ORBI.TA - Orbit Technologies Ltd

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20181,071.001,055.001,015.001,031.001,031.0015,014
Dec 18, 20181,071.001,055.001,015.001,031.001,031.0015,014
Dec 17, 20181,079.001,152.001,053.001,071.001,071.008,410
Dec 16, 20181,092.001,100.001,075.001,079.001,079.0011,893
Dec 13, 20181,030.001,098.001,030.001,092.001,092.0028,076
Dec 12, 20181,005.001,030.00990.001,017.001,017.0011,469
Dec 11, 2018999.901,009.00997.101,005.001,005.00574
Dec 10, 20181,018.001,007.00999.00999.90999.905,087
Dec 09, 20181,016.001,030.001,004.001,018.001,018.003,208
Dec 06, 20181,018.001,030.001,004.001,016.001,016.0013,508
Dec 05, 20181,043.001,030.001,013.001,025.001,025.0024,135
Dec 04, 20181,080.001,089.001,040.001,043.001,043.0015,788
Dec 03, 20181,113.001,118.001,049.001,080.001,080.0010,694
Dec 02, 20181,090.001,114.001,090.001,113.001,113.0013,452
Nov 29, 20181,126.001,126.001,067.001,081.001,081.0012,384
Nov 28, 20181,113.001,128.001,090.001,093.001,093.0014,995
Nov 27, 20181,100.001,116.001,100.001,113.001,113.002,794
Nov 26, 20181,109.001,137.001,092.001,123.001,123.007,824
Nov 25, 20181,128.001,127.001,080.001,109.001,109.0016,674
Nov 22, 20181,150.001,160.001,112.001,128.001,128.0014,364
Nov 21, 20181,181.001,198.001,135.001,150.001,150.0010,943
Nov 20, 20181,175.001,184.001,175.001,181.001,181.0016,669
Nov 19, 20181,131.001,197.001,131.001,184.001,184.0024,971
Nov 18, 20181,189.001,189.001,143.001,156.001,156.0018,868
Nov 15, 20181,177.001,189.001,187.001,189.001,189.001,935
Nov 14, 20181,184.001,179.001,170.001,177.001,177.001,992
Nov 13, 20181,200.001,180.001,180.001,184.001,184.00134
Nov 12, 20181,201.001,214.001,179.001,200.001,200.0010,594
Nov 11, 20181,200.001,213.001,194.001,201.001,201.007,739
Nov 08, 20181,174.001,199.001,161.001,178.001,178.007,243
Nov 07, 20181,169.001,180.001,159.001,174.001,174.004,936
Nov 06, 20181,189.001,190.001,157.001,169.001,169.0019,909
Nov 05, 20181,208.001,203.001,176.001,189.001,189.0010,197
Nov 04, 20181,163.001,242.001,163.001,208.001,208.0011,589
Nov 01, 20181,187.001,200.001,176.001,183.001,183.001,412
Oct 31, 20181,195.001,190.001,156.001,187.001,187.009,983
Oct 30, 20181,195.001,195.001,195.001,195.001,195.00-
Oct 29, 20181,191.001,200.001,182.001,195.001,195.004,251
Oct 28, 20181,157.001,200.001,163.001,191.001,191.0012,467
Oct 25, 20181,187.001,164.001,150.001,157.001,157.0021,386
Oct 24, 20181,180.001,193.001,180.001,187.001,187.004,551
Oct 23, 20181,204.001,197.001,165.001,180.001,180.0012,562
Oct 22, 20181,209.001,235.001,200.001,204.001,204.0023,935
Oct 21, 20181,213.001,213.001,195.001,209.001,209.001,350
Oct 18, 20181,224.001,230.001,200.001,213.001,213.006,747
Oct 17, 20181,211.001,226.001,211.001,224.001,224.00672
Oct 16, 20181,207.001,227.001,207.001,226.001,226.009,379
Oct 15, 20181,221.001,219.001,180.001,207.001,207.003,335
Oct 14, 20181,180.001,225.001,199.001,221.001,221.001,455
Oct 11, 20181,167.001,180.001,064.001,180.001,180.0058,548
Oct 10, 20181,240.001,248.001,170.001,206.001,206.0014,550
Oct 09, 20181,211.001,248.001,211.001,240.001,240.004,703
Oct 08, 20181,239.001,230.001,207.001,219.001,219.008,167
Oct 07, 20181,264.001,245.001,204.001,239.001,239.0014,567
Oct 04, 20181,279.001,271.001,261.001,264.001,264.004,825
Oct 03, 20181,265.001,288.001,265.001,279.001,279.0012,484
Oct 02, 20181,265.001,284.001,265.001,271.001,271.008,034
Oct 01, 20181,266.001,266.001,266.001,266.001,266.00-
Sep 30, 20181,266.001,266.001,266.001,266.001,266.00-
Sep 27, 20181,296.001,293.001,258.001,266.001,266.0014,521
Sep 26, 20181,299.001,297.001,295.001,296.001,296.003,068
Sep 25, 20181,297.001,309.001,265.001,299.001,299.0023,698
Sep 24, 20181,297.001,297.001,297.001,297.001,297.00-
Sep 23, 20181,297.001,297.001,297.001,297.001,297.00-
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, 20181,037.001,039.001,000.001,010.001,010.0018,822
Aug 05, 20181,011.001,049.001,011.001,037.001,037.0012,667
Aug 02, 20181,047.001,047.001,047.001,047.001,047.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...