Perion NetWork Ltd (PERI)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,25%
|
12,16
|
11,95
|
12,23
|
12,02
|
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
|
13/05/2024 |
511.867 |
3,98%
|
11,90
|
11,90
|
12,70
|
12,28
|
10/05/2024 |
543.660 |
-3,36%
|
12,20
|
11,71
|
12,32
|
11,81
|
09/05/2024 |
523.209 |
-3,40%
|
12,65
|
12,07
|
12,65
|
12,22
|
08/05/2024 |
843.608 |
-0,47%
|
13,35
|
12,37
|
13,49
|
12,65
|
07/05/2024 |
466.088 |
-1,17%
|
12,77
|
12,6087
|
12,9627
|
12,71
|
06/05/2024 |
388.044 |
-0,93%
|
12,88
|
12,62
|
12,94
|
12,74
|
03/05/2024 |
427.364 |
0,16%
|
12,99
|
12,60
|
13,09
|
12,86
|
02/05/2024 |
681.223 |
0,79%
|
12,60
|
12,68
|
13,09
|
12,82
|
01/05/2024 |
456.772 |
1,03%
|
12,60
|
12,33
|
12,81
|
12,72
|
30/04/2024 |
446.719 |
0,96%
|
12,51
|
12,33
|
12,62
|
12,59
|
29/04/2024 |
501.552 |
4,70%
|
11,85
|
11,90
|
12,48
|
12,47
|
26/04/2024 |
272.235 |
0,76%
|
11,85
|
11,69
|
11,94
|
11,91
|
25/04/2024 |
319.964 |
-0,25%
|
11,09
|
11,495
|
11,82
|
11,82
|
24/04/2024 |
489.242 |
3,88%
|
11,09
|
11,45
|
11,88
|
11,79
|
23/04/2024 |
545.089 |
4,42%
|
11,09
|
10,855
|
11,445
|
11,35
|
22/04/2024 |
820.150 |
-1,00%
|
11,09
|
10,77
|
11,30
|
10,87
|
19/04/2024 |
978.020 |
-2,75%
|
11,75
|
10,91
|
11,22
|
10,98
|
18/04/2024 |
692.762 |
-2,92%
|
11,75
|
11,25
|
11,735
|
11,29
|
17/04/2024 |
675.995 |
-2,52%
|
11,75
|
11,51
|
12,00
|
11,59
|
16/04/2024 |
1.113.564 |
1,28%
|
11,75
|
11,435
|
12,00
|
11,89
|
15/04/2024 |
1.648.699 |
-3,10%
|
12,55
|
11,72
|
12,55
|
12,19
|
12/04/2024 |
746.408 |
-1,18%
|
12,63
|
12,46
|
12,86
|
12,58
|
11/04/2024 |
1.105.674 |
-2,75%
|
12,98
|
12,565
|
13,29
|
12,74
|
10/04/2024 |
1.274.541 |
-0,61%
|
12,99
|
12,5145
|
13,49
|
13,10
|
09/04/2024 |
3.765.366 |
5,28%
|
12,34
|
12,16
|
13,38
|
13,16
|
08/04/2024 |
8.896.378 |
-40,60%
|
13,09
|
12,10
|
13,98
|
12,5398
|
05/04/2024 |
171.594 |
-1,22%
|
21,60
|
21,02
|
21,44
|
21,11
|
04/04/2024 |
281.024 |
-0,70%
|
21,60
|
21,35
|
22,025
|
21,37
|
03/04/2024 |
210.346 |
-0,14%
|
21,40
|
21,30
|
21,63
|
21,52
|
02/04/2024 |
166.502 |
-1,51%
|
22,61
|
21,44
|
21,82
|
21,55
|
01/04/2024 |
295.803 |
-2,67%
|
22,61
|
21,81
|
22,65
|
21,88
|
28/03/2024 |
190.645 |
0,54%
|
22,44
|
22,36
|
22,69
|
22,48
|
27/03/2024 |
172.296 |
-0,40%
|
22,60
|
22,06
|
22,6089
|
22,36
|
26/03/2024 |
203.055 |
0,90%
|
22,33
|
22,33
|
22,76
|
22,45
|
25/03/2024 |
281.971 |
-1,90%
|
22,71
|
22,18
|
23,0298
|
22,25
|
22/03/2024 |
317.062 |
0,80%
|
22,52
|
22,25
|
22,755
|
22,68
|
21/03/2024 |
282.290 |
0,67%
|
22,42
|
22,2021
|
22,5316
|
22,50
|
20/03/2024 |
255.525 |
2,43%
|
21,88
|
21,7119
|
22,45
|
22,35
|
19/03/2024 |
210.367 |
1,11%
|
21,55
|
21,3601
|
21,8899
|
21,82
|
18/03/2024 |
536.933 |
-3,14%
|
22,40
|
21,46
|
22,40
|
21,58
|
15/03/2024 |
189.935 |
0,27%
|
22,22
|
22,085
|
22,48
|
22,28
|
14/03/2024 |
233.437 |
-3,18%
|
22,64
|
22,02
|
23,03
|
22,22
|
13/03/2024 |
392.064 |
-2,46%
|
22,64
|
22,48
|
23,0805
|
22,25
|
12/03/2024 |
215.403 |
1,06%
|
22,61
|
22,3308
|
22,865
|
22,81
|
11/03/2024 |
442.492 |
3,11%
|
21,89
|
21,821
|
22,77
|
22,57
|
08/03/2024 |
428.098 |
-2,80%
|
22,53
|
21,871
|
22,61
|
21,89
|
07/03/2024 |
281.518 |
0,94%
|
22,79
|
22,50
|
23,00
|
22,52
|
06/03/2024 |
287.723 |
1,38%
|
22,79
|
22,195
|
22,92
|
22,83
|
05/03/2024 |
374.654 |
-0,75%
|
23,37
|
22,16
|
22,5699
|
22,52
|
04/03/2024 |
346.648 |
-2,87%
|
23,37
|
22,55
|
23,41
|
22,69
|
01/03/2024 |
369.786 |
1,79%
|
23,00
|
22,91
|
23,74
|
23,36
|
29/02/2024 |
222.030 |
0,61%
|
22,93
|
22,65
|
23,00
|
22,95
|
28/02/2024 |
197.310 |
-1,85%
|
23,20
|
22,6713
|
23,20
|
22,81
|
27/02/2024 |
273.159 |
2,38%
|
22,86
|
22,70
|
23,5399
|
23,24
|
26/02/2024 |
234.956 |
-0,87%
|
22,90
|
22,62
|
23,08
|
22,70
|
23/02/2024 |
334.497 |
0,66%
|
23,27
|
22,395
|
23,09
|
22,90
|
22/02/2024 |
346.480 |
-1,26%
|
23,27
|
22,55
|
23,3274
|
22,77
|
21/02/2024 |
386.634 |
-1,07%
|
23,34
|
22,79
|
23,35
|
23,06
|
20/02/2024 |
739.627 |
0,47%
|
24,49
|
23,28
|
24,50
|
23,31
|
19/02/2024 |
113.878 |
0,00%
|
23,41
|
22,99
|
23,44
|
23,20
|
16/02/2024 |
113.878 |
1,71%
|
23,41
|
22,99
|
23,44
|
23,20
|
15/02/2024 |
634.254 |
2,67%
|
23,34
|
23,07
|
23,82
|
23,42
|
14/02/2024 |
533.910 |
1,92%
|
23,34
|
22,55
|
23,08
|
22,81
|
13/02/2024 |
1.004.969 |
-6,09%
|
23,34
|
22,275
|
23,34
|
22,38
|
12/02/2024 |
666.200 |
-0,25%
|
23,88
|
23,80
|
24,62
|
23,83
|
09/02/2024 |
637.645 |
1,19%
|
23,90
|
23,33
|
24,27
|
23,89
|
08/02/2024 |
1.157.580 |
0,30%
|
23,36
|
22,65
|
23,93
|
23,61
|
07/02/2024 |
2.871.996 |
-19,68%
|
25,86
|
23,3701
|
26,70
|
23,67
|
06/02/2024 |
452.556 |
-0,67%
|
29,26
|
28,60
|
29,79
|
29,47
|
05/02/2024 |
223.629 |
1,89%
|
29,26
|
28,71
|
29,98
|
29,67
|
02/02/2024 |
232.502 |
-0,82%
|
29,35
|
28,70
|
29,35
|
29,12
|
01/02/2024 |
361.020 |
-0,31%
|
29,67
|
28,54
|
29,67
|
29,36
|
31/01/2024 |
290.488 |
-3,92%
|
30,44
|
29,17
|
30,44
|
29,45
|
30/01/2024 |
121.559 |
-1,76%
|
31,16
|
30,51
|
31,21
|
30,65
|
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
|