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
2023-12-29 8.14 8.15 8.13 8.15 0.0M
2023-12-28 8.13 8.13 8.09 8.10 0.0M
2023-12-27 8.16 8.16 8.14 8.14 0.0M
2023-12-26 8.11 8.14 8.03 8.14 0.0M
2023-12-22 8.10 8.10 8.07 8.08 0.0M
2023-12-21 8.00 8.00 7.92 7.96 0.0M
2023-12-20 7.93 7.99 7.91 7.95 0.0M
2023-12-19 7.94 7.96 7.94 7.95 0.0M
2023-12-18 7.81 7.83 7.80 7.83 0.0M
2023-12-15 7.84 7.91 7.84 7.91 0.0M
2023-12-14 7.88 7.89 7.86 7.86 0.0M
2023-12-13 7.64 7.78 7.62 7.74 0.0M
2023-12-12 7.60 7.64 7.60 7.63 0.0M
2023-12-11 7.87 7.87 7.76 7.82 0.0M
2023-12-08 7.92 7.99 7.92 7.95 0.0M
2023-12-07 7.88 7.97 7.88 7.95 0.0M
2023-12-06 7.98 7.98 7.97 7.97 0.0M
2023-12-05 7.94 7.98 7.94 7.95 0.0M
2023-12-04 7.81 7.81 7.73 7.80 0.0M
2023-12-01 7.74 7.87 7.74 7.85 0.0M
2023-11-30 7.71 7.78 7.70 7.71 0.0M
2023-11-29 8.46 8.50 8.43 8.43 0.0M
2023-11-28 8.45 8.62 8.45 8.54 0.0M
2023-11-27 8.36 8.39 8.36 8.38 0.0M
2023-11-24 8.44 8.49 8.44 8.49 0.0M
2023-11-22 8.41 8.44 8.41 8.44 0.0M
2023-11-21 8.38 8.38 8.36 8.36 0.0M
2023-11-20 8.27 8.31 8.26 8.29 0.0M
2023-11-17 8.30 8.30 8.26 8.26 0.0M
2023-11-16 8.12 8.26 8.12 8.13 0.0M
2023-11-15 8.18 8.26 8.18 8.25 0.0M
2023-11-14 8.15 8.20 8.14 8.20 0.0M
2023-11-13 7.49 7.63 7.49 7.57 0.0M
2023-11-10 7.38 7.43 7.38 7.42 0.0M
2023-11-09 7.46 7.46 7.41 7.41 0.0M
2023-11-08 7.34 7.38 7.34 7.36 0.0M
2023-11-07 7.21 7.30 7.20 7.20 0.0M
2023-11-06 7.21 7.44 7.21 7.25 0.0M
2023-11-03 7.12 7.23 7.04 7.23 0.0M
2023-11-02 6.99 6.99 6.89 6.93 0.0M
2023-11-01 6.71 6.75 6.70 6.75 0.1M
2023-10-31 6.76 6.88 6.71 6.80 0.0M
2023-10-30 6.67 6.75 6.66 6.68 0.0M
2023-10-27 6.72 6.72 6.68 6.69 0.0M
2023-10-26 6.60 6.60 6.55 6.60 0.0M
2023-10-25 6.72 6.75 6.70 6.71 0.0M
2023-10-24 6.94 6.94 6.92 6.92 0.0M
2023-10-23 6.92 6.96 6.92 6.92 0.0M
2023-10-20 6.87 6.94 6.85 6.85 0.0M
2023-10-19 6.98 7.03 6.94 6.98 0.0M
2023-10-18 6.98 6.98 6.95 6.95 0.1M
2023-10-17 7.08 7.11 7.07 7.11 0.0M
2023-10-16 7.17 7.19 7.17 7.19 0.0M
2023-10-13 7.07 7.10 7.05 7.05 0.0M
2023-10-12 7.12 7.12 7.06 7.08 0.0M
2023-10-11 7.08 7.10 7.04 7.07 0.0M
2023-10-10 7.21 7.29 7.14 7.15 0.0M
2023-10-09 6.92 6.93 6.90 6.93 0.0M
2023-10-06 7.11 7.14 7.09 7.10 0.0M
2023-10-05 7.16 7.16 7.08 7.09 0.0M
2023-10-04 7.12 7.22 7.12 7.22 0.0M
2023-10-03 6.79 6.79 6.78 6.78 0.0M
2023-10-02 6.83 6.92 6.80 6.87 0.0M
2023-09-29 6.84 6.84 6.74 6.75 0.0M
2023-09-28 6.63 6.70 6.62 6.66 0.0M
2023-09-27 6.63 6.63 6.59 6.61 0.0M
2023-09-26 6.70 6.71 6.68 6.70 0.0M
2023-09-25 6.63 6.72 6.63 6.71 0.0M
2023-09-22 6.53 6.53 6.52 6.52 0.0M
2023-09-21 6.67 6.67 6.64 6.64 0.0M
2023-09-20 6.78 6.80 6.74 6.80 0.0M
2023-09-19 6.72 6.78 6.62 6.74 0.0M
2023-09-18 6.72 6.80 6.72 6.76 0.0M
2023-09-15 6.80 6.80 6.68 6.68 0.0M
2023-09-14 6.64 6.71 6.64 6.71 0.0M
2023-09-13 6.71 6.71 6.63 6.63 0.0M
2023-09-12 6.65 6.68 6.65 6.67 0.0M
2023-09-11 6.67 6.71 6.67 6.71 0.0M
2023-09-08 6.65 6.65 6.60 6.62 0.0M
2023-09-07 6.63 6.64 6.59 6.63 0.0M
2023-09-06 6.83 6.83 6.74 6.75 0.0M
2023-09-05 6.96 6.98 6.88 6.91 0.0M
2023-09-01 7.05 7.05 6.96 6.97 0.0M
2023-08-31 7.18 7.18 7.09 7.09 0.0M
2023-08-30 7.20 7.21 7.19 7.19 0.0M
2023-08-29 7.05 7.18 7.05 7.18 0.0M
2023-08-28 7.09 7.10 6.97 7.10 0.0M
2023-08-25 7.25 7.25 7.03 7.03 0.0M
2023-08-24 6.87 6.87 6.69 6.79 0.0M
2023-08-23 6.80 6.87 6.74 6.87 0.0M
2023-08-22 6.66 6.68 6.65 6.68 0.0M
2023-08-21 6.70 6.73 6.60 6.67 0.0M
2023-08-18 6.73 6.78 6.73 6.76 0.0M
2023-08-17 6.95 6.98 6.95 6.97 0.0M
2023-08-16 7.03 7.10 7.03 7.08 0.0M
2023-08-15 7.27 7.27 7.26 7.26 0.0M
2023-08-14 7.34 7.42 7.32 7.42 0.0M
2023-08-11 7.41 7.41 7.37 7.37 0.0M
2023-08-10 7.87 7.87 7.76 7.76 0.0M
2023-08-09 7.80 7.83 7.79 7.83 0.0M
2023-08-08 7.79 7.83 7.79 7.83 0.0M
2023-08-07 7.90 8.08 7.90 8.08 0.0M
2023-08-04 7.92 7.99 7.91 7.91 0.0M
2023-08-03 7.77 7.93 7.75 7.91 0.0M
2023-08-02 7.75 7.75 7.75 7.75 0.0M
2023-08-01 8.03 8.03 7.95 7.97 0.0M
2023-07-31 8.10 8.10 8.05 8.05 0.0M
2023-07-28 8.12 8.13 8.10 8.12 0.0M
2023-07-27 8.27 8.31 8.20 8.21 0.0M
2023-07-26 8.16 8.18 8.11 8.18 0.0M
2023-07-25 8.17 8.19 8.16 8.18 0.0M
2023-07-24 8.18 8.18 8.16 8.18 0.0M
2023-07-21 8.13 8.15 8.10 8.15 0.0M
2023-07-20 8.16 8.19 8.16 8.16 0.0M
2023-07-19 8.16 8.18 8.16 8.16 0.0M
2023-07-18 8.10 8.14 8.10 8.14 0.0M
2023-07-17 8.13 8.13 8.11 8.12 0.0M
2023-07-14 8.09 8.11 8.07 8.09 0.0M
2023-07-13 8.03 8.10 8.03 8.09 0.0M
2023-07-12 7.91 7.93 7.91 7.93 0.0M
2023-07-11 7.75 7.79 7.75 7.79 0.0M
2023-07-10 7.54 7.59 7.54 7.59 0.0M
2023-07-07 7.57 7.60 7.56 7.60 0.0M
2023-07-06 7.39 7.39 7.39 7.39 0.0M
2023-07-05 7.69 7.69 7.59 7.62 0.0M
2023-07-03 7.62 7.79 7.60 7.60 0.0M
2023-06-30 7.62 7.65 7.62 7.63 0.0M
2023-06-29 7.48 7.55 7.48 7.54 0.0M
2023-06-28 7.46 7.50 7.43 7.48 0.0M
2023-06-27 7.51 7.53 7.43 7.44 0.0M
2023-06-26 7.45 7.55 7.26 7.37 0.0M
2023-06-23 7.47 7.49 7.40 7.47 0.0M
2023-06-22 7.45 7.55 7.45 7.50 0.0M
2023-06-21 7.58 7.58 7.58 7.58 0.0M
2023-06-20 7.58 7.68 7.54 7.62 0.0M
2023-06-16 7.92 7.92 7.88 7.89 0.0M
2023-06-15 7.86 7.87 7.85 7.85 0.0M
2023-06-14 7.99 7.99 7.96 7.96 0.0M
2023-06-13 8.04 8.04 8.03 8.03 0.0M
2023-06-12 7.86 7.90 7.84 7.89 0.0M
2023-06-09 7.66 7.71 7.64 7.67 0.0M
2023-06-08 7.64 7.67 7.64 7.67 0.0M
2023-06-07 7.61 7.61 7.59 7.59 0.0M
2023-06-06 7.54 7.60 7.54 7.60 0.0M
2023-06-05 7.51 7.59 7.51 7.58 0.0M
2023-06-02 7.60 7.61 7.58 7.59 0.0M
2023-06-01 7.51 7.51 7.45 7.45 0.0M
2023-05-31 7.20 7.28 7.12 7.28 0.0M
2023-05-30 7.70 7.70 7.66 7.66 0.0M
2023-05-26 7.85 7.87 7.85 7.87 0.0M
2023-05-25 7.73 7.73 7.66 7.67 0.0M
2023-05-24 7.74 7.75 7.59 7.68 0.0M
2023-05-23 8.06 8.12 8.02 8.02 0.0M
2023-05-22 8.35 8.35 8.27 8.28 0.0M
2023-05-19 8.40 8.40 8.38 8.38 0.0M
2023-05-18 8.27 8.27 8.26 8.26 0.0M
2023-05-17 8.40 8.47 8.40 8.43 0.0M
2023-05-16 8.50 8.52 8.50 8.52 0.0M
2023-05-15 8.47 8.51 8.46 8.51 0.0M
2023-05-12 8.38 8.39 8.37 8.37 0.0M
2023-05-11 8.45 8.45 8.43 8.44 0.0M
2023-05-10 8.54 8.54 8.52 8.52 0.0M
2023-05-09 8.45 8.46 8.44 8.46 0.0M
2023-05-08 8.62 8.65 8.56 8.65 0.0M
2023-05-05 8.50 8.62 8.50 8.62 0.0M
2023-05-04 8.45 8.45 8.38 8.43 0.0M
2023-05-03 8.46 8.46 8.45 8.45 0.0M
2023-05-02 8.29 8.31 8.29 8.31 0.0M
2023-05-01 8.35 8.35 8.34 8.34 0.0M
2023-04-28 8.29 8.36 8.29 8.36 0.0M
2023-04-27 8.16 8.18 8.16 8.18 0.0M
2023-04-26 8.27 8.30 8.27 8.27 0.0M
2023-04-25 8.41 8.41 8.33 8.33 0.0M
2023-04-24 8.35 8.37 8.35 8.37 0.0M
2023-04-21 8.06 8.09 8.06 8.09 0.0M
2023-04-20 7.94 7.98 7.94 7.96 0.0M
2023-04-19 7.76 7.76 7.75 7.76 0.0M
2023-04-18 7.88 7.88 7.84 7.84 0.0M
2023-04-17 7.58 7.59 7.58 7.59 0.0M
2023-04-14 8.11 8.11 8.10 8.11 0.0M
2023-04-13 8.20 8.21 8.20 8.21 0.0M
2023-04-12 8.08 8.12 8.08 8.12 0.0M
2023-04-11 8.03 8.11 8.02 8.02 0.0M
2023-04-10 8.11 8.11 7.80 7.88 0.0M
2023-04-06 7.86 7.99 7.86 7.99 0.0M
2023-04-05 7.88 7.88 7.84 7.87 0.0M
2023-04-04 7.81 7.92 7.81 7.88 0.0M
2023-04-03 7.62 7.64 7.60 7.63 0.0M
2023-03-31 7.58 7.59 7.56 7.58 0.0M
2023-03-30 7.63 7.65 7.61 7.63 0.0M
2023-03-29 7.50 7.50 7.50 7.50 0.0M
2023-03-28 7.49 7.50 7.46 7.47 0.0M
2023-03-27 7.42 7.46 7.38 7.42 0.0M
2023-03-24 7.39 7.42 7.37 7.42 0.0M
2023-03-23 7.63 7.63 7.55 7.55 0.0M
2023-03-22 7.66 7.74 7.60 7.64 0.0M
2023-03-21 7.55 7.63 7.55 7.63 0.0M
2023-03-20 7.46 7.46 7.43 7.43 0.0M
2023-03-17 7.41 7.44 7.38 7.44 0.0M
2023-03-16 7.56 7.58 7.54 7.58 0.0M
2023-03-15 7.43 7.53 7.42 7.53 0.0M
2023-03-14 7.80 7.87 7.78 7.80 0.0M
2023-03-13 7.55 7.63 7.54 7.59 0.0M
2023-03-10 7.77 7.77 7.70 7.70 0.0M
2023-03-09 7.88 7.89 7.83 7.83 0.0M
2023-03-08 7.83 7.83 7.81 7.82 0.0M
2023-03-07 7.87 8.17 7.87 8.16 0.0M
2023-03-06 7.87 7.98 7.87 7.88 0.0M
2023-03-03 7.82 7.87 7.80 7.87 0.0M
2023-03-02 7.62 7.63 7.62 7.62 0.0M
2023-03-01 7.78 7.78 7.62 7.72 0.0M
2023-02-28 7.76 7.92 7.76 7.92 0.0M
2023-02-27 8.00 8.06 7.96 8.04 0.0M
2023-02-24 8.00 8.03 7.96 8.01 0.0M
2023-02-23 7.49 7.57 7.37 7.37 0.0M
2023-02-22 7.19 7.26 7.19 7.26 0.0M
2023-02-21 7.18 7.20 7.14 7.14 0.0M
2023-02-17 7.15 7.17 7.15 7.17 0.0M
2023-02-16 7.21 7.25 7.21 7.25 0.0M
2023-02-15 7.24 7.29 7.24 7.29 0.0M
2023-02-14 7.33 7.33 7.27 7.30 0.0M
2023-02-13 7.15 7.21 7.15 7.17 0.0M
2023-02-10 7.04 7.04 6.93 6.97 0.0M
2023-02-09 7.42 7.43 7.37 7.37 0.0M
2023-02-08 7.24 7.24 7.16 7.18 0.0M
2023-02-07 7.43 7.45 7.38 7.45 0.0M
2023-02-06 7.40 7.40 7.26 7.26 0.0M
2023-02-03 7.38 7.39 7.33 7.39 0.0M
2023-02-02 7.49 7.55 7.48 7.54 0.0M
2023-02-01 7.32 7.42 7.28 7.40 0.0M
2023-01-31 7.21 7.21 7.20 7.20 0.0M
2023-01-30 7.27 7.27 7.21 7.23 0.0M
2023-01-27 7.20 7.28 7.20 7.27 0.0M
2023-01-26 7.34 7.37 7.31 7.37 0.0M
2023-01-25 7.21 7.24 7.16 7.24 0.0M
2023-01-24 7.29 7.34 7.29 7.30 0.0M
2023-01-23 6.87 6.91 6.86 6.86 0.0M
2023-01-20 6.69 6.74 6.69 6.74 0.0M
2023-01-19 6.67 6.71 6.64 6.69 0.0M
2023-01-18 7.01 7.04 6.90 6.91 0.0M
2023-01-17 6.85 6.85 6.79 6.79 0.0M
2023-01-13 6.64 6.66 6.60 6.62 0.0M
2023-01-12 6.51 6.56 6.51 6.54 0.0M
2023-01-11 6.45 6.47 6.43 6.46 0.0M
2023-01-10 6.32 6.33 6.32 6.33 0.0M
2023-01-09 6.52 6.57 6.49 6.53 0.0M
2023-01-06 6.35 6.38 6.28 6.38 0.0M
2023-01-05 6.22 6.37 6.22 6.37 0.0M
2023-01-04 6.21 6.29 6.21 6.28 0.0M
2023-01-03 6.12 6.12 6.04 6.07 0.0M