Ctek AB (CTEK)

CTEK
🏛️ 스웨덴 →
12.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 35.69 36.56 35.00 35.69 0.3M
2022-12-29 32.77 35.95 32.47 35.87 0.3M
2022-12-28 32.35 32.82 31.96 32.81 0.5M
2022-12-27 32.72 34.39 32.25 32.38 0.3M
2022-12-23 32.04 33.08 31.64 32.32 0.2M
2022-12-22 32.43 33.04 32.10 32.14 0.3M
2022-12-21 33.05 33.08 32.16 32.22 0.4M
2022-12-20 34.47 34.47 32.70 32.85 0.3M
2022-12-19 34.54 34.86 33.86 34.65 0.1M
2022-12-16 35.25 35.56 34.24 34.68 0.3M
2022-12-15 34.63 35.67 33.40 34.82 0.3M
2022-12-14 33.08 35.40 32.65 35.00 0.5M
2022-12-13 32.92 34.47 32.52 33.04 0.7M
2022-12-12 33.39 33.39 31.78 32.77 0.4M
2022-12-09 32.48 34.63 32.04 33.39 0.4M
2022-12-08 33.17 33.49 31.15 32.39 0.5M
2022-12-07 32.30 33.70 30.95 32.91 1.3M
2022-12-06 34.44 35.22 31.78 32.21 1.1M
2022-12-05 35.67 35.89 34.51 34.51 0.9M
2022-12-02 38.30 38.50 35.39 35.66 1.3M
2022-12-01 41.79 42.06 37.80 37.87 0.8M
2022-11-30 43.20 43.93 41.30 41.30 0.5M
2022-11-29 43.53 44.14 42.93 43.20 0.1M
2022-11-28 44.40 45.16 43.45 43.45 0.1M
2022-11-25 46.68 47.13 44.59 45.04 0.1M
2022-11-24 45.49 46.57 44.68 46.21 0.0M
2022-11-23 44.05 45.53 43.75 44.64 0.1M
2022-11-22 43.53 45.08 43.20 44.05 0.1M
2022-11-21 44.54 44.90 42.41 42.76 0.1M
2022-11-18 44.31 45.25 43.53 44.54 0.0M
2022-11-17 44.95 44.97 44.05 44.05 0.1M
2022-11-16 45.81 46.71 44.83 44.97 0.0M
2022-11-15 46.77 47.32 45.49 45.81 0.1M
2022-11-14 46.96 47.88 46.43 46.77 0.1M
2022-11-11 47.85 47.86 45.48 46.96 0.1M
2022-11-10 44.76 46.66 44.40 46.57 0.3M
2022-11-09 48.75 49.43 44.92 45.20 0.5M
2022-11-08 53.10 53.52 48.77 48.98 0.5M
2022-11-07 55.40 55.40 53.16 53.31 0.1M
2022-11-04 53.63 54.41 53.45 53.50 0.1M
2022-11-03 55.26 56.15 53.26 53.26 0.3M
2022-11-02 61.65 62.61 55.19 55.33 0.8M
2022-11-01 66.60 69.64 66.60 67.47 0.1M
2022-10-31 65.92 70.50 64.44 66.61 0.0M
2022-10-28 69.47 69.47 65.29 66.06 0.0M
2022-10-27 67.12 69.70 66.91 67.47 0.1M
2022-10-26 64.40 69.10 62.94 66.91 0.1M
2022-10-25 56.88 64.68 56.88 62.68 0.1M
2022-10-24 57.02 57.54 55.56 56.88 0.0M
2022-10-21 59.16 59.16 55.28 57.35 0.0M
2022-10-20 56.60 59.14 54.17 56.24 0.0M
2022-10-19 60.36 60.38 55.71 55.85 0.0M
2022-10-18 57.89 60.49 57.14 59.13 0.0M
2022-10-17 53.36 57.91 53.36 57.91 0.1M
2022-10-14 54.84 55.71 52.60 53.10 0.1M
2022-10-13 55.68 55.68 52.41 53.49 0.0M
2022-10-12 54.81 56.15 54.11 55.71 0.0M
2022-10-11 56.59 56.59 53.97 54.08 0.0M
2022-10-10 57.04 58.19 56.31 56.31 0.0M
2022-10-07 58.33 58.33 57.21 57.89 0.0M
2022-10-06 57.61 59.28 57.44 58.33 0.0M
2022-10-05 58.33 59.55 53.97 57.61 0.0M
2022-10-04 56.95 59.96 56.95 58.33 0.0M
2022-10-03 58.05 59.25 54.06 56.95 0.0M
2022-09-30 55.00 59.18 53.12 58.34 0.0M
2022-09-29 57.82 57.82 54.11 55.00 0.0M
2022-09-28 55.51 56.34 52.23 56.08 0.0M
2022-09-27 52.58 57.02 52.58 55.51 0.2M
2022-09-26 53.97 57.07 52.25 53.42 0.1M
2022-09-23 56.76 59.48 53.14 54.34 0.1M
2022-09-22 60.90 60.94 55.98 56.76 0.0M
2022-09-21 61.34 61.62 59.46 60.94 0.0M
2022-09-20 59.81 64.40 59.81 61.37 0.0M
2022-09-19 62.68 63.43 59.63 59.81 0.1M
2022-09-16 65.27 65.27 62.68 63.43 0.0M
2022-09-15 65.29 69.42 63.88 65.41 0.0M
2022-09-14 67.94 69.03 64.44 65.29 0.0M
2022-09-13 67.94 69.97 66.74 69.35 0.0M
2022-09-12 66.68 68.32 65.99 67.94 0.1M
2022-09-09 65.03 67.82 63.31 66.68 0.0M
2022-09-08 64.12 66.14 62.94 65.66 0.0M
2022-09-07 63.83 64.75 62.16 64.05 0.0M
2022-09-06 63.64 65.29 61.98 63.88 0.1M
2022-09-05 65.46 67.90 63.64 63.64 0.1M
2022-09-02 74.00 75.79 71.63 72.46 0.0M
2022-09-01 77.48 77.48 73.68 74.00 0.2M
2022-08-31 75.74 78.35 75.46 76.52 0.1M
2022-08-30 73.73 76.87 73.37 75.35 0.3M
2022-08-29 73.07 78.31 71.04 73.37 0.1M
2022-08-26 75.74 76.63 73.23 73.32 0.0M
2022-08-25 75.91 77.44 75.51 75.72 0.0M
2022-08-24 77.62 77.62 75.27 75.91 0.0M
2022-08-23 77.90 78.44 76.61 76.76 0.0M
2022-08-22 80.89 81.57 76.69 77.95 0.1M
2022-08-19 82.27 83.14 80.87 81.90 0.0M
2022-08-18 81.97 84.44 80.09 82.27 5.9M
2022-08-17 82.77 86.18 82.04 86.17 0.1M
2022-08-16 86.62 86.62 81.45 82.77 0.1M
2022-08-15 84.44 87.62 82.84 86.18 0.2M
2022-08-12 82.58 84.88 82.09 84.32 0.1M
2022-08-11 83.26 86.17 80.75 82.27 0.1M
2022-08-10 81.13 85.30 77.48 83.24 0.2M
2022-08-09 81.34 82.75 78.89 79.67 0.1M
2022-08-08 84.36 86.01 79.22 81.33 0.1M
2022-08-05 78.52 84.39 78.19 82.96 0.1M
2022-08-04 76.33 78.58 76.17 77.57 0.1M
2022-08-03 75.98 77.67 75.98 76.26 0.1M
2022-08-02 78.78 78.78 75.88 76.10 0.0M
2022-08-01 82.70 82.70 77.48 78.63 0.0M
2022-07-29 80.16 83.55 80.09 80.09 0.1M
2022-07-28 79.10 82.35 79.10 80.12 0.0M
2022-07-27 80.96 82.48 78.80 79.03 0.0M
2022-07-26 81.76 82.60 78.37 80.26 0.1M
2022-07-25 81.73 82.60 78.35 81.08 0.0M
2022-07-22 82.70 83.33 81.73 81.73 0.1M
2022-07-21 76.09 83.48 75.82 81.73 0.1M
2022-07-20 78.84 81.59 76.09 76.09 0.1M
2022-07-19 76.10 79.31 76.10 78.84 0.1M
2022-07-18 71.38 78.17 71.38 76.10 0.1M
2022-07-15 71.30 72.76 70.08 70.36 0.0M
2022-07-14 72.31 72.31 68.77 71.30 0.1M
2022-07-13 74.80 74.80 70.18 72.31 0.0M
2022-07-12 76.07 76.07 72.76 74.80 0.0M
2022-07-11 76.38 77.86 71.51 76.07 0.0M
2022-07-08 74.78 77.04 73.14 76.61 0.1M
2022-07-07 70.36 74.33 70.36 73.51 0.1M
2022-07-06 66.02 71.38 66.02 70.36 0.1M
2022-07-05 64.89 67.87 63.55 65.66 0.1M
2022-07-04 67.90 68.01 64.44 64.70 0.0M
2022-07-01 65.38 67.90 64.52 67.14 0.0M
2022-06-30 66.53 67.87 63.58 65.33 0.0M
2022-06-29 67.03 67.54 65.12 65.24 0.1M
2022-06-28 70.95 71.26 66.16 67.29 0.1M
2022-06-27 69.36 71.28 67.92 70.17 0.1M
2022-06-23 67.03 69.64 65.95 67.10 0.1M
2022-06-22 67.50 67.88 63.57 67.05 0.3M
2022-06-21 69.33 70.34 67.15 67.57 0.1M
2022-06-20 63.41 67.90 63.25 67.15 0.1M
2022-06-17 61.22 64.32 60.96 63.41 0.1M
2022-06-16 64.66 64.68 60.40 60.55 0.1M
2022-06-15 63.11 65.48 61.86 64.66 0.0M
2022-06-14 69.07 69.07 62.78 63.08 0.1M
2022-06-13 69.50 70.04 65.31 69.07 0.1M
2022-06-10 69.64 70.41 68.69 69.50 0.1M
2022-06-09 71.37 71.37 66.16 69.64 0.4M
2022-06-08 69.64 74.92 69.64 73.02 1.6M
2022-06-07 72.25 73.77 67.92 69.30 0.2M
2022-06-03 72.05 74.50 70.62 71.30 0.1M
2022-06-02 70.51 72.43 68.35 72.03 0.1M
2022-06-01 72.99 73.56 69.38 69.94 0.1M
2022-05-31 75.35 77.37 72.06 72.97 0.3M
2022-05-30 71.54 77.48 71.54 75.11 0.2M
2022-05-27 71.07 74.41 71.05 71.14 0.5M
2022-05-25 72.25 74.66 70.51 70.51 0.1M
2022-05-24 75.70 76.14 71.66 72.17 0.0M
2022-05-23 75.04 76.59 73.25 75.04 0.1M
2022-05-20 77.39 79.20 74.01 74.26 0.0M
2022-05-19 75.74 77.15 72.29 76.00 0.1M
2022-05-18 77.48 79.65 75.75 75.88 0.1M
2022-05-17 79.22 80.96 76.63 76.96 0.1M
2022-05-16 75.08 81.34 73.26 79.18 0.1M
2022-05-13 67.90 77.48 67.40 75.08 0.6M
2022-05-12 72.25 72.79 65.90 67.21 0.4M
2022-05-11 79.22 79.48 72.25 73.47 0.6M
2022-05-10 85.16 89.62 84.93 86.18 0.2M
2022-05-09 91.93 91.93 84.44 85.16 0.1M
2022-05-06 89.40 92.36 87.92 91.93 0.1M
2022-05-05 95.67 95.67 90.49 90.62 0.1M
2022-05-04 94.85 94.89 91.49 93.32 0.1M
2022-05-03 94.89 95.67 92.84 94.06 0.1M
2022-05-02 92.45 94.76 89.23 93.76 0.1M
2022-04-29 90.54 94.02 90.32 92.54 0.1M
2022-04-28 91.75 94.71 88.80 89.84 0.1M
2022-04-27 90.97 90.97 87.49 88.80 0.1M
2022-04-26 93.45 95.72 89.45 90.97 0.0M
2022-04-25 94.89 96.59 91.54 93.45 0.1M
2022-04-22 96.19 97.15 93.15 95.54 0.1M
2022-04-21 97.20 97.67 92.23 97.46 0.1M
2022-04-20 91.58 99.76 90.93 96.11 0.4M
2022-04-19 89.40 92.71 84.88 91.58 0.3M
2022-04-14 89.54 90.84 87.14 89.45 0.1M
2022-04-13 88.80 89.54 85.50 88.45 0.3M
2022-04-12 88.58 91.23 87.40 88.19 0.3M
2022-04-11 91.84 92.89 88.10 89.75 0.3M
2022-04-08 102.64 102.98 93.15 93.15 0.6M
2022-04-07 104.46 104.81 101.03 101.20 0.2M
2022-04-06 107.42 108.21 102.29 104.20 0.3M
2022-04-05 112.95 115.78 106.95 107.42 0.2M
2022-04-04 108.82 112.73 105.94 112.73 0.2M
2022-04-01 103.59 110.73 100.42 108.73 0.3M
2022-03-31 107.38 109.51 102.46 103.59 0.3M
2022-03-30 106.73 108.47 102.90 107.51 0.3M
2022-03-29 104.29 111.08 103.68 105.34 8.1M
2022-03-28 114.91 114.91 107.82 114.13 0.2M
2022-03-25 111.26 114.87 109.25 110.82 0.1M
2022-03-24 112.47 114.04 107.29 109.56 0.1M
2022-03-23 118.18 119.22 109.78 112.43 0.1M
2022-03-22 117.65 119.18 114.13 118.05 0.1M
2022-03-21 120.53 121.44 116.35 117.65 0.1M
2022-03-18 119.39 121.18 115.30 119.57 0.1M
2022-03-17 123.18 126.27 116.57 119.39 0.2M
2022-03-16 113.17 121.88 113.17 121.74 0.2M
2022-03-15 121.01 121.01 111.60 111.82 0.1M
2022-03-14 124.49 127.80 120.27 121.27 0.3M
2022-03-11 108.77 127.06 108.77 120.27 0.4M
2022-03-10 113.17 117.22 107.16 108.38 0.1M
2022-03-09 108.82 112.30 106.68 111.95 0.2M
2022-03-08 104.03 111.82 103.55 108.43 0.2M
2022-03-07 102.72 108.08 99.81 104.25 0.2M
2022-03-04 104.29 108.77 102.46 107.08 0.2M
2022-03-03 108.43 112.26 103.77 104.86 0.1M
2022-03-02 104.46 110.12 102.55 108.43 0.2M
2022-03-01 116.26 117.83 105.20 105.77 0.1M
2022-02-28 104.25 117.09 101.29 115.35 0.2M
2022-02-25 107.08 110.21 100.46 106.29 0.3M
2022-02-24 88.80 106.60 88.01 105.51 0.6M
2022-02-23 101.64 104.38 97.89 98.68 0.2M
2022-02-22 97.02 104.94 95.76 101.64 0.3M
2022-02-21 107.08 108.82 99.42 102.64 0.3M
2022-02-18 112.04 114.74 107.73 108.82 0.3M
2022-02-17 124.49 126.71 110.47 112.04 0.5M
2022-02-16 124.49 133.19 116.30 128.93 0.4M
2022-02-15 127.93 134.93 125.44 133.71 0.1M
2022-02-14 130.89 130.89 118.44 128.84 0.2M
2022-02-11 137.11 137.11 132.32 132.63 0.1M
2022-02-10 136.85 138.46 133.37 137.11 0.1M
2022-02-09 129.80 139.07 129.80 136.76 0.1M
2022-02-08 134.93 135.54 127.40 129.75 0.1M
2022-02-07 135.80 138.94 130.62 134.63 0.1M
2022-02-04 141.03 141.03 132.80 135.24 0.1M
2022-02-03 143.20 144.47 137.98 140.16 0.1M
2022-02-02 143.46 144.51 139.37 141.94 0.2M
2022-02-01 140.16 149.65 136.41 139.63 0.3M
2022-01-31 139.33 143.20 138.07 138.37 0.1M
2022-01-28 144.51 144.51 133.28 136.98 0.1M
2022-01-27 138.94 144.47 135.85 141.38 0.1M
2022-01-26 133.67 141.11 133.67 141.03 0.1M
2022-01-25 130.36 139.46 130.36 133.50 0.2M
2022-01-24 137.59 137.59 125.05 129.93 0.3M
2022-01-21 142.25 142.25 135.41 137.59 0.1M
2022-01-20 139.72 143.33 134.37 142.68 0.1M
2022-01-19 139.90 143.60 137.59 139.72 0.1M
2022-01-18 144.90 144.90 137.59 141.07 0.1M
2022-01-17 141.20 146.03 137.15 144.94 0.1M
2022-01-14 146.25 146.77 140.90 141.20 0.2M
2022-01-13 150.60 151.69 146.38 147.69 0.1M
2022-01-12 147.21 152.30 145.51 150.60 0.1M
2022-01-11 145.03 148.47 142.94 146.56 0.2M
2022-01-10 161.70 161.70 142.59 144.07 0.4M
2022-01-07 167.58 167.58 159.92 161.70 0.2M
2022-01-05 167.62 168.67 165.49 167.80 0.1M
2022-01-04 172.41 173.63 165.75 167.14 0.2M
2022-01-03 175.85 178.20 169.23 172.15 0.1M