ORBI.TA - Orbit Technologies Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20181,285.001,313.001,264.001,297.001,297.0019,967
Sep 19, 2018------
Sep 18, 20181,285.001,285.001,285.001,285.001,285.00-
Sep 17, 20181,240.001,295.001,240.001,285.001,285.0013,248
Sep 16, 20181,230.001,269.001,229.001,249.001,249.0014,130
Sep 13, 20181,230.001,252.001,220.001,251.001,251.0017,249
Sep 12, 20181,250.001,250.001,225.001,229.001,229.009,485
Sep 11, 20181,224.001,224.001,224.001,224.001,224.00-
Sep 10, 20181,224.001,224.001,224.001,224.001,224.00-
Sep 09, 20181,224.001,224.001,224.001,224.001,224.00-
Sep 06, 20181,217.001,248.001,217.001,224.001,224.0030,044
Sep 05, 20181,279.001,279.001,230.001,232.001,232.0031,983
Sep 04, 20181,337.001,338.001,265.001,279.001,279.0035,176
Sep 03, 20181,320.001,336.001,310.001,325.001,325.0028,954
Sep 02, 20181,281.001,323.001,281.001,320.001,320.0027,794
Aug 30, 20181,272.001,293.001,223.001,287.001,287.0054,297
Aug 29, 20181,319.001,319.001,270.001,272.001,272.0041,135
Aug 28, 20181,275.001,325.001,285.001,309.001,309.0086,134
Aug 27, 20181,250.001,279.001,230.001,275.001,275.0046,354
Aug 26, 20181,239.001,270.001,226.001,232.001,232.00103,548
Aug 23, 20181,175.001,221.001,174.001,215.001,215.0033,182
Aug 22, 20181,140.001,195.001,140.001,175.001,175.0052,367
Aug 21, 20181,118.001,162.001,118.001,141.001,141.0068,144
Aug 20, 20181,095.001,117.001,079.001,117.001,117.0049,991
Aug 19, 20181,089.001,098.001,085.001,095.001,095.0018,038
Aug 16, 20181,065.001,089.001,051.001,073.001,073.0012,946
Aug 15, 20181,058.001,070.001,037.001,065.001,065.008,680
Aug 14, 20181,035.001,060.001,030.001,058.001,058.0044,928
Aug 13, 20181,033.001,035.001,006.001,035.001,035.0034,183
Aug 12, 20181,046.001,046.001,025.001,033.001,033.003,014
Aug 09, 20181,035.001,050.001,035.001,046.001,046.0017,713
Aug 08, 20181,042.001,048.001,024.001,035.001,035.0021,312
Aug 07, 20181,010.001,038.001,007.001,013.001,013.0032,133
Aug 06, 2018------
Aug 05, 20181,047.001,047.001,047.001,047.001,047.00-
Aug 02, 20181,047.001,047.001,047.001,047.001,047.00-
Aug 01, 2018------
Jul 31, 20181,059.001,092.001,068.001,084.001,084.0030,194
Jul 30, 20181,065.001,069.001,041.001,059.001,059.0020,700
Jul 29, 2018------
Jul 26, 20181,024.001,070.001,029.001,055.001,055.0056,651
Jul 25, 2018997.701,048.00989.901,024.001,024.00257,229
Jul 24, 2018995.201,015.00994.60997.70997.7023,247
Jul 23, 2018995.001,012.00993.80995.20995.2016,778
Jul 22, 2018987.50987.50987.50987.50987.50-
Jul 19, 20181,020.001,020.00972.00987.50987.5058,166
Jul 18, 2018929.201,018.00929.201,007.001,007.00204,194
Jul 17, 2018950.80950.10923.60929.20929.209,885
Jul 16, 2018923.00951.00935.60950.80950.805,364
Jul 15, 2018------
Jul 12, 2018916.70917.20902.20914.80914.8013,081
Jul 11, 2018926.20926.20903.10916.70916.7024,902
Jul 10, 2018945.20946.00927.60933.20933.208,177
Jul 09, 2018952.50952.50940.00945.20945.202,866
Jul 08, 2018952.50952.60952.60952.60952.601,057
Jul 05, 2018------
Jul 04, 2018956.60967.50948.90958.00958.003,571
Jul 03, 2018949.20998.70948.70956.60956.6013,907
Jul 02, 2018970.00962.30940.90949.20949.203,438
Jul 01, 2018970.00970.10969.90970.00970.003,150
Jun 28, 2018989.80983.80950.10963.90963.9026,948
Jun 27, 2018990.701,020.00982.30989.80989.804,786
Jun 26, 20181,000.001,000.00980.00990.70990.708,995
Jun 25, 20181,018.001,002.001,000.001,000.001,000.005,996
Jun 24, 20181,036.001,036.00993.501,018.001,018.008,098
Jun 21, 20181,028.001,037.001,028.001,028.001,028.003,131
Jun 20, 2018------
Jun 19, 2018------
Jun 18, 20181,015.001,046.001,015.001,037.001,037.0012,201
Jun 17, 20181,001.001,018.001,001.001,017.001,017.005,172
Jun 14, 2018995.001,018.00995.001,004.001,004.0016,590
Jun 13, 2018992.301,010.00992.00999.00999.004,014
Jun 12, 20181,039.001,039.00990.00992.30992.3013,681
Jun 11, 20181,000.001,040.00990.001,028.001,028.008,741
Jun 10, 20181,052.001,049.001,021.001,041.001,041.002,902
Jun 07, 20181,049.001,057.001,030.001,052.001,052.0019,551
Jun 06, 20181,045.001,056.001,045.001,054.001,054.004,866
Jun 05, 20181,037.001,044.001,038.001,042.001,042.003,892
Jun 04, 20181,008.001,041.001,000.001,037.001,037.0010,245
Jun 03, 20181,027.001,027.00980.301,008.001,008.006,056
May 31, 20181,019.001,040.001,012.001,027.001,027.0031,053
May 30, 2018996.101,041.00991.501,019.001,019.005,600
May 29, 2018985.00998.00985.00996.10996.104,438
May 28, 2018986.00985.10985.00985.00985.001,116
May 27, 20181,003.00993.90980.10986.00986.009,493
May 24, 20181,009.001,010.001,003.001,003.001,003.008,795
May 23, 20181,026.001,022.001,004.001,009.001,009.0010,833
May 22, 20181,029.001,029.001,011.001,026.001,026.005,261
May 21, 2018980.001,044.00980.001,029.001,029.008,178
May 20, 2018997.90997.90997.90997.90997.90-
May 17, 2018968.001,015.00968.00997.90997.9010,102
May 16, 20181,020.001,000.00962.10968.60968.6020,872
May 15, 20181,021.001,020.001,020.001,020.001,020.001,049
May 14, 20181,039.001,039.001,020.001,021.001,021.007,105
May 13, 20181,039.001,048.001,039.001,045.001,045.00584
May 10, 20181,051.001,050.001,021.001,039.001,039.005,773
May 09, 20181,020.001,060.001,023.001,051.001,051.007,853
May 08, 2018991.601,037.00990.001,020.001,020.0035,761
May 07, 2018954.20999.00954.20991.60991.6015,116
May 06, 2018933.20955.00940.10954.20954.2013,513
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...