
4,34%
|
18,89
|
18,65
|
19,2799
|
19,22
|
| 26/01/2026 |
567.078 |
-1,13%
|
18,91
|
18,10
|
19,01
|
18,42
|
| 23/01/2026 |
347.882 |
1,19%
|
18,699
|
18,00
|
18,74
|
18,65
|
| 22/01/2026 |
387.942 |
4,07%
|
18,15
|
17,76
|
18,45
|
18,43
|
| 21/01/2026 |
700.642 |
0,23%
|
17,82
|
16,87
|
18,00
|
17,71
|
| 20/01/2026 |
884.136 |
-1,06%
|
17,45
|
17,33
|
18,39
|
17,67
|
| 16/01/2026 |
795.235 |
1,08%
|
17,67
|
17,20
|
18,09
|
17,86
|
| 15/01/2026 |
850.524 |
5,49%
|
17,0729
|
17,00
|
17,89
|
17,67
|
| 14/01/2026 |
852.508 |
-1,93%
|
17,17
|
16,30
|
17,26
|
16,75
|
| 13/01/2026 |
1.233.899 |
0,06%
|
17,42
|
17,00
|
17,89
|
17,08
|
| 12/01/2026 |
1.739.385 |
13,35%
|
15,28
|
15,13
|
17,20
|
17,07
|
| 09/01/2026 |
366.936 |
0,33%
|
15,15
|
14,4208
|
15,15
|
15,06
|
| 08/01/2026 |
600.896 |
2,88%
|
14,77
|
14,74
|
15,25
|
15,01
|
| 07/01/2026 |
432.595 |
-3,12%
|
15,11
|
14,515
|
15,14
|
14,59
|
| 06/01/2026 |
602.628 |
5,24%
|
14,51
|
14,21
|
15,14
|
15,06
|
| 05/01/2026 |
645.341 |
6,71%
|
13,94
|
13,40
|
14,478
|
14,31
|
| 02/01/2026 |
301.926 |
3,63%
|
13,20
|
13,10
|
13,51
|
13,41
|
| 31/12/2025 |
240.571 |
-1,00%
|
13,23
|
12,79
|
13,23
|
12,94
|
| 30/12/2025 |
255.369 |
1,32%
|
13,20
|
12,94
|
13,29
|
12,94
|
| 29/12/2025 |
362.678 |
2,46%
|
12,70
|
12,515
|
13,0799
|
12,90
|
| 26/12/2025 |
175.659 |
-0,71%
|
12,70
|
12,4901
|
12,70
|
12,59
|
| 24/12/2025 |
94.698 |
1,44%
|
12,60
|
12,50
|
12,76
|
12,68
|
| 23/12/2025 |
205.666 |
0,97%
|
12,50
|
12,35
|
12,70
|
12,53
|
| 22/12/2025 |
400.534 |
5,08%
|
12,0284
|
11,96
|
12,64
|
12,41
|
| 19/12/2025 |
358.692 |
4,05%
|
11,39
|
11,35
|
11,96
|
11,81
|
| 18/12/2025 |
351.059 |
0,18%
|
11,4101
|
11,31
|
11,60
|
11,35
|
| 17/12/2025 |
356.165 |
-3,25%
|
11,80
|
11,28
|
11,80
|
11,33
|
| 16/12/2025 |
537.279 |
-4,89%
|
11,7296
|
11,45
|
11,91
|
11,71
|
| 15/12/2025 |
385.204 |
-3,47%
|
12,90
|
12,12
|
12,98
|
12,27
|
| 12/12/2025 |
373.987 |
-2,98%
|
13,21
|
12,57
|
13,21
|
12,68
|
| 11/12/2025 |
529.734 |
5,06%
|
12,60
|
12,18
|
13,08
|
13,07
|
| 10/12/2025 |
244.998 |
2,64%
|
12,04
|
11,907
|
12,59
|
12,44
|
| 09/12/2025 |
167.455 |
-0,82%
|
12,09
|
11,96
|
12,225
|
12,12
|
| 08/12/2025 |
248.241 |
3,04%
|
12,00
|
11,87
|
12,23
|
12,22
|
| 05/12/2025 |
253.663 |
0,68%
|
11,80
|
11,5601
|
11,90
|
11,86
|
| 04/12/2025 |
392.174 |
1,29%
|
11,5778
|
11,49
|
12,00
|
11,78
|
| 03/12/2025 |
354.305 |
-1,77%
|
11,76
|
11,252
|
11,8798
|
11,63
|
| 02/12/2025 |
488.137 |
3,77%
|
11,96
|
11,52
|
11,96
|
11,84
|
| 01/12/2025 |
245.534 |
-1,98%
|
11,57
|
11,2775
|
11,57
|
11,41
|
| 28/11/2025 |
173.353 |
-0,17%
|
11,66
|
11,46
|
11,765
|
11,64
|
| 26/11/2025 |
256.933 |
1,68%
|
11,4602
|
11,375
|
11,60
|
11,52
|
| 25/11/2025 |
261.703 |
0,09%
|
11,28
|
11,01
|
11,427
|
11,33
|
| 24/11/2025 |
334.469 |
4,14%
|
11,0325
|
10,87
|
11,339
|
11,32
|
| 21/11/2025 |
377.144 |
1,31%
|
10,73
|
10,42
|
10,95
|
10,87
|
| 20/11/2025 |
403.100 |
-3,12%
|
11,55
|
10,68
|
11,682
|
10,73
|
| 19/11/2025 |
501.874 |
-2,47%
|
11,39
|
10,97
|
11,49
|
11,07
|
| 18/11/2025 |
388.059 |
-2,45%
|
11,45
|
11,2731
|
11,64
|
11,35
|
| 17/11/2025 |
790.930 |
-0,94%
|
11,79
|
11,37
|
11,85
|
11,65
|
| 14/11/2025 |
818.182 |
-3,88%
|
11,85
|
11,59
|
12,09
|
11,765
|
| 13/11/2025 |
856.538 |
-8,45%
|
13,30
|
12,06
|
13,50
|
12,24
|
| 12/11/2025 |
1.388.268 |
7,21%
|
12,64
|
12,59
|
13,79
|
13,38
|
| 11/11/2025 |
588.766 |
0,00%
|
12,5797
|
12,27
|
12,60
|
12,48
|
| 10/11/2025 |
493.253 |
0,65%
|
12,7001
|
12,44
|
13,00
|
12,48
|
| 07/11/2025 |
526.442 |
-1,35%
|
12,20
|
12,07
|
12,4525
|
12,40
|
| 06/11/2025 |
786.679 |
-5,35%
|
12,9301
|
12,55
|
13,15
|
12,56
|
| 05/11/2025 |
584.407 |
-0,60%
|
13,27
|
13,06
|
13,39
|
13,28
|
| 04/11/2025 |
692.281 |
-6,51%
|
13,89
|
13,3228
|
14,04
|
13,35
|
| 03/11/2025 |
326.370 |
-1,38%
|
14,46
|
14,17
|
14,50
|
14,29
|
| 31/10/2025 |
289.468 |
1,19%
|
14,32
|
14,28
|
14,57
|
14,49
|
| 30/10/2025 |
267.360 |
-1,04%
|
14,31
|
14,1259
|
14,5399
|
14,32
|
| 29/10/2025 |
741.549 |
-1,77%
|
14,83
|
14,32
|
15,05
|
14,45
|
| 28/10/2025 |
470.368 |
1,38%
|
14,48
|
14,45
|
14,8375
|
14,71
|
| 27/10/2025 |
743.858 |
-2,36%
|
15,05
|
14,20
|
15,24
|
14,51
|
| 24/10/2025 |
639.335 |
3,63%
|
14,50
|
14,4412
|
15,03
|
14,86
|
| 23/10/2025 |
594.878 |
7,26%
|
13,45
|
13,39
|
14,40
|
14,34
|
| 22/10/2025 |
645.089 |
-2,55%
|
13,78
|
13,06
|
13,87
|
13,37
|
| 21/10/2025 |
508.235 |
-1,22%
|
13,90
|
13,52
|
14,0442
|
13,72
|
| 20/10/2025 |
468.053 |
1,31%
|
13,9396
|
13,71
|
14,04
|
13,89
|
| 17/10/2025 |
739.357 |
-0,94%
|
13,65
|
13,3795
|
13,83
|
13,71
|
| 16/10/2025 |
623.756 |
-4,49%
|
14,68
|
13,76
|
14,68
|
13,84
|
| 15/10/2025 |
972.111 |
3,89%
|
14,7901
|
14,19
|
14,95
|
14,49
|
| 14/10/2025 |
450.065 |
0,54%
|
13,6801
|
13,47
|
14,32
|
13,95
|
| 13/10/2025 |
542.301 |
1,99%
|
14,00
|
13,83
|
14,4199
|
13,88
|
| 10/10/2025 |
668.749 |
-3,41%
|
14,05
|
13,35
|
14,195
|
13,60
|
| 09/10/2025 |
649.082 |
-1,88%
|
14,7297
|
13,86
|
14,73
|
14,09
|
| 08/10/2025 |
662.831 |
4,29%
|
13,90
|
13,6941
|
14,37
|
14,36
|
| 07/10/2025 |
848.502 |
-3,10%
|
14,40
|
13,47
|
14,65
|
13,76
|
| 06/10/2025 |
870.071 |
5,42%
|
13,86
|
13,86
|
14,325
|
14,20
|
