Eltel AB (ELTEL)

ELTEL
🏛️ 스웨덴 →
9.02
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 9.06 9.10 8.82 9.02 0.0M
2025-10-02 8.76 9.12 8.76 8.94 0.0M
2025-10-01 9.00 9.06 8.70 8.68 0.0M
2025-09-30 9.12 9.12 8.98 8.98 0.0M
2025-09-29 9.14 9.18 9.04 9.12 0.0M
2025-09-26 9.16 9.18 9.00 9.08 0.0M
2025-09-25 9.16 9.24 9.02 9.14 0.0M
2025-09-24 9.18 9.20 9.06 9.06 0.0M
2025-09-23 9.18 9.20 9.02 9.20 0.0M
2025-09-22 9.18 9.18 9.08 9.18 0.0M
2025-09-19 9.20 9.28 9.08 9.20 0.0M
2025-09-18 9.30 9.30 9.06 9.18 0.1M
2025-09-17 9.38 9.38 9.20 9.30 0.0M
2025-09-16 9.94 9.94 9.34 9.38 0.1M
2025-09-15 9.42 10.25 9.28 9.56 0.2M
2025-09-12 9.12 9.60 8.96 9.44 0.2M
2025-09-11 9.20 9.30 9.06 9.10 0.0M
2025-09-10 9.38 9.44 9.18 9.18 0.1M
2025-09-09 9.28 9.56 9.22 9.56 0.1M
2025-09-08 8.86 9.26 8.86 9.22 0.1M
2025-09-05 8.96 8.96 8.82 8.86 0.0M
2025-09-04 8.54 8.96 8.50 8.94 0.1M
2025-09-03 8.30 8.70 8.30 8.58 0.1M
2025-09-02 8.84 8.88 8.38 8.38 0.1M
2025-09-01 8.84 8.94 8.64 8.86 0.1M
2025-08-29 9.14 9.14 8.84 9.00 0.1M
2025-08-28 8.88 9.20 8.80 9.18 0.1M
2025-08-27 8.88 9.08 8.88 8.88 0.1M
2025-08-26 8.96 9.00 8.80 8.88 0.1M
2025-08-25 9.04 9.10 8.90 9.02 0.1M
2025-08-22 9.34 9.34 8.82 9.12 0.7M
2025-08-21 9.86 10.20 8.64 9.40 0.4M
2025-08-20 9.80 10.05 9.80 9.86 0.0M
2025-08-19 10.10 10.10 9.78 9.80 0.0M
2025-08-18 10.25 10.25 9.88 9.92 0.1M
2025-08-15 10.25 10.45 10.10 10.10 0.0M
2025-08-14 10.30 10.35 10.15 10.25 0.0M
2025-08-13 10.40 10.45 10.15 10.30 0.0M
2025-08-12 10.50 10.65 10.15 10.15 0.1M
2025-08-11 10.40 10.65 10.30 10.30 0.1M
2025-08-08 10.20 10.45 10.15 10.35 0.1M
2025-08-07 9.92 10.40 9.88 10.20 0.2M
2025-08-06 9.64 9.82 9.64 9.78 0.0M
2025-08-05 9.70 9.80 9.60 9.62 0.0M
2025-08-04 10.20 10.20 9.72 9.72 0.1M
2025-08-01 10.15 10.30 10.05 10.05 0.0M
2025-07-31 10.35 10.35 10.10 10.10 0.0M
2025-07-30 10.45 10.60 10.15 10.15 0.1M
2025-07-29 10.35 10.35 10.35 10.35 1.6M
2025-07-28 10.50 10.70 10.20 10.45 0.1M
2025-07-25 10.40 10.70 10.05 10.55 0.2M
2025-07-24 11.60 11.60 9.86 10.45 0.7M
2025-07-23 11.15 11.50 10.95 11.25 0.0M
2025-07-22 11.15 11.25 10.95 11.15 0.0M
2025-07-21 10.80 11.25 10.70 11.20 0.0M
2025-07-18 10.70 11.05 10.50 10.80 0.0M
2025-07-17 10.75 10.90 10.50 10.75 0.0M
2025-07-16 11.15 11.25 10.70 10.70 0.1M
2025-07-15 10.35 11.20 10.30 11.20 0.1M
2025-07-14 11.15 11.15 10.00 10.15 0.2M
2025-07-11 12.00 12.00 10.95 11.25 0.1M
2025-07-10 12.05 12.05 11.80 12.00 0.0M
2025-07-09 12.10 12.20 11.95 12.10 0.0M
2025-07-08 11.70 12.20 11.50 12.20 0.1M
2025-07-07 11.70 11.75 11.50 11.75 0.1M
2025-07-04 11.30 11.80 11.30 11.70 0.0M
2025-07-03 11.00 11.70 10.85 11.30 0.1M
2025-07-02 11.00 11.50 11.00 11.10 0.1M
2025-07-01 10.40 11.00 10.40 11.00 0.1M
2025-06-30 9.78 10.40 9.78 10.40 0.1M
2025-06-27 9.68 9.78 9.66 9.78 0.0M
2025-06-26 9.78 9.78 9.52 9.60 0.0M
2025-06-25 9.68 9.78 9.46 9.72 0.0M
2025-06-24 9.12 9.76 9.12 9.52 0.1M
2025-06-23 9.40 9.40 9.18 9.18 0.0M
2025-06-19 9.26 9.40 9.24 9.40 0.0M
2025-06-18 9.00 9.26 9.00 9.26 0.1M
2025-06-17 8.94 9.14 8.90 9.08 0.1M
2025-06-16 8.60 8.94 8.58 8.90 0.0M
2025-06-13 8.80 8.80 8.60 8.62 0.0M
2025-06-12 9.06 9.06 8.70 8.70 0.0M
2025-06-11 9.00 9.08 8.82 9.00 0.0M
2025-06-10 9.06 9.06 8.86 9.00 0.0M
2025-06-09 8.94 9.08 8.84 9.06 0.0M
2025-06-05 8.88 8.94 8.86 8.86 0.0M
2025-06-04 8.60 8.90 8.60 8.88 0.1M
2025-06-03 8.60 8.60 8.52 8.60 0.0M
2025-06-02 8.46 8.60 8.44 8.50 0.1M
2025-05-30 8.42 8.56 8.16 8.44 0.0M
2025-05-28 8.64 8.64 8.30 8.40 0.0M
2025-05-27 8.70 8.70 8.62 8.68 0.0M
2025-05-26 8.28 8.70 8.26 8.70 0.2M
2025-05-23 8.28 8.40 8.06 8.28 0.0M
2025-05-22 8.26 8.46 8.18 8.20 0.1M
2025-05-21 8.30 8.36 8.18 8.26 0.0M
2025-05-20 8.42 8.42 8.28 8.36 0.0M
2025-05-19 8.42 8.42 8.14 8.42 0.0M
2025-05-16 8.16 8.50 8.16 8.40 0.1M
2025-05-15 8.18 8.30 8.14 8.26 0.0M
2025-05-14 8.14 8.20 8.04 8.14 0.0M
2025-05-13 8.48 8.58 8.30 8.30 0.0M
2025-05-12 8.56 8.76 8.40 8.48 0.1M
2025-05-09 8.60 8.60 8.40 8.44 0.1M
2025-05-08 8.46 8.60 8.30 8.50 0.1M
2025-05-07 8.16 8.40 8.04 8.40 0.0M
2025-05-06 8.18 8.34 8.04 8.18 0.0M
2025-05-05 8.14 8.20 8.04 8.20 0.1M
2025-05-02 8.00 8.12 8.00 8.10 0.1M
2025-04-30 8.22 8.48 7.80 7.88 0.1M
2025-04-29 8.30 8.50 8.12 8.12 0.1M
2025-04-28 7.50 8.50 7.40 8.18 0.1M
2025-04-25 6.98 7.28 6.98 7.28 0.0M
2025-04-24 6.90 6.94 6.90 6.90 0.0M
2025-04-23 6.94 6.98 6.76 6.94 0.0M
2025-04-22 6.82 6.82 6.74 6.80 0.0M
2025-04-17 6.74 6.84 6.74 6.82 0.0M
2025-04-16 6.86 6.86 6.78 6.78 0.0M
2025-04-15 6.82 6.88 6.74 6.86 0.0M
2025-04-14 6.88 6.88 6.82 6.82 0.0M
2025-04-11 6.80 6.86 6.70 6.86 0.0M
2025-04-10 6.68 6.88 6.60 6.82 0.0M
2025-04-09 6.72 6.76 6.42 6.44 0.0M
2025-04-08 6.58 6.90 6.58 6.84 0.0M
2025-04-07 6.76 6.80 6.42 6.52 0.1M
2025-04-04 7.34 7.34 6.76 6.80 0.1M
2025-04-03 7.60 7.70 7.28 7.28 0.1M
2025-04-02 7.72 7.84 7.60 7.60 0.1M
2025-04-01 7.32 7.72 7.32 7.72 0.1M
2025-03-31 7.42 7.50 7.20 7.34 0.1M
2025-03-28 7.50 7.52 7.40 7.40 0.0M
2025-03-27 7.50 7.52 7.50 7.52 0.0M
2025-03-26 7.62 7.68 7.50 7.50 0.0M
2025-03-25 7.92 8.10 7.50 7.50 0.1M
2025-03-24 7.74 7.94 7.66 7.80 0.2M
2025-03-21 7.42 7.76 7.30 7.66 0.1M
2025-03-20 7.40 7.56 7.40 7.46 0.1M
2025-03-19 7.30 7.40 7.24 7.40 0.0M
2025-03-18 7.28 7.36 7.18 7.24 0.0M
2025-03-17 7.20 7.26 7.00 7.14 0.0M
2025-03-14 6.84 7.28 6.76 7.20 0.1M
2025-03-13 6.90 7.00 6.78 6.84 0.0M
2025-03-12 6.76 7.00 6.70 7.00 0.0M
2025-03-11 6.68 6.82 6.68 6.82 0.0M
2025-03-10 6.70 6.90 6.66 6.80 0.1M
2025-03-07 6.48 6.80 6.34 6.72 0.3M
2025-03-06 6.42 6.56 6.40 6.44 0.0M
2025-03-05 6.40 6.56 6.32 6.42 0.0M
2025-03-04 6.32 6.38 6.20 6.38 0.1M
2025-03-03 6.58 6.58 6.30 6.30 0.0M
2025-02-28 6.50 6.50 6.40 6.50 0.0M
2025-02-27 6.60 6.68 6.38 6.50 0.1M
2025-02-26 6.72 6.72 6.46 6.66 0.0M
2025-02-25 6.86 6.98 6.66 6.72 0.1M
2025-02-24 6.50 6.90 6.46 6.88 0.5M
2025-02-21 6.42 6.50 6.36 6.42 0.2M
2025-02-20 6.40 6.48 6.36 6.48 0.0M
2025-02-19 6.50 6.50 6.24 6.42 0.1M
2025-02-18 6.48 6.50 6.32 6.50 0.1M
2025-02-17 6.50 6.50 6.40 6.48 0.2M
2025-02-14 6.50 6.60 6.44 6.48 1.9M
2025-02-13 6.42 6.50 6.36 6.48 0.1M
2025-02-12 6.50 6.50 6.42 6.42 0.0M
2025-02-11 6.50 6.56 6.38 6.50 0.0M
2025-02-10 6.48 6.52 6.42 6.46 0.1M
2025-02-07 6.46 6.54 6.40 6.50 0.1M
2025-02-06 6.34 6.38 6.24 6.36 0.0M
2025-02-05 6.38 6.40 6.30 6.34 0.0M
2025-02-04 6.50 6.50 6.10 6.34 0.1M
2025-02-03 6.50 6.50 6.42 6.42 0.0M
2025-01-31 6.40 6.50 6.38 6.48 0.0M
2025-01-30 6.58 6.58 6.36 6.48 0.0M
2025-01-29 6.40 6.50 6.40 6.44 0.0M
2025-01-28 6.58 6.68 6.40 6.40 0.1M
2025-01-27 6.36 6.50 6.36 6.50 0.0M
2025-01-24 6.42 6.50 6.40 6.40 0.0M
2025-01-23 6.62 6.64 6.42 6.42 0.1M
2025-01-22 6.48 6.60 6.48 6.60 0.0M
2025-01-21 6.40 6.50 6.40 6.50 0.4M
2025-01-20 6.32 6.50 6.32 6.50 0.0M
2025-01-17 6.50 6.52 6.30 6.40 0.1M
2025-01-16 6.42 6.50 6.40 6.50 0.0M
2025-01-15 6.44 6.50 6.42 6.42 0.0M
2025-01-14 6.32 6.50 6.32 6.50 0.0M
2025-01-13 6.38 6.50 6.14 6.40 0.1M
2025-01-10 6.60 6.60 6.44 6.46 0.0M
2025-01-09 6.48 6.56 6.46 6.52 0.0M
2025-01-08 6.50 6.58 6.44 6.46 0.0M
2025-01-07 6.52 6.52 6.42 6.50 0.1M
2025-01-03 6.52 6.56 6.42 6.56 0.0M
2025-01-02 6.50 6.52 6.44 6.52 0.0M