Elekta B

EKTABs
🏛️ uk →
47.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 63.30 64.42 63.20 64.25 0.1M
2022-12-29 61.18 63.40 60.72 63.12 0.1M
2022-12-28 61.78 62.00 61.26 61.86 0.0M
2022-12-23 61.44 62.50 61.40 61.94 0.1M
2022-12-22 61.06 61.56 60.42 60.57 0.1M
2022-12-21 58.82 61.62 58.82 61.45 0.2M
2022-12-20 59.56 59.96 57.90 58.51 0.2M
2022-12-19 60.22 61.06 59.86 60.18 0.2M
2022-12-16 61.32 61.54 59.74 60.27 0.3M
2022-12-15 64.10 64.44 61.22 61.42 0.2M
2022-12-14 63.62 66.18 63.62 65.33 0.1M
2022-12-13 64.04 66.10 63.12 64.51 0.1M
2022-12-12 62.52 64.08 60.98 63.82 0.1M
2022-12-09 62.04 62.74 61.68 62.12 0.2M
2022-12-08 61.38 61.38 60.04 60.60 0.1M
2022-12-07 60.52 61.48 60.36 61.42 0.0M
2022-12-06 61.96 62.12 60.54 60.78 0.2M
2022-12-05 61.90 62.92 61.76 62.08 0.2M
2022-12-02 62.64 63.36 61.74 61.90 0.3M
2022-12-01 62.70 63.74 62.40 63.28 0.1M
2022-11-30 61.44 62.18 60.86 61.96 0.1M
2022-11-29 60.00 62.34 60.00 61.40 0.2M
2022-11-28 59.18 60.48 58.80 60.18 0.2M
2022-11-25 60.66 60.66 58.50 59.21 0.4M
2022-11-24 54.48 60.82 53.38 60.56 0.4M
2022-11-23 59.44 59.54 58.58 59.10 0.6M
2022-11-22 60.02 60.58 59.46 59.99 0.2M
2022-11-21 59.76 60.76 59.54 60.47 0.0M
2022-11-18 59.48 60.32 58.90 60.21 0.5M
2022-11-17 60.00 60.76 59.04 59.35 0.2M
2022-11-16 60.80 61.32 59.74 59.91 0.2M
2022-11-15 61.14 61.16 60.14 60.88 0.2M
2022-11-14 60.92 61.14 59.48 61.11 0.1M
2022-11-11 59.84 61.02 59.22 61.02 0.1M
2022-11-10 56.86 58.68 55.90 58.27 0.3M
2022-11-09 56.40 57.36 55.60 56.94 0.1M
2022-11-08 57.74 58.64 57.00 57.55 0.2M
2022-11-07 58.64 58.82 57.94 58.05 0.2M
2022-11-04 57.16 58.96 56.38 56.38 0.2M
2022-11-03 57.94 58.70 56.32 56.38 0.1M
2022-11-02 57.80 58.72 57.26 58.27 0.3M
2022-11-01 56.38 57.66 56.10 57.66 0.1M
2022-10-31 55.52 56.18 55.44 55.80 0.1M
2022-10-28 55.58 55.82 55.30 55.47 0.1M
2022-10-27 56.90 57.30 55.56 55.57 0.1M
2022-10-26 57.94 58.20 55.86 57.58 0.1M
2022-10-25 61.20 61.20 57.34 58.83 0.1M
2022-10-24 61.66 61.66 60.60 60.62 0.1M
2022-10-21 61.70 62.16 60.56 60.90 0.1M
2022-10-20 59.66 61.88 59.66 61.78 0.1M
2022-10-19 63.84 63.84 60.42 60.87 0.1M
2022-10-18 62.46 64.02 60.48 63.18 0.1M
2022-10-17 63.24 64.06 62.30 63.52 0.3M
2022-10-14 62.48 64.12 62.48 63.27 0.2M
2022-10-13 58.80 61.40 58.00 60.90 0.8M
2022-10-12 59.96 60.24 57.86 58.84 1.1M
2022-10-11 59.58 62.10 59.58 61.45 0.3M
2022-10-10 59.00 60.34 58.86 59.94 0.3M
2022-10-07 59.44 60.60 58.92 59.54 0.1M
2022-10-06 58.98 60.50 58.94 59.78 0.2M
2022-10-05 59.40 59.78 58.38 58.82 0.4M
2022-10-04 58.72 59.72 58.34 59.17 0.2M
2022-10-03 55.82 57.98 55.82 57.94 0.2M
2022-09-30 55.38 57.12 55.08 56.76 0.4M
2022-09-29 54.60 54.78 54.00 54.51 0.1M
2022-09-28 54.50 54.84 53.40 54.81 0.1M
2022-09-27 55.90 55.90 54.82 54.82 0.4M
2022-09-26 55.06 56.04 54.76 55.63 1.0M
2022-09-23 55.54 56.08 54.68 55.64 0.6M
2022-09-22 55.50 56.22 55.00 55.38 0.2M
2022-09-21 57.26 57.52 56.08 56.42 0.5M
2022-09-20 58.18 59.34 57.50 57.95 0.5M
2022-09-16 58.14 59.25 57.82 59.25 1.1M
2022-09-15 59.36 59.96 58.88 59.47 0.3M
2022-09-14 60.20 60.20 59.04 59.34 0.2M
2022-09-13 61.46 61.84 59.94 60.50 0.4M
2022-09-12 60.96 61.62 60.16 61.54 0.5M
2022-09-09 59.86 60.84 59.82 60.26 0.1M
2022-09-08 59.96 59.96 57.20 58.95 0.1M
2022-09-07 59.04 59.70 58.14 59.63 0.0M
2022-09-06 59.58 60.04 58.62 59.21 2.6M
2022-09-05 59.22 59.84 58.76 59.18 0.1M
2022-09-02 59.52 60.96 58.52 60.93 0.4M
2022-09-01 60.40 60.40 58.82 58.82 0.2M
2022-08-31 62.64 63.12 61.08 61.26 0.6M
2022-08-30 61.66 64.56 61.44 62.64 0.4M
2022-08-26 63.00 64.50 61.36 61.73 0.6M
2022-08-25 63.68 65.68 62.82 63.87 1.5M
2022-08-24 68.50 69.94 67.82 69.32 0.2M
2022-08-23 70.58 70.98 68.90 69.09 1.6M
2022-08-22 73.54 73.54 70.60 71.06 0.2M
2022-08-19 73.46 74.46 73.26 74.33 0.2M
2022-08-18 74.32 74.46 73.24 73.51 0.1M
2022-08-17 76.08 76.66 74.32 74.68 0.1M
2022-08-16 76.12 76.36 74.96 75.91 0.0M
2022-08-15 76.60 77.51 75.88 76.33 7.0M
2022-08-12 76.48 77.36 75.72 77.15 0.5M
2022-08-11 74.54 76.30 74.54 75.81 0.3M
2022-08-10 71.02 73.84 71.02 73.71 0.3M
2022-08-09 73.04 73.10 70.90 71.23 1.1M
2022-08-08 73.36 73.98 72.62 73.87 0.3M
2022-08-05 72.66 73.04 71.86 72.49 0.2M
2022-08-04 71.52 72.96 71.34 72.08 0.2M
2022-08-03 70.36 71.30 70.00 71.03 0.6M
2022-08-02 70.60 71.18 69.16 70.51 0.1M
2022-08-01 72.90 72.90 70.34 70.63 0.4M
2022-07-29 72.60 73.06 72.40 72.79 0.3M
2022-07-28 71.74 71.94 70.62 71.58 0.3M
2022-07-27 70.88 71.88 70.48 71.07 0.3M
2022-07-26 70.54 70.88 69.46 70.38 0.3M
2022-07-25 72.78 73.36 70.26 70.54 0.4M
2022-07-22 73.76 73.92 72.34 73.27 0.3M
2022-07-21 72.62 74.90 72.48 74.32 0.4M
2022-07-20 72.52 73.32 71.98 72.36 0.2M
2022-07-19 71.00 71.95 70.70 71.95 0.2M
2022-07-18 71.48 72.69 71.26 71.38 0.3M
2022-07-15 69.06 70.92 69.06 70.77 0.2M
2022-07-14 71.60 71.72 68.10 68.10 0.3M
2022-07-13 71.32 72.76 70.26 71.48 0.2M
2022-07-12 72.30 72.32 69.80 71.08 0.4M
2022-07-11 71.14 72.82 71.12 72.51 0.4M
2022-07-08 75.36 75.96 71.64 72.04 0.8M
2022-07-07 74.42 75.14 73.22 75.04 0.4M
2022-07-06 72.30 74.04 71.88 73.97 0.2M
2022-07-05 71.88 72.50 70.76 71.95 3.4M
2022-07-04 72.86 73.00 71.26 71.46 0.2M
2022-07-01 70.24 73.10 70.22 72.22 0.3M
2022-06-30 70.84 71.10 69.74 70.65 0.5M
2022-06-29 70.62 71.10 70.08 70.93 0.3M
2022-06-28 72.44 72.92 72.32 72.70 0.3M
2022-06-27 73.10 73.74 72.06 72.69 0.3M
2022-06-23 68.56 70.58 68.06 70.11 0.4M
2022-06-22 67.84 69.48 66.16 69.05 0.3M
2022-06-21 69.10 69.78 67.62 68.33 0.3M
2022-06-20 67.48 69.22 67.26 69.22 0.2M
2022-06-17 67.78 70.46 67.00 67.32 0.6M
2022-06-16 72.00 72.00 66.62 66.65 0.3M
2022-06-15 75.02 75.92 74.25 74.25 0.2M
2022-06-14 75.82 75.98 74.44 74.50 0.3M
2022-06-13 75.36 75.40 74.26 74.39 0.4M
2022-06-10 76.02 77.16 76.02 76.31 0.2M
2022-06-09 77.12 77.26 76.32 77.21 0.4M
2022-06-08 77.02 77.76 75.40 77.26 0.3M
2022-06-07 75.22 76.82 74.88 76.69 0.2M
2022-06-01 76.88 77.74 75.39 75.39 0.2M
2022-05-31 75.50 77.06 75.50 76.51 0.3M
2022-05-30 76.42 77.54 75.50 76.55 0.4M
2022-05-27 71.64 74.50 71.52 74.26 0.5M
2022-05-25 72.96 73.70 67.83 67.83 1.0M
2022-05-24 68.26 71.28 67.64 67.83 0.5M
2022-05-23 72.62 72.98 68.70 68.86 0.4M
2022-05-20 72.58 73.88 71.40 71.89 0.2M
2022-05-19 71.74 73.50 71.58 72.97 0.3M
2022-05-18 74.16 74.46 71.92 72.56 0.5M
2022-05-17 73.92 74.44 72.86 73.83 0.7M
2022-05-16 70.50 72.70 70.50 72.37 0.4M
2022-05-13 70.38 71.28 70.12 71.04 0.3M
2022-05-12 68.32 70.16 67.20 69.51 0.3M
2022-05-11 68.30 69.44 67.38 69.26 1.0M
2022-05-10 64.84 67.74 64.84 66.75 0.4M
2022-05-09 64.60 65.10 62.72 63.91 0.3M
2022-05-06 65.24 65.28 63.96 64.32 0.2M
2022-05-05 67.02 68.22 65.30 65.69 0.6M
2022-05-04 65.78 66.26 65.14 66.18 0.2M
2022-05-03 67.02 67.22 65.22 66.34 0.7M
2022-04-29 67.84 68.08 66.72 66.72 0.2M
2022-04-28 66.86 67.26 66.32 67.24 0.3M
2022-04-27 67.44 68.00 66.48 66.64 0.2M
2022-04-26 67.40 67.86 66.75 66.75 0.5M
2022-04-25 67.66 68.88 66.92 68.69 0.4M
2022-04-22 72.00 72.46 68.78 69.32 0.4M
2022-04-21 72.24 73.12 71.92 72.35 0.6M
2022-04-20 72.82 73.24 71.46 72.28 0.2M
2022-04-19 70.60 72.14 69.84 72.07 0.3M
2022-04-14 70.46 70.46 69.86 69.86 0.2M
2022-04-13 71.46 71.70 69.44 69.86 0.3M
2022-04-12 73.15 73.15 71.28 71.32 0.9M
2022-04-11 75.30 75.58 73.10 73.33 0.3M
2022-04-08 75.00 75.84 74.92 75.34 0.2M
2022-04-07 73.88 75.66 73.88 74.50 0.2M
2022-04-06 76.12 76.12 72.64 73.35 1.1M
2022-04-05 78.68 78.68 76.42 76.42 0.1M
2022-04-04 77.22 78.14 77.18 77.34 0.1M
2022-04-01 74.22 77.40 74.22 77.02 0.3M
2022-03-31 75.44 75.48 74.10 74.64 0.6M
2022-03-30 76.24 76.24 74.36 75.39 0.3M
2022-03-29 75.54 78.46 74.50 77.25 0.9M
2022-03-28 75.86 75.88 74.16 74.60 0.5M
2022-03-25 76.40 77.00 74.82 74.94 0.3M
2022-03-24 78.16 78.68 77.16 77.46 0.4M
2022-03-23 79.66 79.74 76.58 76.79 0.7M
2022-03-22 76.88 79.22 76.52 78.54 0.6M
2022-03-21 77.04 77.04 75.12 76.39 0.5M
2022-03-18 76.74 76.92 75.22 76.29 0.4M
2022-03-17 78.52 78.74 76.80 76.96 0.3M
2022-03-16 75.34 77.32 74.86 76.70 1.4M
2022-03-15 74.58 75.38 73.18 73.80 0.4M
2022-03-14 74.10 76.44 74.00 75.86 0.4M
2022-03-11 73.74 75.48 73.62 74.38 0.4M
2022-03-10 76.20 76.20 73.54 74.16 0.4M
2022-03-09 78.44 78.80 75.82 76.59 0.5M
2022-03-08 74.30 77.62 74.30 74.82 0.3M
2022-03-07 74.92 77.46 73.34 75.16 0.3M
2022-03-04 79.62 79.62 76.84 77.01 0.4M
2022-03-03 81.04 82.16 80.22 80.94 0.2M
2022-03-02 79.60 82.00 78.96 81.98 2.0M
2022-03-01 80.40 82.00 79.10 81.97 0.8M
2022-02-28 79.94 82.20 78.26 81.84 1.0M
2022-02-25 78.70 80.40 78.52 80.27 0.5M
2022-02-24 79.68 82.28 78.56 80.36 1.3M
2022-02-23 83.62 84.58 83.30 83.58 0.2M
2022-02-22 79.60 82.46 79.44 81.94 0.6M
2022-02-21 84.68 85.12 81.66 81.71 2.9M
2022-02-18 85.52 85.52 83.24 83.61 0.5M
2022-02-17 88.42 89.78 85.14 85.64 0.4M
2022-02-16 89.14 91.48 88.54 89.22 0.9M
2022-02-15 85.98 89.34 83.82 88.66 0.9M
2022-02-14 95.90 96.08 87.00 87.65 1.3M
2022-02-11 99.96 99.96 97.84 99.78 0.5M
2022-02-10 99.10 100.72 98.58 100.72 0.1M
2022-02-09 96.64 98.94 96.64 98.55 0.1M
2022-02-08 96.10 96.12 95.06 95.48 0.3M
2022-02-07 97.80 97.96 96.30 96.56 0.1M
2022-02-04 98.18 98.18 96.22 96.96 0.3M
2022-02-03 97.96 99.20 97.28 97.82 0.3M
2022-02-02 97.50 98.66 97.50 97.95 0.2M
2022-02-01 95.88 96.62 95.34 96.05 0.1M
2022-01-31 94.42 95.63 93.76 95.16 0.1M
2022-01-28 94.66 94.68 92.38 93.66 0.1M
2022-01-27 93.38 95.62 93.38 94.70 0.3M
2022-01-26 91.90 95.46 91.74 94.25 0.0M
2022-01-25 94.66 95.06 91.60 92.34 0.1M
2022-01-24 97.72 98.16 92.93 92.93 0.0M
2022-01-21 100.20 101.10 98.30 99.09 0.1M
2022-01-20 98.28 101.59 98.28 101.59 0.2M
2022-01-19 99.88 101.70 99.38 101.29 0.3M
2022-01-18 100.30 101.00 99.44 100.28 0.5M
2022-01-17 101.40 101.65 99.14 101.31 0.1M
2022-01-14 106.30 106.30 101.95 102.60 0.2M
2022-01-13 107.50 109.00 107.40 107.65 0.0M
2022-01-12 109.00 109.05 105.80 108.25 0.1M
2022-01-11 112.60 112.60 110.25 111.00 0.1M
2022-01-10 111.50 111.65 110.40 110.78 0.0M
2022-01-07 112.25 112.25 109.80 110.40 0.2M
2022-01-05 114.85 115.20 113.10 115.20 0.4M
2022-01-04 116.00 117.35 115.05 115.20 0.1M