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
2023-12-29 6.72 6.80 6.64 6.70 0.1M
2023-12-28 6.80 6.90 6.76 6.78 0.1M
2023-12-27 6.80 6.92 6.76 6.78 0.1M
2023-12-22 6.70 6.88 6.66 6.80 0.0M
2023-12-21 6.94 6.98 6.60 6.86 0.1M
2023-12-20 7.10 7.10 6.40 6.94 0.2M
2023-12-19 7.00 7.20 7.00 7.14 0.0M
2023-12-18 7.18 7.20 7.12 7.12 0.0M
2023-12-15 7.18 7.30 7.14 7.18 0.0M
2023-12-14 7.02 7.38 7.02 7.18 0.0M
2023-12-13 7.10 7.20 7.10 7.20 0.0M
2023-12-12 7.22 7.26 7.02 7.20 0.0M
2023-12-11 7.40 7.40 7.20 7.40 0.0M
2023-12-08 7.50 7.66 7.34 7.40 0.0M
2023-12-07 7.74 7.74 7.46 7.68 0.0M
2023-12-06 7.54 7.70 7.40 7.60 0.0M
2023-12-05 7.60 7.72 7.46 7.54 0.0M
2023-12-04 7.52 7.78 7.48 7.74 0.0M
2023-12-01 7.60 7.74 7.52 7.52 0.0M
2023-11-30 7.80 7.94 7.50 7.52 0.1M
2023-11-29 7.80 7.80 7.50 7.80 0.1M
2023-11-28 7.72 7.96 7.60 7.92 0.0M
2023-11-27 7.90 7.94 7.60 7.72 0.0M
2023-11-24 7.60 7.88 7.56 7.70 0.0M
2023-11-23 7.40 7.70 7.40 7.54 0.0M
2023-11-22 7.46 7.68 7.46 7.68 0.0M
2023-11-21 7.68 7.94 7.50 7.50 0.0M
2023-11-20 7.38 7.96 7.38 7.68 0.0M
2023-11-17 7.24 7.30 7.12 7.30 0.0M
2023-11-16 7.20 7.38 7.20 7.38 0.0M
2023-11-15 7.18 7.36 7.08 7.20 0.0M
2023-11-14 7.58 7.78 7.10 7.18 0.1M
2023-11-13 7.28 7.74 7.28 7.58 0.0M
2023-11-10 7.42 7.78 7.22 7.28 0.0M
2023-11-09 7.66 7.66 7.42 7.42 0.0M
2023-11-08 7.58 7.78 7.58 7.58 0.0M
2023-11-07 7.60 7.66 7.28 7.52 0.0M
2023-11-06 6.78 8.20 6.78 7.60 0.2M
2023-11-03 6.98 7.00 6.60 6.80 0.0M
2023-11-02 7.00 7.88 6.92 6.96 0.1M
2023-11-01 6.66 7.00 6.44 6.68 0.0M
2023-10-31 6.06 6.58 6.04 6.58 0.0M
2023-10-30 6.12 6.42 6.04 6.06 0.0M
2023-10-27 6.46 6.46 6.02 6.12 0.0M
2023-10-26 6.50 6.54 5.96 6.14 0.0M
2023-10-25 6.40 6.56 6.30 6.50 0.0M
2023-10-24 6.38 6.70 6.38 6.40 0.0M
2023-10-23 6.78 6.78 6.42 6.56 0.0M
2023-10-20 6.66 6.78 6.66 6.78 0.0M
2023-10-19 6.80 6.86 6.64 6.80 0.0M
2023-10-18 6.80 6.82 6.54 6.64 0.0M
2023-10-17 6.64 6.80 6.64 6.80 0.0M
2023-10-16 6.70 6.72 6.62 6.62 0.0M
2023-10-13 6.76 6.92 6.62 6.70 0.0M
2023-10-12 6.62 6.84 6.52 6.76 0.0M
2023-10-11 6.90 6.90 6.70 6.72 0.0M
2023-10-10 6.76 6.90 6.52 6.80 0.0M
2023-10-09 6.90 6.90 6.76 6.76 0.0M
2023-10-06 6.90 7.00 6.86 6.88 0.0M
2023-10-05 6.88 7.00 6.84 7.00 0.0M
2023-10-04 6.88 7.06 6.86 6.90 0.0M
2023-10-03 7.00 7.00 6.86 6.88 0.0M
2023-10-02 7.00 7.00 6.90 7.00 0.0M
2023-09-29 7.00 7.06 6.50 6.84 0.1M
2023-09-28 7.00 7.00 6.76 7.00 0.0M
2023-09-27 7.20 7.44 6.98 7.00 0.0M
2023-09-26 7.46 7.46 7.02 7.12 0.0M
2023-09-25 7.20 7.28 6.90 6.98 0.0M
2023-09-22 7.00 7.28 6.90 7.20 0.0M
2023-09-21 6.84 7.34 6.72 7.12 0.1M
2023-09-20 6.88 7.00 6.82 6.84 0.0M
2023-09-19 6.68 6.96 6.68 6.88 0.0M
2023-09-18 6.58 6.66 6.58 6.66 0.0M
2023-09-15 6.40 6.58 6.40 6.58 0.0M
2023-09-14 6.32 6.68 6.22 6.40 0.0M
2023-09-13 6.50 6.50 6.30 6.42 0.0M
2023-09-12 6.58 6.58 6.48 6.50 0.0M
2023-09-11 6.30 6.68 6.30 6.66 0.0M
2023-09-08 6.40 6.60 6.40 6.60 0.0M
2023-09-07 6.56 6.68 6.30 6.58 0.0M
2023-09-06 6.60 6.72 6.50 6.50 0.0M
2023-09-05 6.52 6.78 6.52 6.60 0.0M
2023-09-04 6.80 6.80 6.58 6.74 0.0M
2023-09-01 6.96 6.96 6.60 6.80 0.0M
2023-08-31 6.56 6.80 6.50 6.70 0.0M
2023-08-30 6.74 6.76 6.62 6.76 0.0M
2023-08-29 6.62 7.00 6.60 6.74 0.0M
2023-08-28 6.86 7.00 6.84 6.84 0.0M
2023-08-25 6.80 7.10 6.80 6.84 0.0M
2023-08-24 6.94 7.14 6.76 6.76 0.0M
2023-08-23 7.22 7.22 6.68 6.92 0.2M
2023-08-22 7.70 7.70 7.12 7.46 0.0M
2023-08-21 7.66 7.66 7.32 7.32 0.0M
2023-08-18 7.32 7.66 7.30 7.66 0.0M
2023-08-17 7.30 7.42 7.26 7.36 0.0M
2023-08-16 7.34 7.34 7.22 7.34 0.0M
2023-08-15 7.50 7.68 7.44 7.44 0.0M
2023-08-14 7.52 7.54 7.52 7.54 0.0M
2023-08-11 7.58 7.70 7.54 7.54 0.0M
2023-08-10 7.44 7.70 7.44 7.58 0.0M
2023-08-09 7.70 7.70 7.30 7.58 0.0M
2023-08-08 7.48 7.68 7.40 7.68 0.0M
2023-08-07 7.34 7.64 7.32 7.48 0.0M
2023-08-03 7.70 7.70 7.48 7.64 0.0M
2023-08-02 7.60 7.86 7.50 7.70 0.0M
2023-08-01 7.86 7.86 7.70 7.70 0.0M
2023-07-31 7.86 7.86 7.74 7.84 0.0M
2023-07-28 7.96 7.96 7.74 7.74 0.0M
2023-07-27 8.20 8.20 7.70 7.80 0.0M
2023-07-26 7.92 8.20 7.92 8.20 0.0M
2023-07-25 7.82 8.20 7.82 7.92 0.0M
2023-07-24 8.10 8.10 7.96 8.08 0.0M
2023-07-21 8.46 8.70 7.98 8.10 0.0M
2023-07-20 8.46 8.46 8.08 8.08 0.0M
2023-07-19 8.58 8.58 8.02 8.20 0.0M
2023-07-18 7.72 8.98 7.72 8.60 0.0M
2023-07-17 8.00 8.30 7.80 7.82 0.0M
2023-07-14 8.30 8.46 7.98 8.00 0.0M
2023-07-13 8.28 8.30 8.04 8.30 0.0M
2023-07-12 8.10 8.20 7.96 8.20 0.0M
2023-07-11 8.16 8.40 8.00 8.00 0.0M
2023-07-10 8.24 8.26 8.00 8.00 0.0M
2023-07-07 8.34 8.96 7.80 8.24 0.1M
2023-07-06 7.90 8.46 7.90 8.34 0.0M
2023-07-05 7.98 7.98 7.70 7.90 0.1M
2023-07-04 7.62 7.98 7.60 7.98 0.0M
2023-07-03 7.40 7.86 7.40 7.60 0.0M
2023-06-30 7.40 7.66 7.26 7.40 0.0M
2023-06-29 7.68 7.68 7.40 7.40 0.0M
2023-06-28 7.46 7.70 7.40 7.70 0.0M
2023-06-27 7.70 7.92 7.40 7.46 0.0M
2023-06-26 7.96 8.00 7.40 7.40 0.0M
2023-06-22 7.42 7.96 7.42 7.82 0.0M
2023-06-21 7.60 7.60 7.40 7.42 0.0M
2023-06-20 7.96 7.96 7.40 7.56 0.1M
2023-06-19 7.50 7.70 7.38 7.50 0.0M
2023-06-16 7.28 7.40 7.20 7.22 0.0M
2023-06-15 7.20 7.42 7.20 7.28 0.0M
2023-06-14 7.46 7.46 6.98 7.06 0.1M
2023-06-13 7.26 7.46 7.12 7.12 0.1M
2023-06-12 7.04 7.18 6.92 7.10 0.2M
2023-06-09 6.96 7.46 6.96 7.02 0.0M
2023-06-08 7.00 7.20 6.96 6.98 0.3M
2023-06-07 7.38 7.50 7.12 7.20 0.0M
2023-06-05 7.48 7.50 7.20 7.38 0.0M
2023-06-02 7.96 7.96 7.50 7.50 0.0M
2023-06-01 7.82 7.98 7.54 7.58 0.0M
2023-05-31 8.22 8.84 7.72 7.82 0.0M
2023-05-30 8.20 8.58 8.20 8.22 0.0M
2023-05-29 8.12 8.46 8.12 8.34 0.0M
2023-05-26 8.46 9.00 7.54 8.12 0.1M
2023-05-25 8.00 8.94 7.80 8.40 0.1M
2023-05-24 8.00 8.14 7.50 7.68 0.0M
2023-05-23 8.06 8.06 7.62 7.62 0.0M
2023-05-22 7.84 8.12 7.84 8.00 0.0M
2023-05-19 7.90 8.12 7.84 7.84 0.0M
2023-05-17 7.70 8.20 7.70 7.76 0.0M
2023-05-16 8.20 8.20 7.98 8.02 0.0M
2023-05-15 7.98 8.18 7.74 7.82 0.0M
2023-05-12 7.94 7.94 7.64 7.94 0.0M
2023-05-11 7.48 7.94 7.48 7.94 0.0M
2023-05-10 7.66 7.78 7.48 7.78 0.0M
2023-05-09 7.76 7.98 7.50 7.66 0.0M
2023-05-08 7.94 8.00 7.72 7.80 0.0M
2023-05-05 8.20 8.20 7.50 7.96 0.1M
2023-05-04 8.40 8.40 7.96 8.00 0.1M
2023-05-03 8.88 9.00 8.36 8.68 0.0M
2023-05-02 8.96 8.96 8.70 8.86 0.0M
2023-04-28 8.96 8.96 8.50 8.90 0.0M
2023-04-27 8.80 8.96 8.70 8.90 0.0M
2023-04-26 9.26 9.26 8.70 9.00 0.0M
2023-04-25 9.20 9.40 9.12 9.26 0.0M
2023-04-24 9.00 9.50 9.00 9.24 0.0M
2023-04-21 9.50 9.50 9.02 9.02 0.0M
2023-04-20 9.34 9.50 9.32 9.50 0.0M
2023-04-19 9.50 9.50 9.34 9.34 0.0M
2023-04-18 9.50 9.50 9.26 9.34 0.0M
2023-04-17 9.70 9.70 9.26 9.50 0.0M
2023-04-14 9.32 9.50 9.18 9.46 0.0M
2023-04-13 9.50 9.68 9.00 9.28 0.0M
2023-04-12 8.76 9.22 8.70 9.22 0.0M
2023-04-11 8.32 8.70 8.20 8.70 0.0M
2023-04-06 8.22 8.34 8.04 8.32 0.0M
2023-04-05 8.08 8.36 8.00 8.22 0.0M
2023-04-04 7.90 8.22 7.82 8.08 0.0M
2023-04-03 8.18 8.20 7.76 7.98 0.0M
2023-03-31 8.32 8.40 8.02 8.34 0.0M
2023-03-30 8.02 8.40 8.02 8.32 0.0M
2023-03-29 8.20 8.34 7.82 8.02 0.0M
2023-03-28 8.74 8.74 8.20 8.20 0.0M
2023-03-27 8.78 8.96 8.48 8.50 0.0M
2023-03-24 9.02 9.02 8.58 8.78 0.0M
2023-03-23 8.94 9.44 8.90 9.02 0.0M
2023-03-22 9.20 9.28 8.84 8.94 0.0M
2023-03-21 9.52 9.68 9.10 9.40 0.0M
2023-03-20 9.96 9.96 9.20 9.52 0.1M
2023-03-17 9.90 9.96 9.66 9.96 0.0M
2023-03-16 9.52 9.90 9.50 9.90 0.0M
2023-03-15 9.96 9.96 9.50 9.50 0.0M
2023-03-14 9.78 9.96 9.50 9.94 0.0M
2023-03-13 9.76 9.78 9.50 9.78 0.0M
2023-03-10 10.40 10.40 9.52 9.78 0.0M
2023-03-09 10.15 10.45 9.98 10.40 0.0M
2023-03-08 9.70 10.15 9.52 10.10 0.0M
2023-03-07 9.86 9.86 9.50 9.72 0.0M
2023-03-06 10.10 10.10 9.80 9.86 0.0M
2023-03-03 10.30 10.30 9.90 10.15 0.1M
2023-03-02 11.10 11.10 10.45 10.65 0.0M
2023-03-01 11.85 11.85 11.15 11.25 0.0M
2023-02-28 11.70 11.95 11.50 11.85 0.0M
2023-02-27 11.95 11.95 11.55 11.95 0.0M
2023-02-24 12.45 12.45 11.80 11.80 0.0M
2023-02-23 11.75 13.50 11.70 12.45 0.1M
2023-02-22 11.65 12.00 11.60 11.75 0.0M
2023-02-21 11.90 11.95 11.55 11.80 0.0M
2023-02-20 12.15 12.15 11.60 11.90 0.0M
2023-02-17 12.25 12.25 11.50 12.15 0.1M
2023-02-16 12.80 12.80 9.62 12.25 0.2M
2023-02-15 14.15 14.15 13.00 13.60 0.1M
2023-02-14 13.00 14.00 13.00 14.00 0.2M
2023-02-13 12.65 13.10 12.10 13.00 0.1M
2023-02-10 12.80 12.85 12.50 12.70 0.0M
2023-02-09 12.20 12.80 11.70 12.75 0.1M
2023-02-08 11.90 12.20 11.60 11.95 0.1M
2023-02-07 11.00 11.80 11.00 11.60 0.1M
2023-02-06 10.00 10.80 9.80 10.60 0.0M
2023-02-03 10.30 10.30 9.96 9.96 0.0M
2023-02-02 9.90 10.30 9.80 10.30 0.1M
2023-02-01 9.62 9.90 9.50 9.90 0.0M
2023-01-31 9.64 9.64 9.50 9.62 0.1M
2023-01-30 9.42 10.40 9.40 9.80 0.1M
2023-01-27 9.10 9.36 8.92 9.10 0.0M
2023-01-26 9.06 9.50 8.92 9.00 0.0M
2023-01-25 9.42 9.42 9.06 9.06 0.0M
2023-01-24 9.06 9.50 9.06 9.40 0.0M
2023-01-23 9.10 9.54 9.06 9.06 0.0M
2023-01-20 9.52 9.66 9.10 9.10 0.0M
2023-01-19 9.44 9.60 9.20 9.52 0.0M
2023-01-18 9.06 9.44 8.90 9.44 0.1M
2023-01-17 8.70 9.10 8.60 9.00 0.0M
2023-01-16 8.62 8.96 8.60 8.64 0.0M
2023-01-13 8.98 9.06 8.62 8.62 0.0M
2023-01-12 8.80 8.98 8.68 8.98 0.0M
2023-01-11 9.00 9.06 8.80 8.80 0.0M
2023-01-10 9.02 9.10 9.00 9.00 0.1M
2023-01-09 8.80 9.10 8.80 9.10 0.0M
2023-01-05 8.96 8.96 8.60 8.80 0.0M
2023-01-04 8.26 9.18 8.20 8.96 0.0M
2023-01-03 8.30 8.32 8.20 8.28 0.0M
2023-01-02 8.30 8.30 8.20 8.30 0.0M