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
2023-12-29 81.82 82.60 81.73 81.73 0.2M
2023-12-28 81.48 81.90 81.28 81.56 0.1M
2023-12-27 81.64 82.14 81.12 81.84 0.1M
2023-12-22 81.46 81.66 80.86 81.30 0.0M
2023-12-21 80.50 81.66 80.42 81.10 0.1M
2023-12-20 81.20 81.54 80.70 80.93 0.1M
2023-12-19 80.58 81.40 80.50 80.56 0.3M
2023-12-18 81.20 81.20 80.14 80.25 0.1M
2023-12-15 81.24 82.88 80.92 81.44 0.4M
2023-12-14 81.72 82.00 80.32 81.22 1.7M
2023-12-13 80.48 80.74 80.14 80.74 0.0M
2023-12-12 82.12 82.52 80.20 80.65 0.1M
2023-12-11 84.06 84.06 82.14 82.17 0.3M
2023-12-08 82.62 84.08 82.62 83.91 0.3M
2023-12-07 83.96 84.16 82.56 82.74 0.5M
2023-12-06 84.18 84.42 83.54 83.87 0.1M
2023-12-05 82.26 84.16 81.98 83.96 2.1M
2023-12-04 82.30 83.10 81.38 82.22 0.5M
2023-12-01 82.50 82.50 80.96 81.55 0.2M
2023-11-30 87.12 87.12 80.80 81.59 1.3M
2023-11-29 87.84 89.06 87.64 88.88 0.1M
2023-11-28 87.20 88.12 87.20 87.65 2.7M
2023-11-27 89.06 89.32 87.52 87.55 2.6M
2023-11-24 89.66 89.86 88.98 89.22 0.1M
2023-11-23 88.74 89.84 88.74 89.19 0.0M
2023-11-22 87.76 89.40 87.76 88.66 0.1M
2023-11-21 87.14 88.16 87.14 88.04 0.1M
2023-11-20 87.60 87.60 86.62 86.85 0.3M
2023-11-17 86.66 88.10 86.66 87.90 0.2M
2023-11-16 86.94 86.94 85.88 86.42 0.2M
2023-11-15 87.06 87.34 86.56 87.05 0.2M
2023-11-14 82.88 87.26 82.88 87.05 0.2M
2023-11-13 81.50 82.72 81.44 82.51 1.6M
2023-11-10 81.00 81.72 80.36 80.82 0.2M
2023-11-09 80.78 81.70 80.20 81.55 0.3M
2023-11-08 80.14 81.40 79.40 80.57 3.9M
2023-11-07 78.92 79.92 77.60 79.05 0.2M
2023-11-06 78.84 79.20 78.42 78.70 0.9M
2023-11-03 78.32 78.54 77.52 77.52 0.3M
2023-11-02 77.18 78.44 77.18 77.52 0.3M
2023-11-01 75.38 76.02 73.89 75.97 2.8M
2023-10-31 74.72 76.38 74.50 75.83 1.1M
2023-10-30 76.02 76.64 74.86 74.91 1.7M
2023-10-27 75.38 75.97 74.94 75.97 0.1M
2023-10-26 73.80 74.80 73.46 74.06 2.6M
2023-10-25 77.28 77.68 75.12 75.13 1.0M
2023-10-24 77.18 77.70 76.28 77.61 0.2M
2023-10-23 77.24 77.26 75.16 77.03 0.3M
2023-10-20 73.34 76.60 73.34 76.56 0.6M
2023-10-19 77.18 78.10 76.92 77.41 0.3M
2023-10-18 77.20 77.66 76.54 77.41 0.2M
2023-10-17 79.12 79.18 77.06 77.84 0.1M
2023-10-16 78.08 79.60 78.08 78.57 0.1M
2023-10-13 77.86 78.82 77.86 78.21 0.5M
2023-10-12 78.12 79.42 78.02 78.42 0.4M
2023-10-11 78.48 78.48 77.32 78.19 0.1M
2023-10-10 77.14 78.56 77.14 78.21 1.2M
2023-10-09 77.82 78.34 76.38 76.80 0.1M
2023-10-06 78.62 78.62 76.22 77.84 0.2M
2023-10-05 77.26 80.30 77.26 78.71 0.2M
2023-10-04 76.74 81.16 76.48 79.70 0.8M
2023-10-03 76.42 77.96 75.18 75.61 0.5M
2023-10-02 75.86 77.00 74.94 76.49 0.6M
2023-09-29 74.32 75.74 74.32 74.76 0.3M
2023-09-28 74.00 74.00 73.20 73.75 1.1M
2023-09-27 74.38 75.10 73.58 74.02 2.9M
2023-09-26 74.42 75.92 74.36 74.94 1.6M
2023-09-25 73.80 74.66 72.82 73.92 1.7M
2023-09-22 74.86 75.38 71.30 73.57 0.7M
2023-09-21 74.90 76.04 74.82 75.94 0.1M
2023-09-20 75.22 76.42 75.22 75.57 0.2M
2023-09-19 75.72 76.00 74.42 75.20 0.1M
2023-09-18 75.82 77.34 75.78 76.28 0.6M
2023-09-15 75.58 76.88 75.44 75.77 0.1M
2023-09-14 75.06 75.50 74.42 74.89 0.7M
2023-09-13 74.64 75.02 73.84 74.48 0.1M
2023-09-12 74.82 75.18 74.32 74.90 0.1M
2023-09-11 74.62 75.40 74.55 74.55 0.1M
2023-09-08 74.22 74.52 73.32 74.32 0.1M
2023-09-07 75.48 75.70 74.08 74.62 0.2M
2023-09-06 77.06 77.06 75.54 76.17 0.3M
2023-09-05 78.72 78.72 77.20 77.72 0.2M
2023-09-04 77.80 78.86 77.70 78.51 2.5M
2023-09-01 77.94 78.52 77.64 77.75 1.3M
2023-08-31 78.56 79.06 78.14 79.03 6.5M
2023-08-30 78.52 79.54 78.02 78.57 0.5M
2023-08-29 77.34 78.78 77.34 78.55 0.5M
2023-08-25 73.58 78.06 73.44 77.78 0.5M
2023-08-24 79.90 79.98 73.62 74.82 0.6M
2023-08-23 73.62 75.46 73.62 75.39 0.3M
2023-08-22 72.84 73.81 72.54 73.81 0.2M
2023-08-21 73.74 75.00 73.26 73.26 1.6M
2023-08-18 76.08 76.08 74.34 74.69 1.2M
2023-08-17 77.32 77.32 75.92 76.53 5.9M
2023-08-16 79.44 79.78 77.00 77.28 3.0M
2023-08-15 80.46 80.60 78.84 79.54 0.3M
2023-08-14 80.88 81.20 80.24 80.52 0.7M
2023-08-11 83.24 83.24 80.26 80.84 0.2M
2023-08-10 83.50 83.92 83.10 83.59 0.2M
2023-08-09 85.04 85.22 83.68 83.68 0.1M
2023-08-08 84.32 85.30 84.14 84.18 0.1M
2023-08-07 84.22 84.86 84.10 84.45 0.1M
2023-08-04 84.80 84.92 83.54 83.68 0.3M
2023-08-03 83.94 84.46 83.56 84.00 0.1M
2023-08-02 83.80 83.80 81.46 83.06 0.1M
2023-08-01 85.50 86.02 85.34 85.43 2.8M
2023-07-31 85.36 85.76 84.71 85.61 0.5M
2023-07-28 85.76 86.06 85.32 85.56 0.2M
2023-07-27 86.22 88.16 86.22 87.08 0.1M
2023-07-26 85.46 85.86 85.14 85.81 0.1M
2023-07-25 84.64 85.70 84.64 85.51 0.2M
2023-07-24 84.62 85.87 84.48 85.87 0.1M
2023-07-21 84.92 85.44 84.62 84.78 0.1M
2023-07-20 83.54 85.36 83.54 84.76 0.1M
2023-07-19 84.54 84.86 83.98 84.34 0.2M
2023-07-18 83.92 84.24 83.08 83.24 0.1M
2023-07-17 82.66 83.92 82.66 83.80 0.2M
2023-07-14 83.40 84.36 83.28 83.36 0.1M
2023-07-13 84.26 84.74 83.00 83.54 2.8M
2023-07-12 81.02 83.12 80.39 83.05 0.1M
2023-07-11 83.00 83.80 82.68 83.10 0.1M
2023-07-10 82.26 82.42 81.64 82.30 0.2M
2023-07-07 81.24 82.90 81.24 82.33 0.1M
2023-07-06 82.98 83.12 80.96 81.15 0.1M
2023-07-05 84.16 84.54 83.40 83.44 0.1M
2023-07-04 83.94 85.38 83.94 84.73 2.1M
2023-07-03 83.38 83.78 82.80 83.65 0.1M
2023-06-30 82.68 83.40 82.50 82.85 0.1M
2023-06-29 81.58 82.98 81.52 82.42 0.1M
2023-06-28 81.12 81.64 81.00 81.01 0.1M
2023-06-27 80.26 80.44 79.24 79.41 0.1M
2023-06-26 82.34 83.00 79.60 79.61 0.2M
2023-06-22 80.62 80.96 80.12 80.87 0.1M
2023-06-21 82.74 82.94 81.46 81.96 0.2M
2023-06-20 83.80 84.38 82.54 82.64 0.4M
2023-06-19 83.94 84.68 83.92 84.08 0.1M
2023-06-16 84.28 85.20 83.94 84.42 0.2M
2023-06-15 85.28 85.28 83.62 84.34 1.3M
2023-06-14 86.18 86.28 85.42 86.21 0.2M
2023-06-13 87.90 87.90 86.20 86.48 0.2M
2023-06-12 85.08 86.04 84.88 85.00 0.3M
2023-06-09 84.46 84.46 83.32 83.33 0.0M
2023-06-08 82.52 83.58 81.78 83.29 0.1M
2023-06-07 84.14 85.18 83.36 83.72 1.4M
2023-06-05 82.52 83.64 81.68 83.55 0.1M
2023-06-02 82.70 82.94 82.14 82.60 0.0M
2023-06-01 80.96 82.08 80.38 81.74 0.4M
2023-05-31 83.00 83.00 77.72 79.62 0.7M
2023-05-30 85.26 85.40 83.76 84.31 0.8M
2023-05-26 84.56 85.84 84.46 85.18 0.6M
2023-05-25 85.82 86.10 83.18 83.38 0.7M
2023-05-24 85.00 85.00 82.68 83.30 0.3M
2023-05-23 87.80 88.06 85.68 86.33 0.3M
2023-05-22 87.80 88.86 87.22 87.39 0.2M
2023-05-19 90.24 90.34 88.10 88.92 0.1M
2023-05-17 89.84 89.84 87.98 88.90 0.0M
2023-05-16 88.42 89.34 88.04 88.90 0.1M
2023-05-15 88.16 88.72 87.27 88.06 1.4M
2023-05-12 88.34 88.34 86.40 86.95 0.2M
2023-05-11 88.18 89.40 87.44 87.45 0.7M
2023-05-10 86.70 88.18 86.24 87.65 0.1M
2023-05-09 87.50 87.76 86.08 86.90 1.1M
2023-05-05 86.58 87.92 86.40 87.69 0.1M
2023-05-04 86.56 87.80 86.56 86.71 0.1M
2023-05-03 86.84 87.44 86.28 86.66 0.7M
2023-05-02 86.04 86.34 85.36 86.02 0.4M
2023-04-28 86.00 86.28 84.44 86.12 0.3M
2023-04-27 85.90 86.04 83.48 83.94 0.1M
2023-04-26 86.18 86.28 84.36 86.10 0.0M
2023-04-25 86.00 86.70 85.60 86.24 1.0M
2023-04-24 85.28 86.68 85.26 86.11 0.0M
2023-04-21 82.90 83.96 82.68 83.13 0.1M
2023-04-20 81.38 82.98 81.38 82.82 0.1M
2023-04-19 81.48 81.86 80.08 80.53 1.9M
2023-04-18 79.96 82.44 79.46 81.86 0.4M
2023-04-17 85.20 85.20 78.08 79.56 0.6M
2023-04-14 84.74 85.38 84.14 84.93 0.1M
2023-04-13 84.66 85.70 83.80 84.34 0.3M
2023-04-12 84.56 85.14 84.08 84.30 0.0M
2023-04-11 83.44 85.00 82.92 84.96 0.1M
2023-04-06 83.12 84.56 82.15 82.15 0.4M
2023-04-05 81.78 82.18 81.40 82.15 0.6M
2023-04-04 79.64 81.64 79.62 81.61 1.2M
2023-04-03 78.68 80.06 78.50 80.04 0.2M
2023-03-31 80.00 80.06 78.66 79.12 0.2M
2023-03-30 78.82 80.48 78.82 79.39 1.8M
2023-03-29 78.42 78.88 77.68 77.85 0.8M
2023-03-28 78.48 78.70 77.44 77.67 0.3M
2023-03-27 78.82 79.56 77.74 77.83 0.1M
2023-03-24 78.66 78.66 76.88 77.80 1.9M
2023-03-23 78.84 79.18 78.10 78.52 0.2M
2023-03-22 79.58 80.02 79.30 79.64 0.7M
2023-03-21 77.98 79.32 77.86 79.28 0.3M
2023-03-20 77.14 78.04 76.26 77.75 0.3M
2023-03-17 80.54 80.90 77.62 78.00 0.2M
2023-03-16 80.46 80.66 78.48 79.73 0.2M
2023-03-15 82.34 82.74 78.70 82.45 0.2M
2023-03-14 81.78 82.92 81.34 82.72 0.1M
2023-03-13 82.92 82.92 79.64 80.84 0.1M
2023-03-10 83.54 84.16 82.75 82.75 0.1M
2023-03-09 84.06 85.00 83.60 84.26 1.8M
2023-03-08 84.68 85.48 83.36 83.94 5.1M
2023-03-07 81.78 85.58 81.78 85.09 1.5M
2023-03-06 82.42 82.84 81.92 82.69 0.4M
2023-03-03 80.14 82.76 80.14 82.08 0.2M
2023-03-02 79.86 80.88 79.82 79.98 7.1M
2023-03-01 81.66 81.70 80.12 80.56 1.6M
2023-02-28 81.34 82.30 80.68 81.65 0.4M
2023-02-27 85.14 85.60 82.96 84.14 2.1M
2023-02-24 84.42 85.82 81.90 84.46 0.7M
2023-02-23 75.72 77.74 75.64 77.28 0.5M
2023-02-22 74.46 75.96 74.22 75.89 1.2M
2023-02-21 74.08 74.84 72.94 74.25 0.5M
2023-02-20 76.08 76.08 74.54 75.02 0.0M
2023-02-17 75.36 76.08 74.84 75.53 3.1M
2023-02-16 76.92 77.26 75.90 76.27 3.9M
2023-02-15 75.72 76.66 75.56 76.43 3.0M
2023-02-14 75.56 76.44 75.32 75.73 0.3M
2023-02-13 74.06 75.72 73.62 75.04 0.2M
2023-02-10 75.88 76.70 73.20 73.44 0.3M
2023-02-09 78.06 78.10 76.80 77.09 0.0M
2023-02-08 78.94 78.94 76.36 76.71 0.1M
2023-02-07 77.78 79.12 77.78 78.76 0.1M
2023-02-06 77.02 79.00 77.00 78.27 0.2M
2023-02-03 77.28 79.58 77.24 78.13 0.2M
2023-02-02 77.30 79.14 77.30 77.94 0.1M
2023-02-01 75.82 77.06 75.76 76.68 0.1M
2023-01-31 76.72 77.60 75.00 75.63 0.2M
2023-01-30 75.42 76.00 74.64 75.73 0.1M
2023-01-27 75.60 76.38 73.88 74.70 0.2M
2023-01-26 75.50 76.06 75.00 75.47 0.3M
2023-01-25 75.26 75.26 73.77 73.77 0.4M
2023-01-24 70.54 77.20 70.36 74.56 0.9M
2023-01-23 70.40 71.02 69.64 70.89 0.3M
2023-01-20 69.54 70.36 69.10 69.92 0.4M
2023-01-19 71.74 72.51 69.41 69.41 0.2M
2023-01-18 73.14 73.18 71.78 72.38 0.2M
2023-01-17 71.40 71.78 70.96 71.34 0.3M
2023-01-16 69.72 71.92 69.70 71.80 0.5M
2023-01-13 69.30 70.04 69.00 69.13 0.1M
2023-01-12 66.68 68.72 65.90 68.50 0.3M
2023-01-11 66.78 68.62 66.72 68.14 0.3M
2023-01-10 67.64 67.86 66.38 66.49 0.3M
2023-01-09 68.18 68.98 67.66 68.05 0.3M
2023-01-05 66.44 67.00 66.18 66.36 0.0M
2023-01-04 65.02 66.38 64.78 66.36 0.1M
2023-01-03 63.56 65.32 63.56 64.86 0.2M