Eltek Ltd - Ordinary Shares

ELTK 
(NASDAQ) 
 

History: Eltek Ltd - Ordinary Shares

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
4.00
4.09
3.73
3.77
47,173
3.80
0
19/09/2019
4.00
4.13
3.93
3.97
20,058
4.07
0
18/09/2019
4.04
4.20
3.92
3.98
9,520
4.04
0
17/09/2019
4.16
4.21
3.95
4.09
28,551
4.06
0
16/09/2019
3.95
4.28
3.95
4.11
97,892
4.14
0
13/09/2019
3.82
4.20
3.82
3.99
64,349
4.07
0
12/09/2019
3.64
3.90
3.64
3.89
65,920
3.79
0
11/09/2019
3.81
3.90
3.53
3.60
61,174
3.70
0
10/09/2019
4.08
4.08
3.79
3.87
58,224
3.91
0
09/09/2019
3.92
4.25
3.88
4.12
94,676
4.09
0
06/09/2019
4.00
4.15
3.81
3.98
157,493
3.99
0
05/09/2019
4.74
4.74
3.92
4.13
273,982
4.29
0
04/09/2019
5.12
5.24
4.00
4.36
704,116
4.56
0
03/09/2019
6.21
7.08
5.54
6.00
1,350,244
6.50
0
30/08/2019
4.24
6.50
4.10
6.38
1,628,020
5.74
0
29/08/2019
4.15
4.18
3.97
4.18
66,706
4.06
0
28/08/2019
3.60
4.20
3.60
3.93
91,491
3.95
0
27/08/2019
3.51
3.65
3.45
3.62
10,977
3.51
0
26/08/2019
3.66
3.84
3.50
3.50
8,645
3.50
0
23/08/2019
3.59
3.67
3.54
3.66
23,752
3.61
0
22/08/2019
3.79
3.79
3.31
3.58
24,199
3.51
0
21/08/2019
3.86
3.98
3.60
3.79
35,591
3.83
0
20/08/2019
3.96
4.15
3.80
3.86
36,134
3.97
0
19/08/2019
3.35
3.98
3.31
3.98
64,765
3.58
0
16/08/2019
3.22
3.47
3.22
3.37
6,960
3.30
0
15/08/2019
3.26
3.29
3.22
3.22
2,989
3.27
0
14/08/2019
3.32
3.49
3.24
3.25
24,665
3.25
0
13/08/2019
3.38
3.49
3.22
3.29
4,896
3.33
0
12/08/2019
3.37
3.43
3.15
3.40
9,821
3.20
0
09/08/2019
3.35
3.51
3.35
3.38
6,392
3.47
0
08/08/2019
3.26
3.47
3.26
3.38
19,730
3.40
0
07/08/2019
3.27
3.41
3.23
3.31
4,337
3.28
0
06/08/2019
3.28
3.40
3.22
3.22
27,192
3.29
0
05/08/2019
3.82
3.82
3.25
3.40
25,444
3.50
0
02/08/2019
3.84
3.84
3.68
3.78
19,734
3.74
0
01/08/2019
3.92
3.92
3.72
3.84
11,733
3.76
0
31/07/2019
3.95
4.11
3.88
3.97
14,643
3.97
0
30/07/2019
3.97
3.99
3.86
3.92
3,782
3.95
0
29/07/2019
3.73
4.10
3.73
3.93
26,810
3.93
0
26/07/2019
3.69
3.99
3.62
3.72
28,210
3.77
0
25/07/2019
3.83
4.14
3.75
3.76
16,908
3.85
0
24/07/2019
3.93
4.05
3.81
3.85
39,664
3.93
0
23/07/2019
4.10
4.12
3.90
3.95
8,335
3.99
0
22/07/2019
4.06
4.40
4.02
4.10
50,328
4.20
0
19/07/2019
3.83
4.17
3.83
4.07
84,015
4.07
0
18/07/2019
3.90
3.99
3.78
3.83
30,771
3.89
0
17/07/2019
4.05
4.09
3.93
3.93
11,143
4.01
0
16/07/2019
4.00
4.19
3.73
4.01
43,664
3.98
0
15/07/2019
4.20
4.38
4.00
4.00
19,583
4.00
0
12/07/2019
4.21
4.41
4.10
4.25
37,172
4.25
0
11/07/2019
4.19
4.41
4.19
4.24
16,678
4.32
0
10/07/2019
4.11
4.58
4.11
4.24
79,011
4.40
0
09/07/2019
4.05
4.52
4.05
4.18
77,605
4.32
0
08/07/2019
3.93
4.15
3.93
4.05
23,276
4.06
0
05/07/2019
3.86
4.13
3.86
3.94
34,999
4.00
0
03/07/2019
4.01
4.05
3.82
3.87
25,085
3.90
0
02/07/2019
4.11
4.17
3.90
4.01
35,668
4.06
0
01/07/2019
4.35
4.44
4.03
4.08
44,014
4.18
0
28/06/2019
4.40
4.74
4.21
4.35
84,339
4.49
0
27/06/2019
4.42
4.88
4.32
4.46
320,489
4.62
0
26/06/2019
3.91
4.68
3.91
4.44
344,501
4.39
0
25/06/2019
3.83
4.01
3.83
3.91
15,506
3.89
0
24/06/2019
3.73
4.11
3.73
3.87
63,161
3.97
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 13:03:50
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB7 - 2019-09-23 14:03:50 - 2019-09-23 13:03:50 - 1000 - Website: OKAY