Avtech Sweden publ AB (AVTCHb)

AVTCHb
🏛️ 스웨덴 →
11.45
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-06 11.70 11.75 11.15 11.45 0.2M
2025-10-03 10.90 12.10 10.75 11.70 0.4M
2025-10-02 10.90 11.25 10.80 10.95 0.1M
2025-10-01 10.75 11.15 10.70 10.95 0.0M
2025-09-30 11.10 11.25 10.80 10.90 0.1M
2025-09-29 11.15 11.30 10.95 11.15 0.0M
2025-09-26 11.25 11.55 10.75 11.25 0.2M
2025-09-25 11.30 11.50 11.10 11.30 0.1M
2025-09-24 11.65 11.70 11.20 11.20 0.1M
2025-09-23 11.50 11.75 11.30 11.60 0.0M
2025-09-22 11.65 11.65 11.20 11.50 0.1M
2025-09-19 11.90 12.10 11.50 11.50 0.1M
2025-09-18 11.35 12.00 11.20 11.95 0.1M
2025-09-17 11.50 11.65 11.35 11.35 0.0M
2025-09-16 11.40 11.70 11.30 11.35 0.0M
2025-09-15 11.30 11.70 11.15 11.50 0.1M
2025-09-12 11.25 11.50 11.10 11.35 0.1M
2025-09-11 11.90 12.05 11.25 11.30 0.1M
2025-09-10 11.75 11.95 11.65 11.90 0.1M
2025-09-09 11.85 11.90 11.35 11.60 0.1M
2025-09-08 12.25 12.55 11.65 11.65 0.2M
2025-09-05 10.95 12.15 10.85 11.75 0.2M
2025-09-04 11.25 11.40 11.00 11.05 0.1M
2025-09-03 11.35 11.50 11.00 11.20 0.1M
2025-09-02 11.75 11.80 11.20 11.55 0.1M
2025-09-01 12.15 12.30 11.65 11.85 0.1M
2025-08-29 12.05 12.50 11.80 12.30 0.2M
2025-08-28 11.45 12.15 11.15 12.15 0.2M
2025-08-27 11.55 11.55 11.10 11.50 0.1M
2025-08-26 11.25 11.50 10.85 11.20 0.1M
2025-08-25 11.15 11.25 10.70 11.20 0.2M
2025-08-22 11.30 11.80 10.70 11.15 0.5M
2025-08-21 11.25 11.30 11.10 11.30 0.1M
2025-08-20 10.55 11.35 10.35 11.10 0.1M
2025-08-19 10.85 11.05 10.50 10.60 0.2M
2025-08-18 11.15 11.30 10.45 10.85 0.0M
2025-08-15 10.75 11.40 10.70 11.15 0.1M
2025-08-14 10.60 10.80 10.50 10.75 0.2M
2025-08-13 11.25 11.65 10.50 10.80 0.2M
2025-08-12 11.75 11.90 11.25 11.45 0.1M
2025-08-11 12.05 12.20 11.45 11.70 0.1M
2025-08-08 12.00 12.15 11.65 11.95 0.1M
2025-08-07 12.35 12.35 11.85 11.85 0.2M
2025-08-06 12.10 12.70 12.00 12.35 0.4M
2025-08-05 12.35 12.35 11.85 11.95 0.2M
2025-08-04 12.10 12.70 12.10 12.35 0.4M
2025-08-01 11.85 12.25 11.50 12.10 0.4M
2025-07-31 11.10 11.90 10.95 11.75 0.5M
2025-07-30 11.00 11.05 10.75 10.85 0.1M
2025-07-29 10.90 10.90 10.90 10.90 0.2M
2025-07-28 10.70 11.00 10.65 10.95 0.1M
2025-07-25 10.45 10.65 10.35 10.60 0.1M
2025-07-24 10.50 10.75 10.40 10.50 0.1M
2025-07-23 10.95 10.95 10.40 10.65 0.2M
2025-07-22 10.85 11.15 10.40 10.70 0.3M
2025-07-21 10.15 10.90 10.15 10.85 0.4M
2025-07-18 9.92 10.25 9.56 10.15 0.4M
2025-07-17 9.14 9.90 9.00 9.64 0.2M
2025-07-16 8.92 9.28 8.90 9.16 0.1M
2025-07-15 8.70 9.08 8.66 8.94 0.1M
2025-07-14 8.80 8.96 8.58 8.70 0.1M
2025-07-11 9.04 9.28 8.60 8.98 0.1M
2025-07-10 9.42 9.52 9.00 9.30 0.1M
2025-07-09 9.56 9.62 9.24 9.42 0.1M
2025-07-08 9.34 9.70 9.32 9.56 0.2M
2025-07-07 9.12 9.36 8.96 9.28 0.2M
2025-07-04 9.00 9.06 8.80 8.94 0.0M
2025-07-03 9.28 9.28 8.94 9.00 0.0M
2025-07-02 9.22 9.22 8.72 8.80 0.1M
2025-07-01 9.20 9.46 9.08 9.12 0.1M
2025-06-30 8.84 9.20 8.72 9.00 0.1M
2025-06-27 8.50 8.90 8.30 8.68 0.1M
2025-06-26 8.60 8.60 8.16 8.44 0.1M
2025-06-25 8.20 8.58 8.20 8.34 0.1M
2025-06-24 8.06 8.36 8.06 8.10 0.1M
2025-06-23 8.30 8.30 7.90 8.06 0.1M
2025-06-19 8.18 8.70 7.98 8.42 0.1M
2025-06-18 8.62 8.76 8.10 8.26 0.1M
2025-06-17 8.66 8.78 8.36 8.58 0.1M
2025-06-16 8.00 8.64 7.70 8.48 0.2M
2025-06-13 8.58 8.58 7.98 8.00 0.5M
2025-06-12 8.96 9.10 8.30 8.80 0.2M
2025-06-11 9.68 9.74 9.02 9.14 0.2M
2025-06-10 9.98 10.10 9.50 9.54 0.1M
2025-06-09 9.90 10.00 9.90 9.98 0.0M
2025-06-05 10.05 10.20 9.90 9.90 0.1M
2025-06-04 9.88 10.30 9.60 9.90 0.1M
2025-06-03 10.05 10.10 9.82 9.96 0.1M
2025-06-02 9.98 10.15 9.90 10.05 0.1M
2025-05-30 10.20 10.35 9.98 10.15 0.1M
2025-05-28 9.86 10.35 9.84 10.15 0.1M
2025-05-27 10.25 10.25 9.74 9.86 0.1M
2025-05-26 10.35 10.35 9.76 10.00 0.1M
2025-05-23 10.15 10.40 9.90 10.35 0.1M
2025-05-22 10.45 10.45 9.90 10.10 0.1M
2025-05-21 10.75 10.75 9.72 10.45 0.1M
2025-05-20 10.35 10.35 9.40 9.70 0.1M
2025-05-19 10.20 11.25 9.88 10.20 0.3M
2025-05-16 9.22 10.00 9.22 9.90 0.3M
2025-05-15 9.06 9.22 8.80 9.22 0.1M
2025-05-14 8.82 9.08 8.80 9.08 0.1M
2025-05-13 8.78 8.98 8.54 8.84 0.0M
2025-05-12 8.80 9.12 8.80 8.84 0.1M
2025-05-09 8.92 9.08 8.66 8.80 0.1M
2025-05-08 8.44 8.92 8.42 8.76 0.1M
2025-05-07 8.58 8.98 8.30 8.48 0.1M
2025-05-06 8.54 8.86 8.54 8.86 0.1M
2025-05-05 8.12 8.54 8.12 8.48 0.1M
2025-05-02 8.22 8.34 8.02 8.10 0.1M
2025-04-30 8.22 8.28 8.00 8.12 0.0M
2025-04-29 8.68 8.68 8.00 8.06 0.1M
2025-04-28 8.24 8.70 8.22 8.66 0.1M
2025-04-25 7.92 8.38 7.88 8.22 0.2M
2025-04-24 7.64 7.92 7.50 7.72 0.1M
2025-04-23 7.68 7.98 7.32 7.32 0.1M
2025-04-22 8.06 8.06 7.60 7.72 0.1M
2025-04-17 8.24 8.26 8.00 8.06 0.0M
2025-04-16 8.14 8.30 7.84 8.28 0.1M
2025-04-15 8.90 8.94 8.00 8.16 0.2M
2025-04-14 8.78 8.90 8.34 8.50 0.1M
2025-04-11 8.88 8.88 8.58 8.78 0.1M
2025-04-10 8.50 9.00 8.50 8.56 0.2M
2025-04-09 8.00 8.20 7.66 8.20 0.1M
2025-04-08 7.90 8.26 7.62 8.26 0.1M
2025-04-07 7.70 7.98 7.02 7.76 0.3M
2025-04-04 7.80 8.16 7.60 7.96 0.2M
2025-04-03 8.74 8.74 7.82 7.94 0.2M
2025-04-02 8.70 8.92 8.64 8.76 0.1M
2025-04-01 8.78 8.86 8.56 8.56 0.2M
2025-03-31 9.06 9.06 8.54 8.78 0.1M
2025-03-28 8.98 9.08 8.62 9.08 0.1M
2025-03-27 8.26 9.14 8.20 8.98 0.4M
2025-03-26 8.20 8.32 7.78 8.20 0.4M
2025-03-25 7.82 8.24 7.70 8.08 0.2M
2025-03-24 7.64 7.96 7.64 7.76 0.1M
2025-03-21 7.50 7.74 7.50 7.56 0.1M
2025-03-20 7.76 7.76 7.30 7.50 0.1M
2025-03-19 7.76 7.82 7.32 7.56 0.4M
2025-03-18 7.28 7.72 7.24 7.62 0.6M
2025-03-17 7.10 7.16 6.50 7.08 0.2M
2025-03-14 7.08 7.18 6.94 7.10 0.1M
2025-03-13 7.44 7.44 6.94 7.08 0.2M
2025-03-12 6.80 6.94 6.80 6.94 0.1M
2025-03-11 7.00 7.00 6.60 6.80 0.3M
2025-03-10 6.86 7.02 6.86 7.02 0.1M
2025-03-07 7.20 7.22 6.80 7.00 0.2M
2025-03-06 7.18 7.24 6.72 7.18 0.1M
2025-03-05 7.34 7.48 7.12 7.24 0.1M
2025-03-04 7.76 7.76 7.26 7.34 0.1M
2025-03-03 7.38 7.88 7.00 7.78 0.2M
2025-02-28 7.60 7.80 7.22 7.42 0.1M
2025-02-27 7.82 7.90 7.64 7.64 0.0M
2025-02-26 7.86 7.92 7.70 7.70 0.0M
2025-02-25 7.72 7.90 7.68 7.86 0.1M
2025-02-24 7.86 7.90 7.66 7.72 0.1M
2025-02-21 7.82 7.98 7.78 7.90 0.0M
2025-02-20 7.84 7.98 7.74 7.82 0.1M
2025-02-19 7.88 7.90 7.78 7.84 0.0M
2025-02-18 7.70 7.98 7.48 7.88 0.1M
2025-02-17 7.48 7.70 7.44 7.70 0.2M
2025-02-14 7.62 7.68 7.34 7.40 0.1M
2025-02-13 7.48 7.60 7.36 7.60 0.1M
2025-02-12 7.30 7.48 7.12 7.36 0.1M
2025-02-11 7.26 7.70 7.26 7.44 0.2M
2025-02-10 7.20 7.42 7.04 7.30 0.2M
2025-02-07 6.96 7.28 6.96 7.16 0.3M
2025-02-06 6.74 6.98 6.70 6.98 0.2M
2025-02-05 6.66 6.70 6.48 6.70 0.1M
2025-02-04 6.46 6.66 6.44 6.46 0.4M
2025-02-03 6.36 6.48 6.28 6.44 0.1M
2025-01-31 6.42 6.64 6.42 6.50 0.0M
2025-01-30 6.34 6.40 6.14 6.40 0.1M
2025-01-29 6.38 6.66 6.34 6.34 0.1M
2025-01-28 6.52 6.66 6.34 6.38 0.1M
2025-01-27 6.64 6.68 6.40 6.50 0.1M
2025-01-24 6.68 6.68 6.56 6.62 0.2M
2025-01-23 6.38 6.66 6.34 6.60 0.1M
2025-01-22 6.50 6.78 6.32 6.40 0.4M
2025-01-21 6.22 6.22 6.02 6.04 0.0M
2025-01-20 6.18 6.24 6.02 6.20 0.1M
2025-01-17 6.42 6.42 6.20 6.26 0.0M
2025-01-16 6.08 6.40 6.06 6.10 0.0M
2025-01-15 5.98 6.00 5.80 5.98 0.1M
2025-01-14 6.00 6.00 5.86 5.90 0.0M
2025-01-13 6.26 6.32 5.98 6.00 0.1M
2025-01-10 6.14 6.30 6.14 6.26 0.1M
2025-01-09 6.28 6.42 6.14 6.22 0.1M
2025-01-08 6.60 6.60 6.20 6.22 0.1M
2025-01-07 6.56 6.58 6.26 6.58 0.1M
2025-01-03 6.42 6.76 6.42 6.58 0.4M
2025-01-02 6.02 6.30 6.00 6.18 0.1M