Eltek Ltd ELTK
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$7,950,00 (%0,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7,87 | -%3,44 | $7,95 | $7,95 | $7,87 | 1,00K |
| 2026-09-29 | $8,15 | %0,00 | $8,15 | $8,15 | $8,15 | 0 |
| 2026-09-28 | $8,15 | +%0,37 | $7,89 | $8,33 | $7,89 | 5,40K |
| 2026-09-25 | $8,12 | %0,00 | $8,12 | $8,12 | $8,12 | 0 |
| 2026-09-24 | $8,12 | -%0,73 | $8,36 | $8,36 | $8,12 | 700 |
| 2026-09-23 | $8,18 | -%0,97 | $8,26 | $8,66 | $8,18 | 2,30K |
| 2026-09-22 | $8,26 | +%1,10 | $8,52 | $8,52 | $8,19 | 2,60K |
| 2026-09-21 | $8,17 | +%2,13 | $8,15 | $8,20 | $8,14 | 2,50K |
| 2026-09-18 | $8,00 | -%6,65 | $8,54 | $8,57 | $8,00 | 4,90K |
| 2026-09-17 | $8,57 | +%1,78 | $8,64 | $8,64 | $8,50 | 2,30K |
| 2026-09-16 | $8,42 | +%2,06 | $8,23 | $8,85 | $8,23 | 2,90K |
| 2026-09-15 | $8,25 | -%8,33 | $9,16 | $9,24 | $8,25 | 4,10K |
| 2026-09-14 | $9,00 | +%10,43 | $7,70 | $9,14 | $7,70 | 243,30K |
| 2026-09-11 | $8,15 | +%0,62 | $7,69 | $8,20 | $7,69 | 7,00K |
| 2026-09-10 | $8,10 | -%0,61 | $7,65 | $8,10 | $7,65 | 3,90K |
| 2026-09-09 | $8,15 | %0,00 | $8,15 | $8,15 | $8,15 | 0 |
| 2026-09-08 | $8,15 | -%1,09 | $7,74 | $8,15 | $7,74 | 1,60K |
| 2026-09-04 | $8,24 | +%5,51 | $7,80 | $8,43 | $7,68 | 3,40K |
| 2026-09-03 | $7,81 | +%2,76 | $8,14 | $8,14 | $7,69 | 600 |
| 2026-09-02 | $7,60 | -%5,00 | $7,80 | $8,00 | $7,60 | 2,80K |
| 2026-09-01 | $8,00 | -%0,62 | $7,84 | $8,19 | $7,80 | 1,50K |
| 2026-08-31 | $8,05 | -%0,25 | $8,02 | $8,10 | $8,02 | 1,30K |
| 2026-08-28 | $8,07 | +%2,28 | $8,04 | $8,08 | $7,77 | 4,90K |
| 2026-08-27 | $7,89 | +%0,25 | $8,50 | $8,50 | $7,81 | 10,00K |
| 2026-08-26 | $7,87 | -%1,63 | $7,85 | $8,50 | $7,85 | 3,20K |
| 2026-08-25 | $8,00 | -%0,62 | $7,85 | $8,00 | $7,85 | 1,00K |
| 2026-08-24 | $8,05 | %0,00 | $8,43 | $8,43 | $8,05 | 600 |
| 2026-08-21 | $8,05 | -%0,62 | $8,39 | $8,39 | $8,05 | 300 |
| 2026-08-20 | $8,10 | -%2,76 | $7,93 | $8,47 | $7,93 | 1,40K |
| 2026-08-19 | $8,33 | +%3,87 | $8,42 | $8,88 | $7,83 | 4,70K |
| 2026-08-18 | $8,02 | -%11,38 | $8,55 | $9,00 | $7,83 | 15,50K |
| 2026-08-17 | $9,05 | +%4,99 | $8,77 | $9,17 | $8,62 | 10,50K |
| 2026-08-14 | $8,62 | +%1,41 | $8,67 | $8,67 | $8,62 | 500 |
| 2026-08-13 | $8,50 | -%0,47 | $8,55 | $8,75 | $8,40 | 7,50K |
| 2026-08-12 | $8,54 | -%0,47 | $8,26 | $8,58 | $8,22 | 2,00K |
| 2026-08-11 | $8,58 | +%0,12 | $8,18 | $9,26 | $8,13 | 13,50K |
| 2026-08-10 | $8,57 | -%3,16 | $8,57 | $8,57 | $8,57 | 600 |
| 2026-08-07 | $8,85 | %0,00 | $8,74 | $8,85 | $8,74 | 800 |
| 2026-08-06 | $8,85 | -%3,07 | $8,67 | $8,85 | $8,67 | 1,30K |
| 2026-08-05 | $9,13 | +%0,88 | $8,60 | $9,75 | $8,51 | 99,80K |
| 2026-08-04 | $9,05 | +%3,90 | $8,70 | $9,14 | $8,31 | 4,10K |
| 2026-08-03 | $8,71 | +%2,71 | $8,80 | $8,80 | $8,11 | 1,60K |
| 2026-07-31 | $8,48 | +%2,42 | $8,24 | $8,66 | $8,24 | 600 |
| 2026-07-30 | $8,28 | -%4,39 | $8,49 | $8,63 | $7,85 | 5,10K |
| 2026-07-29 | $8,66 | +%0,93 | $9,02 | $9,06 | $8,25 | 1,70K |
| 2026-07-28 | $8,58 | -%6,23 | $8,62 | $8,62 | $7,86 | 13,40K |
| 2026-07-27 | $9,15 | +%2,35 | $9,90 | $9,90 | $8,91 | 1,80K |
| 2026-07-24 | $8,94 | -%3,14 | $8,91 | $9,27 | $8,91 | 3,80K |
| 2026-07-23 | $9,23 | -%2,64 | $8,96 | $9,50 | $8,68 | 3,10K |
| 2026-07-22 | $9,48 | +%10,62 | $8,98 | $9,60 | $8,54 | 113,20K |
| 2026-07-21 | $8,57 | +%0,59 | $8,53 | $9,32 | $8,51 | 1,90K |
| 2026-07-20 | $8,52 | -%5,23 | $8,76 | $9,30 | $8,52 | 1,00K |
| 2026-07-17 | $8,99 | +%3,93 | $8,47 | $9,25 | $8,47 | 3,10K |
| 2026-07-16 | $8,65 | -%0,46 | $8,57 | $9,40 | $8,56 | 2,20K |
| 2026-07-15 | $8,69 | -%1,81 | $8,75 | $9,60 | $8,69 | 1,80K |
| 2026-07-14 | $8,85 | +%0,80 | $9,00 | $9,00 | $8,77 | 1,40K |
| 2026-07-13 | $8,78 | -%2,44 | $8,56 | $8,86 | $8,56 | 4,00K |
| 2026-07-10 | $9,00 | +%3,21 | $9,53 | $9,53 | $8,72 | 1,50K |
| 2026-07-09 | $8,72 | +%0,58 | $8,53 | $9,26 | $8,43 | 4,30K |
| 2026-07-08 | $8,67 | +%1,88 | $8,42 | $9,20 | $8,42 | 1,80K |
| 2026-07-07 | $8,51 | -%8,49 | $8,93 | $9,20 | $8,50 | 8,30K |
| 2026-07-06 | $9,30 | %0,00 | $9,30 | $9,30 | $9,30 | 0 |
| 2026-07-02 | $9,30 | -%1,27 | $9,10 | $9,30 | $9,10 | 500 |
| 2026-07-01 | $9,42 | -%0,84 | $9,15 | $9,42 | $9,15 | 900 |
| 2026-06-30 | $9,50 | +%4,17 | $9,48 | $9,50 | $9,05 | 2,40K |
| 2026-06-29 | $9,12 | -%1,94 | $9,26 | $9,26 | $9,12 | 900 |
| 2026-06-26 | $9,30 | +%1,42 | $9,62 | $9,62 | $9,10 | 600 |
| 2026-06-25 | $9,17 | +%0,22 | $9,50 | $9,50 | $8,91 | 600 |
| 2026-06-24 | $9,15 | -%3,17 | $9,80 | $9,80 | $8,91 | 11,50K |
| 2026-06-23 | $9,45 | -%0,21 | $9,62 | $9,62 | $9,45 | 1,60K |
| 2026-06-22 | $9,47 | +%0,53 | $9,62 | $9,62 | $9,20 | 800 |
| 2026-06-18 | $9,42 | +%1,29 | $9,89 | $9,89 | $9,34 | 4,20K |
| 2026-06-17 | $9,30 | -%2,11 | $9,48 | $9,48 | $9,20 | 5,60K |
| 2026-06-16 | $9,50 | -%1,76 | $9,55 | $9,70 | $9,15 | 12,50K |
| 2026-06-15 | $9,67 | +%3,42 | $9,16 | $9,71 | $9,16 | 13,30K |
| 2026-06-12 | $9,35 | +%2,63 | $9,90 | $9,90 | $9,15 | 3,00K |
| 2026-06-11 | $9,11 | +%2,47 | $9,28 | $9,48 | $8,90 | 11,00K |
| 2026-06-10 | $8,89 | +%0,11 | $9,16 | $9,16 | $8,89 | 2,60K |
| 2026-06-09 | $8,88 | -%2,52 | $9,20 | $9,56 | $8,88 | 4,50K |
| 2026-06-08 | $9,11 | +%2,47 | $8,99 | $9,50 | $8,99 | 5,40K |
| 2026-06-05 | $8,89 | -%6,22 | $9,38 | $10,32 | $8,89 | 8,20K |
| 2026-06-04 | $9,48 | -%2,17 | $9,70 | $10,21 | $9,19 | 17,00K |
| 2026-06-03 | $9,69 | -%4,44 | $9,94 | $10,41 | $9,69 | 6,00K |
| 2026-06-02 | $10,14 | +%7,07 | $9,48 | $10,52 | $9,48 | 23,30K |
| 2026-06-01 | $9,47 | +%1,39 | $9,35 | $9,50 | $9,25 | 11,60K |
| 2026-05-29 | $9,34 | +%1,19 | $9,15 | $9,34 | $8,90 | 9,80K |
| 2026-05-28 | $9,23 | +%5,61 | $8,85 | $9,50 | $8,79 | 40,60K |
| 2026-05-27 | $8,74 | +%1,04 | $8,62 | $8,85 | $8,62 | 5,40K |
| 2026-05-26 | $8,65 | +%3,22 | $8,32 | $9,22 | $8,32 | 12,40K |
| 2026-05-22 | $8,38 | +%6,08 | $7,92 | $8,64 | $7,92 | 9,80K |