Eltek Ltd (ELTK)

ELTK
🏛️ États-Unis →
10.97
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 3.66 3.76 3.66 3.72 0.0M
2021-12-30 3.52 3.85 3.52 3.76 0.1M
2021-12-29 3.86 3.87 3.71 3.71 0.0M
2021-12-28 4.01 4.01 3.86 3.93 0.0M
2021-12-27 4.07 4.07 3.88 4.01 0.0M
2021-12-23 4.06 4.09 4.00 4.05 0.0M
2021-12-22 4.08 4.08 3.82 3.98 0.0M
2021-12-21 3.99 4.18 3.94 4.01 0.0M
2021-12-20 4.14 4.14 3.94 3.94 0.0M
2021-12-17 4.20 4.20 4.00 4.14 0.0M
2021-12-16 4.21 4.46 4.20 4.20 0.0M
2021-12-15 4.38 4.38 4.20 4.24 0.0M
2021-12-14 4.35 4.35 4.25 4.33 0.0M
2021-12-13 4.36 4.47 4.35 4.36 0.0M
2021-12-10 4.58 4.58 4.41 4.46 0.0M
2021-12-09 4.59 4.59 4.44 4.58 0.0M
2021-12-08 4.46 4.80 4.41 4.59 0.1M
2021-12-07 4.29 4.41 4.26 4.41 0.0M
2021-12-06 4.32 4.32 4.21 4.30 0.0M
2021-12-03 4.44 4.46 4.21 4.34 0.0M
2021-12-02 4.41 4.48 4.41 4.44 0.0M
2021-12-01 4.48 4.54 4.48 4.48 0.0M
2021-11-30 4.41 4.49 4.38 4.48 0.0M
2021-11-29 4.50 4.58 4.40 4.44 0.0M
2021-11-26 4.40 4.50 4.40 4.50 0.0M
2021-11-24 4.52 4.55 4.52 4.55 0.0M
2021-11-23 4.82 4.82 4.48 4.56 0.0M
2021-11-22 4.84 4.86 4.72 4.73 0.0M
2021-11-19 4.86 4.86 4.71 4.76 0.0M
2021-11-18 4.90 4.94 4.71 4.84 0.0M
2021-11-17 5.44 5.44 4.62 4.87 0.1M
2021-11-16 5.61 5.70 5.56 5.60 0.0M
2021-11-15 5.45 5.66 5.45 5.60 0.0M
2021-11-12 5.45 5.50 5.45 5.50 0.0M
2021-11-11 5.52 5.52 5.52 5.52 0.0M
2021-11-10 5.50 5.61 5.50 5.61 0.0M
2021-11-09 5.73 5.73 5.46 5.58 0.0M
2021-11-08 5.65 5.65 5.59 5.63 0.0M
2021-11-05 5.62 5.68 5.59 5.60 0.0M
2021-11-04 5.62 5.85 5.59 5.80 0.0M
2021-11-03 5.57 5.74 5.57 5.62 0.0M
2021-11-02 5.64 5.76 5.52 5.62 0.0M
2021-11-01 5.55 5.65 5.52 5.55 0.0M
2021-10-29 5.26 5.46 5.26 5.46 0.0M
2021-10-28 5.36 5.63 5.36 5.40 0.0M
2021-10-27 5.40 5.60 5.24 5.32 0.0M
2021-10-26 5.50 5.51 5.46 5.46 0.0M
2021-10-25 5.59 5.68 5.50 5.53 0.0M
2021-10-22 5.61 5.75 5.50 5.50 0.0M
2021-10-21 5.61 5.74 5.57 5.69 0.0M
2021-10-20 5.71 5.71 5.60 5.60 0.0M
2021-10-19 5.64 5.76 5.60 5.63 0.1M
2021-10-18 5.66 5.66 5.62 5.62 0.0M
2021-10-15 5.69 5.69 5.49 5.63 0.0M
2021-10-14 5.67 5.72 5.60 5.69 0.0M
2021-10-13 5.52 5.73 5.52 5.65 0.0M
2021-10-12 5.57 5.62 5.50 5.50 0.0M
2021-10-11 5.71 5.75 5.46 5.62 0.0M
2021-10-08 5.82 5.86 5.74 5.78 0.0M
2021-10-07 5.70 5.73 5.60 5.65 0.0M
2021-10-06 5.75 5.75 5.67 5.67 0.0M
2021-10-05 5.78 5.78 5.70 5.73 0.0M
2021-10-04 5.85 5.85 5.76 5.80 0.0M
2021-10-01 5.78 5.94 5.78 5.85 0.0M
2021-09-30 5.93 5.96 5.73 5.78 0.0M
2021-09-29 5.91 5.91 5.80 5.89 0.0M
2021-09-28 5.80 6.04 5.80 5.91 0.0M
2021-09-27 5.86 6.02 5.85 5.85 0.0M
2021-09-24 6.01 6.20 5.85 5.91 0.0M
2021-09-23 5.89 6.06 5.72 6.04 0.0M
2021-09-22 5.87 5.87 5.71 5.80 0.0M
2021-09-21 5.62 5.84 5.60 5.70 0.0M
2021-09-20 5.85 5.93 5.60 5.62 0.0M
2021-09-17 6.07 6.19 6.00 6.04 0.0M
2021-09-16 6.13 6.31 6.03 6.08 0.0M
2021-09-15 6.37 6.37 6.08 6.15 0.0M
2021-09-14 6.30 6.30 6.17 6.25 0.0M
2021-09-13 6.20 6.30 6.15 6.24 0.0M
2021-09-10 6.34 6.41 6.18 6.21 0.0M
2021-09-09 6.35 6.48 6.08 6.30 0.0M
2021-09-08 6.40 6.65 6.18 6.33 0.0M
2021-09-07 6.69 6.79 6.45 6.47 0.0M
2021-09-03 6.83 6.84 6.60 6.62 0.0M
2021-09-02 6.79 6.99 6.75 6.81 0.0M
2021-09-01 6.88 7.05 6.80 6.80 0.0M
2021-08-31 6.60 7.16 6.58 6.90 0.2M
2021-08-30 6.47 6.93 6.40 6.68 0.2M
2021-08-27 6.25 6.79 6.06 6.38 0.2M
2021-08-26 6.34 6.34 6.21 6.26 0.0M
2021-08-25 6.23 6.43 6.23 6.43 0.0M
2021-08-24 6.17 6.44 6.16 6.31 0.0M
2021-08-23 6.14 6.27 6.06 6.13 0.0M
2021-08-20 5.94 6.25 5.93 6.19 0.0M
2021-08-19 6.22 6.34 5.94 5.94 0.0M
2021-08-18 6.47 6.50 5.95 6.15 0.2M
2021-08-17 6.17 6.27 5.70 5.88 0.0M
2021-08-16 6.50 6.50 6.15 6.27 0.0M
2021-08-13 6.55 6.65 6.43 6.57 0.0M
2021-08-12 6.47 6.65 6.47 6.65 0.0M
2021-08-11 6.70 6.77 6.48 6.53 0.0M
2021-08-10 6.91 7.05 6.69 6.70 0.0M
2021-08-09 6.87 6.97 6.81 6.91 0.0M
2021-08-06 6.91 6.92 6.63 6.70 0.0M
2021-08-05 7.07 7.17 6.81 6.89 0.1M
2021-08-04 6.80 7.18 6.69 7.04 0.0M
2021-08-03 6.85 6.86 6.73 6.80 0.0M
2021-08-02 6.64 7.00 6.64 6.86 0.1M
2021-07-30 6.60 6.71 6.51 6.66 0.0M
2021-07-29 6.56 6.84 6.56 6.63 0.1M
2021-07-28 6.54 6.65 6.43 6.55 0.1M
2021-07-27 6.54 6.68 6.33 6.50 0.0M
2021-07-26 6.74 6.79 6.52 6.71 0.0M
2021-07-23 7.01 7.01 6.66 6.66 0.0M
2021-07-22 6.51 7.17 6.41 6.96 0.2M
2021-07-21 6.47 6.69 6.41 6.64 0.0M
2021-07-20 6.32 6.59 6.30 6.44 0.0M
2021-07-19 6.33 6.40 6.20 6.25 0.1M
2021-07-16 6.70 6.70 6.45 6.45 0.0M
2021-07-15 7.17 7.19 6.70 6.76 0.1M
2021-07-14 7.10 7.35 6.98 7.19 0.1M
2021-07-13 7.05 7.30 6.81 7.07 0.2M
2021-07-12 6.72 7.18 6.70 7.04 0.1M
2021-07-09 6.92 6.92 6.62 6.72 0.0M
2021-07-08 6.50 7.18 6.40 6.96 0.2M
2021-07-07 6.98 7.19 6.56 6.75 0.1M
2021-07-06 6.60 7.30 6.56 6.93 0.4M
2021-07-02 6.08 6.79 5.98 6.52 0.6M
2021-07-01 6.05 6.10 5.96 5.96 0.0M
2021-06-30 5.94 6.12 5.93 6.12 0.0M
2021-06-29 5.88 6.12 5.77 5.91 0.1M
2021-06-28 5.92 5.92 5.81 5.89 0.0M
2021-06-25 5.92 5.97 5.92 5.93 0.0M
2021-06-24 5.96 5.99 5.85 5.93 0.0M
2021-06-23 5.85 6.05 5.82 5.82 0.0M
2021-06-22 5.90 5.90 5.77 5.85 0.0M
2021-06-21 5.96 6.02 5.90 5.90 0.0M
2021-06-18 5.95 6.01 5.95 5.97 0.0M
2021-06-17 5.97 6.09 5.97 5.99 0.0M
2021-06-16 5.94 6.09 5.94 6.01 0.0M
2021-06-15 6.10 6.22 5.96 6.01 0.1M
2021-06-14 6.15 6.19 6.10 6.15 0.0M
2021-06-11 6.05 6.15 6.05 6.11 0.0M
2021-06-10 6.14 6.38 5.94 6.20 0.0M
2021-06-09 6.26 6.26 6.03 6.03 0.0M
2021-06-08 6.25 6.36 6.14 6.23 0.1M
2021-06-07 6.21 6.33 6.09 6.27 0.0M
2021-06-04 6.19 6.44 6.07 6.27 0.1M
2021-06-03 5.95 6.55 5.86 6.11 0.2M
2021-06-02 6.10 6.10 5.93 6.05 0.0M
2021-06-01 6.00 6.09 5.92 6.02 0.1M
2021-05-28 5.73 6.17 5.66 5.99 0.3M
2021-05-27 5.72 5.93 5.71 5.71 0.0M
2021-05-26 5.58 5.85 5.58 5.73 0.0M
2021-05-25 5.50 6.05 5.50 5.74 0.3M
2021-05-24 5.63 5.66 5.50 5.66 0.0M
2021-05-21 5.53 5.70 5.49 5.64 0.0M
2021-05-20 5.42 5.72 5.13 5.49 0.4M
2021-05-19 5.22 5.64 5.15 5.39 0.3M
2021-05-18 5.28 5.48 5.18 5.22 0.1M
2021-05-17 5.31 5.58 5.12 5.28 0.1M
2021-05-14 5.20 6.27 5.20 5.36 0.4M
2021-05-13 5.86 6.07 5.11 5.11 0.2M
2021-05-12 6.07 6.15 5.80 5.86 0.1M
2021-05-11 6.00 6.43 5.93 6.20 0.1M
2021-05-10 7.16 8.80 6.28 6.55 1.1M
2021-05-07 6.86 7.28 6.67 7.25 0.1M
2021-05-06 6.03 7.92 5.87 6.93 1.6M
2021-05-05 5.70 6.45 5.67 6.00 0.1M
2021-05-04 5.70 5.87 5.70 5.77 0.0M
2021-05-03 5.69 5.78 5.65 5.78 0.0M
2021-04-30 5.80 5.80 5.70 5.79 0.0M
2021-04-29 5.80 5.80 5.74 5.80 0.0M
2021-04-28 5.80 5.80 5.67 5.67 0.0M
2021-04-27 5.84 5.89 5.68 5.76 0.0M
2021-04-26 5.56 5.95 5.50 5.77 0.0M
2021-04-23 5.79 5.79 5.55 5.57 0.0M
2021-04-22 5.84 5.84 5.43 5.79 0.0M
2021-04-21 5.55 5.67 5.50 5.62 0.0M
2021-04-20 5.50 5.60 5.50 5.50 0.0M
2021-04-19 5.58 5.66 5.53 5.60 0.0M
2021-04-16 5.70 5.70 5.43 5.69 0.0M
2021-04-15 5.96 6.00 5.65 5.73 0.0M
2021-04-14 6.08 6.26 5.82 5.99 0.0M
2021-04-13 6.18 6.18 5.75 5.94 0.0M
2021-04-12 6.35 6.46 6.15 6.25 0.0M
2021-04-09 6.13 6.33 6.10 6.25 0.0M
2021-04-08 6.15 6.20 6.07 6.15 0.0M
2021-04-07 6.12 6.25 6.05 6.15 0.0M
2021-04-06 6.12 6.26 6.05 6.16 0.0M
2021-04-05 6.10 6.25 6.04 6.12 0.0M
2021-04-01 6.22 6.22 5.97 6.17 0.0M
2021-03-31 6.28 6.39 6.10 6.21 0.0M
2021-03-30 6.14 6.58 5.87 6.38 0.0M
2021-03-29 5.98 6.28 5.83 6.13 0.0M
2021-03-26 5.92 6.03 5.71 5.95 0.0M
2021-03-25 5.91 6.28 5.90 5.92 0.1M
2021-03-24 5.95 6.04 5.70 5.89 0.1M
2021-03-23 5.80 5.83 5.41 5.52 0.2M
2021-03-22 5.69 5.79 5.52 5.72 0.0M
2021-03-19 5.63 5.75 5.60 5.60 0.0M
2021-03-18 5.59 5.69 5.51 5.53 0.0M
2021-03-17 5.54 5.59 5.31 5.59 0.0M
2021-03-16 5.59 5.70 5.34 5.44 0.0M
2021-03-15 5.56 5.69 5.50 5.50 0.0M
2021-03-12 5.54 5.56 5.41 5.41 0.0M
2021-03-11 5.71 5.73 5.45 5.60 0.0M
2021-03-10 5.58 5.72 5.47 5.64 0.0M
2021-03-09 5.37 5.66 5.27 5.49 0.0M
2021-03-08 5.44 5.58 5.13 5.37 0.0M
2021-03-05 5.26 5.29 5.02 5.28 0.0M
2021-03-04 5.43 5.43 5.03 5.12 0.0M
2021-03-03 5.45 5.59 5.45 5.50 0.0M
2021-03-02 5.74 5.88 5.41 5.42 0.0M
2021-03-01 5.94 6.12 5.47 5.74 0.0M
2021-02-26 5.87 6.47 5.62 5.80 0.1M
2021-02-25 5.69 6.20 5.35 5.90 0.2M
2021-02-24 5.36 5.83 5.21 5.75 0.0M
2021-02-23 5.50 5.50 5.00 5.36 0.1M
2021-02-22 6.01 6.15 5.63 5.63 0.1M
2021-02-19 6.15 6.40 5.93 6.17 0.1M
2021-02-18 7.01 7.38 5.72 6.23 0.5M
2021-02-17 7.46 8.12 7.21 8.10 0.2M
2021-02-16 6.84 7.13 6.70 7.11 0.1M
2021-02-12 6.31 6.70 6.15 6.70 0.1M
2021-02-11 6.10 6.49 6.01 6.22 0.1M
2021-02-10 6.60 6.64 6.06 6.13 0.1M
2021-02-09 6.01 6.90 5.84 6.53 0.2M
2021-02-08 6.00 6.19 5.83 5.93 0.0M
2021-02-05 5.99 6.19 5.88 5.95 0.0M
2021-02-04 5.84 6.09 5.72 5.87 0.0M
2021-02-03 6.00 6.00 5.70 5.71 0.0M
2021-02-02 5.79 6.34 5.54 5.96 0.1M
2021-02-01 5.32 5.89 5.32 5.75 0.0M
2021-01-29 5.50 5.50 5.32 5.37 0.0M
2021-01-28 5.32 5.59 5.32 5.43 0.0M
2021-01-27 5.41 5.59 5.28 5.29 0.0M
2021-01-26 5.49 5.57 5.42 5.47 0.0M
2021-01-25 5.58 5.60 5.40 5.40 0.0M
2021-01-22 5.71 5.71 5.43 5.54 0.0M
2021-01-21 5.68 5.72 5.40 5.42 0.0M
2021-01-20 5.74 5.74 5.65 5.73 0.0M
2021-01-19 5.69 5.90 5.62 5.77 0.0M
2021-01-15 5.65 5.70 5.54 5.60 0.0M
2021-01-14 5.45 5.74 5.42 5.63 0.1M
2021-01-13 5.35 5.42 5.29 5.37 0.0M
2021-01-12 5.31 5.38 5.20 5.27 0.0M
2021-01-11 5.20 5.27 5.15 5.24 0.0M
2021-01-08 5.13 5.14 5.02 5.06 0.0M
2021-01-07 5.08 5.24 5.03 5.03 0.0M
2021-01-06 4.88 5.10 4.83 5.03 0.0M
2021-01-05 5.03 5.09 4.88 4.93 0.0M
2021-01-04 5.06 5.15 4.82 5.03 0.0M