Stockscreener 앱 받기
10.96
1.01%
0.11
시간 외 거래:
10.96
Eltek Ltd 주식 (ELTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $10.96 | $10.70 | $0.26 | 8,830.0 | +1.01% |
| 2024-09-05 | $10.90 | $10.70 | $0.20 | 15,686.0 | +0.09% |
| 2024-09-04 | $10.84 | $10.41 | $0.43 | 19,649.0 | +2.26% |
| 2024-09-03 | $10.68 | $10.40 | $0.275 | 11,382.0 | -0.84% |
| 2024-08-30 | $10.70 | $10.51 | $0.19 | 8,701.0 | +0.28% |
| 2024-08-29 | $10.90 | $10.56 | $0.34 | 14,626.0 | +0.19% |
| 2024-08-28 | $10.73 | $10.57 | $0.16 | 8,873.0 | -0.75% |
| 2024-08-27 | $10.75 | $10.49 | $0.255 | 17,027.0 | +1.42% |
| 2024-08-26 | $10.57 | $10.20 | $0.375 | 15,635.0 | -0.09% |
| 2024-08-23 | $10.67 | $10.46 | $0.21 | 17,498.0 | +0.57% |
| 2024-08-22 | $10.57 | $10.45 | $0.1199 | 8,678.0 | +0.19% |
| 2024-08-21 | $10.51 | $10.00 | $0.51 | 57,703.0 | +5.11% |
| 2024-08-20 | $10.15 | $9.94 | $0.21 | 7,065.0 | +0.20% |
| 2024-08-19 | $10.31 | $9.91 | $0.40 | 46,627.0 | +0.30% |
| 2024-08-16 | $10.00 | $9.38 | $0.62 | 42,575.0 | -0.60% |
| 2024-08-15 | $10.15 | $9.14 | $1.01 | 153,675.0 | -10.71% |
| 2024-08-14 | $11.35 | $11.13 | $0.22 | 12,809.0 | -0.36% |
| 2024-08-13 | $11.40 | $11.01 | $0.39 | 31,651.0 | -1.06% |
| 2024-08-12 | $11.48 | $10.25 | $1.23 | 73,527.0 | +13.49% |
| 2024-08-09 | $10.12 | $9.98 | $0.14 | 39,244.0 | -0.89% |
Eltek Ltd 주식 (ELTK) 연도별 가격 이력
이 심층 분석에서는 Eltek Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELTK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eltek Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eltek Ltd 주식 (ELTK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $10.96 | $10.40 | $0.56 | 64,377.0 | +2.53% |
| 2024-08 | $11.48 | $9.00 | $2.48 | 693,187.0 | +8.86% |
| 2024-07 | $10.71 | $9.30 | $1.41 | 497,327.0 | +0.72% |
| 2024-06 | $12.08 | $9.55 | $2.53 | 385,683.0 | -18.14% |
| 2024-05 | $12.47 | $10.08 | $2.39 | 872,111.0 | +9.67% |
| 2024-04 | $11.30 | $9.71 | $1.59 | 1,209,727.0 | -2.51% |
| 2024-03 | $14.17 | $10.00 | $4.17 | 2,711,998.0 | -20.31% |
| 2024-02 | $22.80 | $13.06 | $9.74 | 4,007,036.0 | -18.25% |
| 2024-01 | $20.19 | $13.00 | $7.19 | 2,347,556.0 | +22.58% |
Eltek Ltd 주식 (ELTK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.23 | $12.00 | $4.23 | 2,380,451.0 | +13.41% |
| 2023-11 | $14.23 | $9.01 | $5.22 | 1,595,837.0 | +31.13% |
| 2023-10 | $11.49 | $8.50 | $2.99 | 1,121,525.0 | -0.95% |
| 2023-09 | $10.79 | $8.00 | $2.79 | 567,268.0 | +14.65% |
| 2023-08 | $9.18 | $7.06 | $2.12 | 742,335.0 | +1.23% |
| 2023-07 | $10.46 | $7.85 | $2.61 | 853,151.0 | -12.73% |
| 2023-06 | $10.99 | $8.38 | $2.61 | 1,180,294.0 | -5.75% |
| 2023-05 | $9.96 | $3.90 | $6.06 | 1,613,635.0 | +151.78% |
| 2023-04 | $4.18 | $3.84 | $0.3405 | 61,769.0 | -5.02% |
| 2023-03 | $4.45 | $3.88 | $0.57 | 138,481.0 | -2.62% |
| 2023-02 | $4.57 | $4.08 | $0.4885 | 86,484.0 | -6.89% |
| 2023-01 | $4.63 | $4.11 | $0.5182 | 114,577.0 | +11.20% |
Eltek Ltd 주식 (ELTK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.50 | $3.90 | $0.60 | 241,391.0 | +2.35% |
| 2022-11 | $4.23 | $3.59 | $0.6432 | 115,327.0 | +8.24% |
| 2022-10 | $3.85 | $3.57 | $0.2773 | 38,433.0 | +4.33% |
| 2022-09 | $4.15 | $0.00 | $4.15 | 211,716.0 | -10.21% |
| 2022-08 | $4.64 | $3.93 | $0.71 | 187,207.0 | -4.69% |
| 2022-07 | $4.41 | $3.75 | $0.66 | 147,148.0 | +10.64% |
| 2022-06 | $4.21 | $3.75 | $0.4566 | 66,203.0 | -10.48% |
| 2022-05 | $4.34 | $3.62 | $0.72 | 276,280.0 | +1.45% |
| 2022-04 | $4.37 | $4.01 | $0.358 | 102,640.0 | +1.47% |
| 2022-03 | $4.69 | $3.52 | $1.17 | 343,596.0 | +2.00% |
| 2022-02 | $4.21 | $3.61 | $0.60 | 143,498.0 | +6.38% |
| 2022-01 | $4.15 | $3.60 | $0.55 | 174,198.0 | +1.08% |
1.97%
자본화:
|
볼륨(24시간):