Elekta ADR

EKTAY
🏛️ usa →
5.00
Last Update: 2025-09-30
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
2021-12-31 12.80 12.96 12.56 12.56 0.0M
2021-12-30 12.65 12.65 12.60 12.62 0.0M
2021-12-29 12.57 12.62 12.56 12.62 0.0M
2021-12-28 12.51 12.55 12.48 12.48 0.0M
2021-12-27 12.40 12.45 12.40 12.43 0.0M
2021-12-23 12.20 12.30 12.19 12.30 0.0M
2021-12-22 12.26 12.27 12.26 12.27 0.0M
2021-12-21 11.90 12.04 11.90 12.04 0.0M
2021-12-20 11.85 11.91 11.82 11.91 0.0M
2021-12-17 12.09 12.09 11.87 11.87 0.0M
2021-12-16 11.68 11.82 11.68 11.82 0.0M
2021-12-15 11.47 11.49 11.31 11.49 0.0M
2021-12-14 11.67 11.67 11.55 11.60 0.0M
2021-12-13 11.51 11.59 11.48 11.49 0.0M
2021-12-10 11.48 11.52 11.48 11.50 0.0M
2021-12-09 11.66 11.66 11.56 11.59 0.0M
2021-12-08 11.92 11.95 11.84 11.95 0.0M
2021-12-07 11.97 11.97 11.88 11.93 0.0M
2021-12-06 11.81 11.86 11.76 11.78 0.0M
2021-12-03 11.60 11.60 11.40 11.51 0.0M
2021-12-02 11.88 12.06 11.87 11.97 0.0M
2021-12-01 12.07 12.15 11.88 11.99 0.0M
2021-11-30 11.93 11.96 11.67 11.80 0.0M
2021-11-29 12.00 12.03 11.96 12.00 0.0M
2021-11-26 12.10 12.29 12.10 12.21 0.0M
2021-11-24 11.35 11.48 11.33 11.45 0.0M
2021-11-23 11.65 11.67 11.64 11.64 0.0M
2021-11-22 11.86 11.99 11.81 11.84 0.0M
2021-11-19 12.22 12.22 12.10 12.10 0.0M
2021-11-18 12.20 12.26 12.17 12.21 0.0M
2021-11-17 12.24 12.28 12.23 12.24 0.0M
2021-11-16 12.40 12.40 12.34 12.39 0.0M
2021-11-15 12.53 12.56 12.50 12.53 0.0M
2021-11-12 12.19 12.19 12.15 12.18 0.0M
2021-11-11 12.14 12.24 12.14 12.18 0.0M
2021-11-10 12.10 12.10 11.99 12.02 0.0M
2021-11-09 12.10 12.13 12.10 12.11 0.0M
2021-11-08 11.97 11.99 11.94 11.96 0.0M
2021-11-05 11.81 12.00 11.81 11.95 0.0M
2021-11-04 11.89 11.89 11.78 11.79 0.0M
2021-11-03 12.12 12.20 12.09 12.20 0.0M
2021-11-02 12.02 12.12 11.97 11.97 0.0M
2021-11-01 11.84 11.98 11.83 11.94 0.0M
2021-10-29 11.72 11.72 11.55 11.61 0.0M
2021-10-28 11.56 11.61 11.56 11.60 0.0M
2021-10-27 11.74 11.82 11.74 11.82 0.0M
2021-10-26 11.54 11.58 11.54 11.58 0.0M
2021-10-25 11.53 11.54 11.48 11.49 0.0M
2021-10-22 11.79 11.79 11.58 11.63 0.0M
2021-10-21 11.35 11.37 11.33 11.34 0.0M
2021-10-20 11.22 11.24 11.20 11.22 0.0M
2021-10-19 11.14 11.27 11.14 11.24 0.0M
2021-10-18 11.04 11.11 11.04 11.09 0.0M
2021-10-15 11.32 11.38 11.32 11.38 0.0M
2021-10-14 11.45 11.47 11.41 11.45 0.0M
2021-10-13 11.20 11.27 11.19 11.26 0.0M
2021-10-12 11.14 11.14 11.03 11.06 0.0M
2021-10-11 11.21 11.24 11.16 11.18 0.0M
2021-10-08 11.20 11.21 11.15 11.21 0.0M
2021-10-07 11.13 11.17 11.10 11.10 0.0M
2021-10-06 10.88 10.88 10.65 10.81 0.0M
2021-10-05 10.96 11.02 10.96 10.97 0.0M
2021-10-04 11.01 11.06 10.94 10.96 0.0M
2021-10-01 11.00 11.10 11.00 11.10 0.0M
2021-09-30 11.21 11.21 11.14 11.15 0.0M
2021-09-29 11.16 11.16 11.11 11.14 0.0M
2021-09-28 11.33 11.33 11.27 11.32 0.0M
2021-09-27 11.60 11.60 11.41 11.56 0.0M
2021-09-24 11.78 11.81 11.77 11.81 0.0M
2021-09-23 11.95 12.00 11.82 11.96 0.0M
2021-09-22 11.91 11.96 11.89 11.89 0.0M
2021-09-21 11.94 11.94 11.89 11.92 0.0M
2021-09-20 11.74 11.78 11.68 11.78 0.0M
2021-09-17 12.08 12.11 11.98 11.99 0.0M
2021-09-16 11.99 12.07 11.98 12.07 0.0M
2021-09-15 12.09 12.15 12.08 12.15 0.0M
2021-09-14 12.23 12.26 12.17 12.21 0.0M
2021-09-13 12.40 12.40 12.24 12.28 0.0M
2021-09-10 12.51 12.51 12.44 12.44 0.0M
2021-09-09 12.32 12.34 12.32 12.32 0.0M
2021-09-08 12.60 12.62 12.49 12.49 0.0M
2021-09-07 12.77 12.87 12.77 12.85 0.0M
2021-09-03 13.00 13.08 12.99 13.02 0.0M
2021-09-02 12.84 12.84 12.75 12.77 0.0M
2021-09-01 12.50 12.50 12.37 12.37 0.0M
2021-08-31 12.52 12.55 12.46 12.48 0.0M
2021-08-30 12.55 12.55 12.45 12.47 0.0M
2021-08-27 12.60 12.75 12.56 12.70 0.0M
2021-08-26 12.72 12.74 12.57 12.65 0.0M
2021-08-25 13.30 13.30 13.00 13.03 0.0M
2021-08-24 14.13 14.13 14.10 14.13 0.0M
2021-08-23 14.58 14.58 14.44 14.46 0.0M
2021-08-20 14.41 14.46 14.41 14.43 0.0M
2021-08-19 14.40 14.57 14.40 14.55 0.0M
2021-08-18 14.90 14.93 14.90 14.93 0.0M
2021-08-17 14.60 14.61 14.56 14.56 0.0M
2021-08-16 14.78 14.85 14.78 14.82 0.0M
2021-08-13 14.81 14.83 14.81 14.82 0.0M
2021-08-12 14.62 14.71 14.62 14.70 0.0M
2021-08-11 14.75 14.76 14.71 14.75 0.0M
2021-08-10 14.87 14.87 14.75 14.78 0.0M
2021-08-09 14.97 14.97 14.92 14.92 0.0M
2021-08-06 15.04 15.07 15.04 15.04 0.0M
2021-08-05 15.15 15.18 15.14 15.15 0.0M
2021-08-04 15.13 15.16 15.12 15.13 0.0M
2021-08-03 14.95 15.00 14.95 15.00 0.0M
2021-08-02 14.88 14.95 14.76 14.89 0.0M
2021-07-30 14.67 14.67 14.55 14.55 0.0M
2021-07-29 14.62 14.62 14.62 14.62 0.0M
2021-07-28 14.82 14.82 14.73 14.77 0.0M
2021-07-27 14.46 14.52 14.44 14.49 0.0M
2021-07-26 14.77 14.77 14.57 14.59 0.0M
2021-07-23 14.79 14.84 14.78 14.81 0.0M
2021-07-22 14.58 14.65 14.58 14.60 0.0M
2021-07-21 14.40 14.48 14.36 14.46 0.0M
2021-07-20 13.99 14.10 13.99 14.10 0.0M
2021-07-19 13.89 13.95 13.89 13.90 0.0M
2021-07-16 14.06 14.09 14.00 14.09 0.0M
2021-07-15 14.08 14.08 14.00 14.00 0.0M
2021-07-14 14.18 14.22 14.18 14.20 0.0M
2021-07-13 14.18 14.20 14.15 14.15 0.0M
2021-07-12 14.28 14.28 14.26 14.26 0.0M
2021-07-09 14.26 14.34 14.26 14.34 0.0M
2021-07-08 14.60 14.60 14.56 14.56 0.0M
2021-07-07 14.84 14.90 14.84 14.87 0.0M
2021-07-06 14.61 14.62 14.54 14.54 0.0M
2021-07-02 14.45 14.56 14.45 14.55 0.0M
2021-07-01 14.43 14.45 14.41 14.45 0.0M
2021-06-30 14.48 14.48 14.43 14.44 0.0M
2021-06-29 14.23 14.25 14.23 14.25 0.0M
2021-06-28 14.06 14.10 14.06 14.09 0.0M
2021-06-25 14.43 14.44 13.85 14.01 0.0M
2021-06-24 14.12 14.12 14.03 14.05 0.0M
2021-06-23 13.86 13.86 13.81 13.83 0.0M
2021-06-22 13.80 13.95 13.80 13.92 0.0M
2021-06-21 13.68 13.74 13.57 13.72 0.0M
2021-06-18 13.62 13.67 13.56 13.62 0.0M
2021-06-17 13.70 13.79 13.70 13.79 0.0M
2021-06-16 14.08 14.15 13.97 13.97 0.0M
2021-06-15 14.18 14.18 14.13 14.15 0.0M
2021-06-14 14.30 14.30 14.22 14.30 0.0M
2021-06-11 14.31 14.36 14.30 14.30 0.0M
2021-06-10 14.43 14.47 14.43 14.47 0.0M
2021-06-09 14.82 14.82 14.66 14.72 0.0M
2021-06-08 15.20 15.20 14.89 14.96 0.0M
2021-06-07 15.51 15.56 15.46 15.47 0.0M
2021-06-04 15.16 15.17 15.16 15.17 0.0M
2021-06-03 14.99 15.05 14.96 15.03 0.0M
2021-06-02 14.91 14.94 14.90 14.92 0.0M
2021-06-01 14.96 15.04 14.83 15.04 0.0M
2021-05-28 13.89 13.95 13.82 13.91 0.0M
2021-05-27 13.66 14.00 13.58 13.80 0.0M
2021-05-26 14.00 14.00 13.77 13.78 0.0M
2021-05-25 13.87 13.93 13.87 13.92 0.0M
2021-05-24 13.96 13.96 13.81 13.81 0.0M
2021-05-21 13.65 13.85 13.62 13.62 0.0M
2021-05-20 13.38 13.51 13.38 13.51 0.0M
2021-05-19 13.18 13.19 13.11 13.12 0.0M
2021-05-18 13.57 13.60 13.57 13.60 0.0M
2021-05-17 13.38 13.43 13.34 13.41 0.0M
2021-05-14 13.33 13.48 13.33 13.48 0.0M
2021-05-13 13.70 13.70 13.25 13.25 0.0M
2021-05-12 13.50 13.50 13.31 13.35 0.0M
2021-05-11 13.51 13.54 13.49 13.51 0.0M
2021-05-10 13.68 13.73 13.64 13.64 0.0M
2021-05-07 13.73 13.93 13.73 13.93 0.0M
2021-05-06 13.40 13.48 13.40 13.46 0.0M
2021-05-05 13.34 13.45 13.32 13.43 0.0M
2021-05-04 13.38 13.38 13.21 13.24 0.0M
2021-05-03 13.45 13.47 13.40 13.41 0.0M
2021-04-30 13.43 13.43 13.30 13.30 0.0M
2021-04-29 13.61 13.61 13.52 13.52 0.0M
2021-04-28 13.54 13.57 13.50 13.57 0.0M
2021-04-27 13.49 13.63 13.49 13.63 0.0M
2021-04-26 14.05 14.13 14.05 14.06 0.0M
2021-04-23 14.05 14.12 14.05 14.12 0.0M
2021-04-22 14.10 14.31 14.10 14.15 0.0M
2021-04-21 13.87 13.89 13.83 13.88 0.0M
2021-04-20 13.62 13.62 13.50 13.61 0.0M
2021-04-19 13.75 13.75 13.70 13.74 0.0M
2021-04-16 13.86 13.86 13.81 13.81 0.0M
2021-04-15 13.79 13.83 13.77 13.79 0.0M
2021-04-14 13.58 13.60 13.58 13.59 0.0M
2021-04-13 13.71 13.77 13.71 13.77 0.0M
2021-04-12 13.50 13.50 13.44 13.44 0.0M
2021-04-09 13.73 13.85 13.73 13.83 0.0M
2021-04-08 13.65 13.69 13.65 13.68 0.0M
2021-04-07 13.55 13.61 13.55 13.61 0.0M
2021-04-06 13.45 13.45 13.33 13.43 0.0M
2021-04-05 13.20 13.33 13.10 13.10 0.0M
2021-04-01 12.97 13.08 12.97 13.08 0.0M
2021-03-31 12.89 12.97 12.88 12.94 0.0M
2021-03-30 12.76 12.79 12.73 12.73 0.0M
2021-03-29 12.84 12.85 12.81 12.84 0.0M
2021-03-26 13.09 13.11 12.99 13.11 0.0M
2021-03-25 13.04 13.12 12.99 13.09 0.0M
2021-03-24 12.91 12.96 12.90 12.90 0.0M
2021-03-23 13.00 13.08 12.95 13.04 0.0M
2021-03-22 12.90 12.99 12.90 12.99 0.0M
2021-03-19 12.86 13.05 12.84 12.90 0.0M
2021-03-18 13.00 13.01 13.00 13.01 0.0M
2021-03-17 13.54 13.63 13.48 13.62 0.0M
2021-03-16 13.98 13.98 13.89 13.97 0.0M
2021-03-15 13.96 13.96 13.90 13.92 0.0M
2021-03-12 13.80 13.85 13.80 13.85 0.0M
2021-03-11 13.79 13.89 13.78 13.89 0.0M
2021-03-10 13.65 13.65 13.46 13.46 0.0M
2021-03-09 13.29 13.29 13.26 13.28 0.0M
2021-03-08 12.98 12.98 12.90 12.94 0.0M
2021-03-05 12.83 12.91 12.82 12.91 0.0M
2021-03-04 13.02 13.10 12.94 13.00 0.0M
2021-03-03 13.25 13.33 13.25 13.26 0.0M
2021-03-02 13.53 13.65 13.53 13.65 0.0M
2021-03-01 13.61 13.61 13.48 13.52 0.0M
2021-02-26 13.59 13.59 13.42 13.51 0.0M
2021-02-25 13.70 13.70 13.52 13.52 0.0M
2021-02-24 14.33 14.37 14.32 14.33 0.0M
2021-02-23 14.00 14.19 14.00 14.16 0.0M
2021-02-22 14.60 14.60 14.60 14.60 0.0M
2021-02-19 14.66 14.66 14.62 14.64 0.0M
2021-02-18 14.50 14.50 14.45 14.46 0.0M
2021-02-17 14.72 14.72 14.55 14.55 0.0M
2021-02-16 15.04 15.19 15.04 15.09 0.0M
2021-02-12 14.68 14.71 14.66 14.70 0.0M
2021-02-11 14.50 14.51 14.45 14.49 0.0M
2021-02-10 14.48 14.50 14.43 14.50 0.0M
2021-02-09 14.47 14.54 14.45 14.49 0.0M
2021-02-08 14.20 14.24 14.18 14.24 0.0M
2021-02-05 14.03 14.07 14.03 14.07 0.0M
2021-02-04 13.99 14.14 13.99 14.12 0.0M
2021-02-03 14.39 14.39 14.25 14.27 0.0M
2021-02-02 14.32 14.38 14.25 14.38 0.0M
2021-02-01 14.41 14.44 14.41 14.44 0.0M
2021-01-29 14.44 14.44 14.32 14.32 0.0M
2021-01-28 14.71 15.00 14.71 14.78 0.0M
2021-01-27 14.31 14.54 14.31 14.37 0.0M
2021-01-26 14.18 14.23 14.15 14.16 0.0M
2021-01-25 13.99 14.02 13.91 14.02 0.0M
2021-01-22 14.43 14.51 14.43 14.46 0.0M
2021-01-21 14.26 14.31 14.23 14.27 0.0M
2021-01-20 13.98 14.08 13.97 14.02 0.0M
2021-01-19 13.83 13.84 13.79 13.79 0.0M
2021-01-15 13.70 13.70 13.67 13.67 0.0M
2021-01-14 13.85 13.96 13.85 13.93 0.0M
2021-01-13 13.39 13.39 13.38 13.38 0.0M
2021-01-12 13.13 13.16 13.08 13.12 0.0M
2021-01-11 13.15 13.19 13.08 13.13 0.0M
2021-01-08 13.59 13.64 13.54 13.54 0.0M
2021-01-07 13.54 13.54 13.46 13.51 0.0M
2021-01-06 13.74 13.95 13.73 13.88 0.0M
2021-01-05 13.65 13.67 13.60 13.65 0.0M
2021-01-04 13.71 13.71 13.54 13.58 0.0M