Eltel AB

ELTEL
🏛️ 瑞典 →
9.02
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 15.56 15.72 15.44 15.60 0.0M
2021-12-29 15.42 15.60 15.40 15.56 0.0M
2021-12-28 15.42 15.74 15.40 15.40 0.0M
2021-12-27 15.50 15.98 15.50 15.50 0.0M
2021-12-23 15.70 15.70 15.40 15.62 0.0M
2021-12-22 15.76 15.76 15.50 15.72 0.0M
2021-12-21 15.36 15.76 15.30 15.74 0.0M
2021-12-20 15.60 15.60 15.12 15.26 0.1M
2021-12-17 15.62 15.70 15.34 15.60 0.1M
2021-12-16 15.50 15.60 15.24 15.48 0.0M
2021-12-15 15.50 15.50 15.22 15.30 0.1M
2021-12-14 15.50 15.60 15.50 15.50 0.1M
2021-12-13 15.66 15.66 15.50 15.60 0.0M
2021-12-10 15.60 15.94 15.60 15.90 0.0M
2021-12-09 15.64 15.64 15.58 15.60 0.1M
2021-12-08 15.90 15.90 15.60 15.64 0.0M
2021-12-07 15.62 15.86 15.62 15.80 0.0M
2021-12-06 15.72 15.72 15.60 15.72 0.0M
2021-12-03 15.88 15.88 15.60 15.72 0.0M
2021-12-02 15.62 15.92 15.62 15.80 0.0M
2021-12-01 15.98 16.00 15.62 15.62 0.0M
2021-11-30 15.50 15.86 15.50 15.68 0.2M
2021-11-29 15.60 16.00 15.50 15.50 0.2M
2021-11-26 16.00 16.00 15.60 15.70 0.0M
2021-11-25 16.06 16.08 15.84 16.00 0.0M
2021-11-24 16.00 16.06 15.84 15.98 0.0M
2021-11-23 16.00 16.08 15.84 15.84 0.0M
2021-11-22 15.80 16.14 15.62 15.90 0.0M
2021-11-19 16.08 16.42 15.62 15.88 0.0M
2021-11-18 16.00 16.00 15.74 15.88 0.3M
2021-11-17 15.70 15.98 15.70 15.98 0.2M
2021-11-16 15.78 16.00 15.70 15.70 0.1M
2021-11-15 15.70 15.80 15.56 15.78 0.0M
2021-11-12 15.60 15.70 15.40 15.68 0.0M
2021-11-11 15.44 15.60 15.26 15.60 0.0M
2021-11-10 15.26 15.58 15.06 15.44 0.0M
2021-11-09 15.50 15.70 15.04 15.26 0.0M
2021-11-08 16.00 16.00 15.40 15.54 0.2M
2021-11-05 15.50 16.00 15.48 15.94 0.2M
2021-11-04 16.50 16.50 15.56 15.86 0.3M
2021-11-03 17.96 17.96 16.00 16.70 0.2M
2021-11-02 17.98 18.00 17.40 17.50 0.0M
2021-11-01 17.50 18.00 17.50 17.74 0.0M
2021-10-29 17.40 18.00 17.40 17.50 0.0M
2021-10-28 17.66 17.74 17.40 17.40 0.0M
2021-10-27 18.00 18.00 17.50 17.64 0.0M
2021-10-26 18.00 18.00 17.76 17.96 0.0M
2021-10-25 17.96 18.00 17.50 17.98 0.0M
2021-10-22 17.76 18.00 17.50 17.96 0.0M
2021-10-21 17.72 17.72 17.24 17.50 0.0M
2021-10-20 17.62 18.00 17.60 17.60 0.1M
2021-10-19 18.30 18.30 17.60 17.78 0.0M
2021-10-18 18.32 18.70 18.08 18.26 0.0M
2021-10-15 17.96 18.34 17.90 18.00 0.0M
2021-10-14 17.94 17.94 17.60 17.88 0.0M
2021-10-13 17.62 17.96 17.34 17.94 0.0M
2021-10-12 17.36 17.78 17.36 17.62 0.0M
2021-10-11 17.56 17.92 17.20 17.36 0.0M
2021-10-08 17.76 18.00 17.62 17.76 0.0M
2021-10-07 17.20 17.94 17.20 17.62 0.0M
2021-10-06 18.32 18.32 17.30 17.44 0.0M
2021-10-05 17.98 18.34 17.42 18.34 0.0M
2021-10-04 18.26 18.46 17.90 17.98 0.0M
2021-10-01 18.30 18.50 18.06 18.46 0.0M
2021-09-30 18.34 18.76 18.00 18.30 0.0M
2021-09-29 19.00 19.00 18.22 18.34 0.0M
2021-09-28 19.08 19.20 18.96 18.98 0.0M
2021-09-27 19.48 19.48 19.08 19.08 0.0M
2021-09-24 19.48 19.48 19.02 19.20 0.0M
2021-09-23 19.02 19.48 19.02 19.20 0.0M
2021-09-22 19.20 19.40 19.10 19.20 0.0M
2021-09-21 19.00 19.20 18.76 19.20 0.0M
2021-09-20 19.00 19.26 18.76 19.00 0.0M
2021-09-17 18.76 19.14 18.50 19.00 0.0M
2021-09-16 18.12 18.80 18.12 18.54 0.0M
2021-09-15 19.00 19.24 18.00 18.00 0.1M
2021-09-14 19.20 19.46 19.00 19.00 0.0M
2021-09-13 19.50 19.50 19.20 19.48 0.0M
2021-09-10 19.32 19.50 19.32 19.50 0.1M
2021-09-09 20.00 20.25 19.30 19.30 0.0M
2021-09-08 19.70 19.72 19.40 19.50 0.0M
2021-09-07 19.50 19.76 19.34 19.72 0.0M
2021-09-06 19.62 19.74 19.32 19.32 0.1M
2021-09-03 19.50 19.68 19.50 19.50 0.1M
2021-09-02 19.72 19.82 19.52 19.70 0.0M
2021-09-01 19.52 19.68 19.50 19.50 0.0M
2021-08-31 20.40 20.40 19.22 19.50 0.2M
2021-08-30 20.10 20.40 20.00 20.00 0.0M
2021-08-27 20.85 21.55 19.84 20.10 0.1M
2021-08-26 20.80 21.00 20.15 20.20 0.0M
2021-08-25 20.95 21.30 20.60 20.80 0.0M
2021-08-24 20.90 21.60 20.90 20.95 0.0M
2021-08-23 21.20 21.40 20.80 21.20 0.0M
2021-08-20 21.00 21.85 20.40 21.20 0.0M
2021-08-19 21.20 21.30 20.85 21.00 0.0M
2021-08-18 21.20 21.30 21.00 21.30 0.0M
2021-08-17 21.10 21.45 20.85 21.15 0.1M
2021-08-16 21.45 21.50 21.00 21.30 0.0M
2021-08-13 21.50 21.50 21.25 21.45 0.0M
2021-08-12 21.85 21.85 21.35 21.50 0.0M
2021-08-11 22.35 22.35 21.60 22.00 0.0M
2021-08-10 22.75 22.75 22.10 22.35 0.0M
2021-08-09 22.80 22.80 22.75 22.80 0.0M
2021-08-06 22.70 22.80 22.70 22.70 0.0M
2021-08-05 22.85 22.85 22.70 22.80 0.0M
2021-08-04 22.80 22.85 22.70 22.85 0.0M
2021-08-03 22.85 23.00 22.80 22.85 0.0M
2021-08-02 23.05 23.05 22.80 23.05 0.0M
2021-07-30 23.00 23.00 22.85 23.00 0.0M
2021-07-29 23.20 23.20 22.85 23.10 0.0M
2021-07-28 23.60 23.60 23.00 23.20 0.0M
2021-07-27 23.25 23.65 22.85 23.15 0.0M
2021-07-26 23.60 23.80 23.30 23.55 0.0M
2021-07-23 22.85 23.55 22.70 23.55 0.0M
2021-07-22 22.70 22.75 22.60 22.60 0.0M
2021-07-21 22.80 23.00 22.65 23.00 0.0M
2021-07-20 22.90 22.90 22.65 22.65 0.0M
2021-07-19 22.65 22.95 22.65 22.95 0.0M
2021-07-16 23.15 23.15 22.55 22.65 0.0M
2021-07-15 22.75 23.20 22.60 23.20 0.0M
2021-07-14 22.60 22.95 22.45 22.80 0.0M
2021-07-13 22.10 22.80 22.10 22.60 0.0M
2021-07-12 22.20 22.60 22.20 22.55 0.0M
2021-07-09 22.20 22.35 22.10 22.20 0.0M
2021-07-08 22.20 22.35 22.15 22.30 0.0M
2021-07-07 22.30 22.40 22.20 22.20 0.0M
2021-07-06 22.45 22.45 22.15 22.40 0.0M
2021-07-05 22.40 22.45 22.20 22.45 0.0M
2021-07-02 22.25 22.45 22.25 22.45 0.0M
2021-07-01 22.40 22.65 22.20 22.25 0.0M
2021-06-30 22.30 22.45 22.15 22.25 0.0M
2021-06-29 22.50 22.55 22.25 22.25 0.0M
2021-06-28 22.40 22.40 22.15 22.20 0.0M
2021-06-24 22.30 22.55 22.15 22.35 0.0M
2021-06-23 22.40 22.40 22.15 22.35 0.0M
2021-06-22 23.20 23.35 22.40 22.40 0.0M
2021-06-21 23.75 23.85 23.20 23.20 0.0M
2021-06-18 23.85 23.95 23.75 23.75 0.1M
2021-06-17 23.85 24.05 23.85 23.85 0.0M
2021-06-16 23.85 23.95 23.85 23.85 0.0M
2021-06-15 24.35 24.40 23.85 23.85 0.0M
2021-06-14 23.85 24.05 23.85 23.85 0.0M
2021-06-11 24.30 24.30 23.85 24.10 0.0M
2021-06-10 24.00 24.25 24.00 24.25 0.0M
2021-06-09 24.40 24.40 23.85 24.20 0.0M
2021-06-08 23.80 24.05 23.80 23.85 0.0M
2021-06-07 23.90 24.05 23.75 23.80 0.1M
2021-06-04 23.90 24.20 23.80 23.95 0.1M
2021-06-03 24.45 24.60 23.60 23.85 0.2M
2021-06-02 24.90 24.95 24.60 24.60 0.1M
2021-06-01 25.10 25.10 24.85 24.85 0.1M
2021-05-31 25.45 25.50 25.00 25.00 0.0M
2021-05-28 25.50 25.50 25.20 25.45 0.0M
2021-05-27 25.00 25.40 25.00 25.20 0.0M
2021-05-26 25.60 25.60 25.00 25.00 0.0M
2021-05-25 25.20 25.20 25.00 25.00 0.0M
2021-05-24 25.20 25.25 25.00 25.25 0.0M
2021-05-21 25.00 25.25 25.00 25.25 0.0M
2021-05-20 25.15 25.15 25.00 25.10 0.0M
2021-05-19 25.20 25.45 24.95 25.15 0.0M
2021-05-18 25.00 25.25 25.00 25.20 0.2M
2021-05-17 25.25 25.45 25.00 25.00 0.2M
2021-05-14 25.60 25.90 25.20 25.60 0.0M
2021-05-12 25.30 25.55 25.20 25.55 0.0M
2021-05-11 25.25 25.30 25.20 25.25 0.0M
2021-05-10 25.40 25.40 25.05 25.20 0.0M
2021-05-07 25.50 25.60 25.10 25.40 0.0M
2021-05-06 25.85 25.85 25.40 25.45 0.0M
2021-05-05 25.40 25.85 25.40 25.85 0.0M
2021-05-04 25.85 25.85 25.40 25.55 0.1M
2021-05-03 25.95 26.10 25.50 25.85 0.1M
2021-04-30 25.35 26.00 25.30 26.00 0.4M
2021-04-29 26.40 26.40 25.35 25.35 0.3M
2021-04-28 26.00 26.40 25.90 26.40 0.1M
2021-04-27 26.55 26.70 26.15 26.35 0.0M
2021-04-26 26.35 26.70 26.35 26.55 0.0M
2021-04-23 26.50 26.50 26.00 26.35 0.0M
2021-04-22 26.40 26.85 26.40 26.40 0.0M
2021-04-21 26.70 26.95 26.55 26.55 0.0M
2021-04-20 26.80 26.80 26.40 26.40 0.0M
2021-04-19 26.35 26.80 26.35 26.80 0.0M
2021-04-16 26.75 26.75 26.35 26.35 0.0M
2021-04-15 26.40 26.75 26.40 26.75 0.0M
2021-04-14 26.25 26.60 26.20 26.35 0.0M
2021-04-13 26.40 26.40 26.25 26.25 0.0M
2021-04-12 26.20 26.40 26.20 26.40 0.0M
2021-04-09 26.25 26.40 26.05 26.20 0.0M
2021-04-08 26.20 26.40 26.20 26.25 0.0M
2021-04-07 26.00 26.35 25.80 26.20 0.1M
2021-04-06 26.90 26.90 26.00 26.00 0.2M
2021-04-01 26.70 26.95 26.70 26.80 0.0M
2021-03-31 26.70 26.95 26.70 26.80 0.0M
2021-03-30 26.70 27.00 26.70 26.70 0.0M
2021-03-29 27.00 27.00 26.50 26.70 0.0M
2021-03-26 27.00 27.20 26.85 27.00 0.0M
2021-03-25 26.85 27.00 26.80 27.00 0.0M
2021-03-24 27.10 27.15 26.80 26.80 0.0M
2021-03-23 27.00 27.00 26.80 26.95 0.0M
2021-03-22 27.00 27.40 27.00 27.00 0.1M
2021-03-19 27.00 27.35 27.00 27.00 0.0M
2021-03-18 27.10 27.15 27.00 27.00 0.0M
2021-03-17 27.10 27.35 27.00 27.10 0.0M
2021-03-16 27.15 27.40 27.00 27.10 0.0M
2021-03-15 27.10 27.35 27.00 27.20 0.1M
2021-03-12 27.65 27.80 27.00 27.10 0.1M
2021-03-11 28.15 28.30 27.90 27.90 0.3M
2021-03-10 27.65 28.20 27.65 28.15 0.1M
2021-03-09 27.80 28.10 27.60 27.95 0.1M
2021-03-08 26.55 28.00 26.55 27.70 0.3M
2021-03-05 26.65 26.65 26.40 26.55 0.1M
2021-03-04 26.55 27.00 26.50 26.65 0.2M
2021-03-03 27.15 27.15 26.50 26.55 0.2M
2021-03-02 26.65 27.15 26.65 26.80 0.0M
2021-03-01 27.00 27.25 26.60 26.75 0.2M
2021-02-26 27.60 27.60 26.75 27.00 0.1M
2021-02-25 27.10 27.95 27.00 27.05 0.3M
2021-02-24 28.25 28.50 26.20 27.05 0.9M
2021-02-23 26.60 28.00 26.50 28.00 0.3M
2021-02-22 25.70 26.60 25.35 26.60 0.1M
2021-02-19 23.95 25.90 23.55 25.70 1.7M
2021-02-18 23.00 23.75 23.00 23.75 1.1M
2021-02-17 23.55 23.95 23.20 23.35 0.3M
2021-02-16 23.50 23.55 23.25 23.55 0.0M
2021-02-15 22.50 23.85 22.50 23.50 1.7M
2021-02-12 23.10 23.10 22.45 22.50 1.7M
2021-02-11 23.35 23.40 23.10 23.10 0.0M
2021-02-10 23.10 23.40 23.10 23.35 0.0M
2021-02-09 23.35 23.35 23.00 23.10 0.0M
2021-02-08 23.25 23.35 22.90 23.35 0.0M
2021-02-05 23.35 23.35 22.85 22.85 0.2M
2021-02-04 23.30 23.40 22.85 23.20 0.1M
2021-02-03 23.25 23.30 22.65 23.30 0.0M
2021-02-02 22.65 23.00 22.65 23.00 0.0M
2021-02-01 22.85 22.85 22.60 22.70 0.1M
2021-01-29 22.75 23.10 22.60 22.85 0.1M
2021-01-28 22.50 22.75 22.50 22.75 0.1M
2021-01-27 22.55 22.65 22.20 22.50 0.1M
2021-01-26 22.75 23.30 22.35 22.55 0.2M
2021-01-25 22.25 23.00 22.20 22.75 0.0M
2021-01-22 22.30 22.65 22.20 22.30 0.0M
2021-01-21 22.50 22.55 22.20 22.30 0.0M
2021-01-20 22.20 22.40 22.20 22.30 0.1M
2021-01-19 22.60 22.65 22.20 22.20 0.2M
2021-01-18 22.40 23.00 22.35 22.50 0.1M
2021-01-15 23.10 23.10 22.30 22.40 0.1M
2021-01-14 22.75 23.20 22.60 22.60 0.3M
2021-01-13 22.95 23.00 22.50 22.70 0.0M
2021-01-12 22.60 23.25 22.60 22.90 0.1M
2021-01-11 23.30 23.30 22.80 23.00 0.2M
2021-01-08 23.60 23.85 23.15 23.25 0.0M
2021-01-07 22.45 23.50 22.45 23.50 3.0M
2021-01-05 22.55 22.55 22.15 22.45 0.0M
2021-01-04 22.50 22.70 22.20 22.65 0.0M