Hybricon Bus Systems AB (HYCO)

HYCO
🏛️ 스웨덴 →
1.52
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
2021-12-30 3.90 3.99 3.81 3.83 0.0M
2021-12-29 3.74 3.96 3.74 3.90 0.0M
2021-12-28 3.93 3.93 3.73 3.73 0.0M
2021-12-27 3.94 3.95 3.82 3.94 0.0M
2021-12-23 3.85 4.70 3.85 3.94 0.0M
2021-12-22 3.91 3.91 3.76 3.76 0.0M
2021-12-21 3.82 3.86 3.80 3.85 0.0M
2021-12-20 3.74 3.82 3.74 3.82 0.0M
2021-12-17 3.80 4.15 3.80 3.93 0.0M
2021-12-16 3.90 3.90 3.72 3.80 0.0M
2021-12-15 3.99 4.08 3.85 3.96 0.0M
2021-12-14 4.36 4.36 4.00 4.06 0.0M
2021-12-13 4.91 4.91 4.19 4.36 0.0M
2021-12-10 4.25 4.25 4.11 4.14 0.0M
2021-12-09 4.20 4.25 4.20 4.25 0.0M
2021-12-08 4.30 4.30 4.21 4.21 0.0M
2021-12-07 4.22 4.26 4.22 4.26 0.0M
2021-12-06 4.32 4.40 4.24 4.24 0.0M
2021-12-03 4.58 4.58 4.32 4.32 0.0M
2021-12-02 4.62 5.22 4.48 4.52 0.0M
2021-12-01 4.75 4.81 4.31 4.54 0.0M
2021-11-30 4.80 4.80 4.70 4.75 0.0M
2021-11-29 4.70 4.83 4.70 4.80 0.0M
2021-11-26 4.73 4.73 4.61 4.61 0.0M
2021-11-25 4.62 4.73 4.61 4.73 0.0M
2021-11-24 4.77 4.91 4.60 4.67 0.0M
2021-11-23 4.88 4.90 4.74 4.77 0.0M
2021-11-22 4.85 5.00 4.85 4.87 0.0M
2021-11-19 4.96 5.00 4.85 4.85 0.0M
2021-11-18 4.75 5.00 4.75 4.96 0.0M
2021-11-17 4.69 5.00 4.65 4.89 0.0M
2021-11-16 4.78 5.04 4.69 4.91 0.0M
2021-11-15 4.88 5.02 4.38 5.02 0.0M
2021-11-12 4.96 5.02 4.95 5.02 0.0M
2021-11-11 5.12 5.22 4.92 4.98 0.0M
2021-11-10 5.00 5.32 4.84 5.12 0.0M
2021-11-09 4.70 5.16 4.70 5.00 0.0M
2021-11-08 5.06 5.06 4.65 4.74 0.0M
2021-11-05 5.06 5.10 5.04 5.10 0.0M
2021-11-04 5.16 5.20 4.80 5.10 0.0M
2021-11-03 4.90 5.16 4.70 5.00 0.0M
2021-11-02 4.85 5.14 4.69 4.84 0.0M
2021-11-01 4.73 5.12 4.50 5.12 0.0M
2021-10-29 4.82 5.10 4.45 4.73 0.0M
2021-10-28 4.74 5.16 4.60 5.16 0.0M
2021-10-27 4.89 4.99 4.49 4.78 0.0M
2021-10-26 4.95 4.98 4.74 4.85 0.0M
2021-10-25 4.90 5.08 4.90 5.08 0.0M
2021-10-22 4.96 4.96 4.90 4.90 0.0M
2021-10-21 5.00 5.06 4.96 5.06 0.0M
2021-10-20 5.18 5.18 4.96 4.99 0.0M
2021-10-19 5.60 5.60 5.06 5.20 0.0M
2021-10-18 5.00 5.78 4.96 5.60 0.0M
2021-10-15 4.89 5.00 4.88 5.00 0.0M
2021-10-14 4.90 4.94 4.88 4.94 0.0M
2021-10-13 4.89 4.97 4.89 4.89 0.0M
2021-10-12 4.99 5.00 4.88 4.88 0.0M
2021-10-11 4.90 4.90 4.88 4.88 0.0M
2021-10-08 4.90 4.94 4.88 4.90 0.0M
2021-10-07 4.90 5.18 4.88 4.89 0.0M
2021-10-06 5.08 5.08 4.90 5.00 0.0M
2021-10-05 4.95 5.14 4.89 5.00 0.0M
2021-10-04 5.10 5.20 4.80 4.95 0.0M
2021-10-01 5.00 5.10 5.00 5.10 0.0M
2021-09-30 5.18 5.20 5.00 5.00 0.0M
2021-09-29 5.28 5.28 5.16 5.16 0.0M
2021-09-28 5.26 5.28 5.14 5.28 0.0M
2021-09-27 5.20 5.48 5.20 5.32 0.0M
2021-09-24 5.26 5.36 5.18 5.34 0.0M
2021-09-23 5.08 5.26 5.08 5.20 0.0M
2021-09-22 5.06 5.26 5.04 5.14 0.0M
2021-09-21 5.18 5.46 4.95 5.06 0.0M
2021-09-20 5.18 5.18 5.00 5.10 0.0M
2021-09-17 5.34 5.34 5.02 5.02 0.0M
2021-09-16 5.36 5.48 5.36 5.36 0.0M
2021-09-15 5.18 5.28 5.14 5.28 0.0M
2021-09-14 5.20 5.38 5.16 5.18 0.0M
2021-09-13 5.28 5.52 5.10 5.30 0.0M
2021-09-10 5.22 5.28 5.14 5.28 0.0M
2021-09-09 5.10 5.34 5.08 5.34 0.0M
2021-09-08 5.10 5.28 4.95 5.28 0.0M
2021-09-07 4.95 5.20 4.95 5.20 0.0M
2021-09-06 5.10 5.20 4.99 4.99 0.0M
2021-09-03 5.16 5.16 4.94 5.08 0.0M
2021-09-02 4.93 5.08 4.93 5.08 0.0M
2021-09-01 5.48 5.48 4.93 4.93 0.0M
2021-08-31 5.40 5.48 4.90 5.36 0.0M
2021-08-30 4.96 5.64 4.96 5.44 0.0M
2021-08-27 4.99 5.20 4.99 5.10 0.0M
2021-08-26 5.20 5.36 4.91 4.99 0.0M
2021-08-25 4.95 6.20 4.95 5.20 0.1M
2021-08-24 5.06 5.24 4.95 4.95 0.0M
2021-08-23 5.00 5.34 4.91 5.06 0.0M
2021-08-20 4.95 5.06 4.85 5.00 0.0M
2021-08-19 5.50 5.50 4.93 5.06 0.0M
2021-08-18 5.24 5.30 5.08 5.18 0.0M
2021-08-17 5.16 5.28 5.04 5.24 0.0M
2021-08-16 5.70 5.70 5.16 5.16 0.0M
2021-08-13 5.16 5.38 5.12 5.16 0.0M
2021-08-12 5.22 5.22 5.02 5.08 0.0M
2021-08-11 5.16 5.16 4.95 5.12 0.0M
2021-08-10 5.40 5.54 5.06 5.16 0.0M
2021-08-09 5.30 5.48 4.66 5.48 0.0M
2021-08-06 5.78 5.78 5.30 5.30 0.0M
2021-08-05 5.60 5.78 5.22 5.64 0.0M
2021-08-04 5.76 5.76 5.50 5.60 0.0M
2021-08-03 5.96 5.96 5.62 5.74 0.0M
2021-08-02 5.60 6.16 5.60 5.96 0.0M
2021-07-30 5.76 5.76 5.50 5.70 0.0M
2021-07-29 6.02 6.02 5.50 5.76 0.1M
2021-07-28 6.28 6.28 5.86 6.14 0.0M
2021-07-27 6.30 6.40 6.20 6.30 0.0M
2021-07-26 6.10 6.30 6.04 6.30 0.0M
2021-07-23 6.82 6.82 6.04 6.36 0.1M
2021-07-22 7.20 7.20 6.90 6.90 0.0M
2021-07-21 9.06 9.30 6.54 6.90 0.4M
2021-07-20 7.96 8.98 7.42 8.88 0.2M
2021-07-19 7.24 8.10 7.24 7.80 0.1M
2021-07-16 8.06 8.16 6.88 7.10 0.1M
2021-07-15 8.08 8.68 7.72 8.08 0.2M
2021-07-14 7.10 8.38 7.10 7.90 0.2M
2021-07-13 6.72 7.26 6.30 7.10 0.3M
2021-07-12 5.88 9.40 5.88 7.00 1.3M
2021-07-09 6.50 6.72 5.64 5.88 0.4M
2021-07-08 9.54 9.54 6.60 6.68 1.3M
2021-07-07 5.32 10.45 5.18 10.00 2.3M
2021-07-06 3.80 4.04 3.80 4.03 0.0M
2021-07-05 3.69 3.80 3.69 3.78 0.0M
2021-07-02 3.60 3.79 3.60 3.69 0.0M
2021-07-01 3.59 3.64 3.59 3.64 0.0M
2021-06-30 4.03 4.03 3.60 3.70 0.0M
2021-06-29 3.87 3.88 3.46 3.60 0.0M
2021-06-28 3.87 3.87 2.76 3.86 0.0M
2021-06-24 3.81 3.87 3.81 3.87 0.0M
2021-06-23 3.86 3.97 3.85 3.97 0.0M
2021-06-22 3.86 3.86 3.86 3.86 0.0M
2021-06-21 3.84 3.99 3.84 3.90 0.0M
2021-06-18 3.94 3.94 3.81 3.81 0.0M
2021-06-17 3.76 4.00 3.76 3.84 0.0M
2021-06-16 3.75 3.76 3.75 3.76 0.0M
2021-06-15 3.96 3.96 3.75 3.75 0.0M
2021-06-14 4.00 4.03 3.74 3.96 0.0M
2021-06-11 3.85 3.96 3.84 3.95 0.0M
2021-06-10 3.72 3.99 3.72 3.73 0.0M
2021-06-09 3.70 3.70 3.70 3.70 0.0M
2021-06-08 3.68 3.70 3.61 3.63 0.0M
2021-06-07 3.87 3.90 3.66 3.67 0.0M
2021-06-04 3.87 3.87 3.87 3.87 0.0M
2021-06-03 3.96 3.99 3.86 3.86 0.0M
2021-06-02 4.00 4.00 3.86 4.00 0.0M
2021-06-01 4.00 4.00 3.85 4.00 0.0M
2021-05-31 3.85 4.04 3.84 3.87 0.0M
2021-05-28 3.86 3.86 3.86 3.86 0.0M
2021-05-27 3.83 3.95 3.81 3.86 0.0M
2021-05-26 3.94 3.99 3.83 3.83 0.0M
2021-05-25 3.81 4.00 3.81 3.94 0.0M
2021-05-24 4.03 4.03 3.81 3.83 0.0M
2021-05-21 3.96 4.03 3.89 4.03 0.0M
2021-05-20 4.07 4.07 3.96 3.96 0.0M
2021-05-19 3.93 4.00 3.84 3.90 0.0M
2021-05-18 3.85 4.10 3.80 3.93 0.0M
2021-05-17 3.81 3.81 3.80 3.80 0.0M
2021-05-14 3.80 3.80 3.63 3.73 0.0M
2021-05-12 3.45 3.80 3.45 3.80 0.0M
2021-05-11 4.12 4.66 3.35 3.80 0.1M
2021-05-10 3.98 3.98 3.82 3.85 0.0M
2021-05-07 4.12 4.12 3.80 4.06 0.0M
2021-05-06 4.07 4.07 3.82 3.82 0.0M
2021-05-05 3.87 4.08 3.85 4.08 0.0M
2021-05-04 3.88 3.88 3.83 3.88 0.0M
2021-05-03 4.00 4.10 3.84 3.88 0.0M
2021-04-30 3.99 4.00 3.84 4.00 0.0M
2021-04-29 3.99 4.00 3.99 3.99 0.0M
2021-04-28 4.15 4.19 3.89 3.96 0.0M
2021-04-27 4.17 4.20 4.10 4.15 0.0M
2021-04-26 4.04 4.17 4.00 4.05 0.0M
2021-04-23 4.28 4.28 3.91 4.17 0.0M
2021-04-22 4.02 4.17 4.00 4.00 0.0M
2021-04-21 4.01 4.04 4.00 4.04 0.0M
2021-04-20 4.17 4.21 4.10 4.10 0.0M
2021-04-19 4.09 4.21 4.00 4.11 0.0M
2021-04-16 4.14 4.25 4.03 4.09 0.0M
2021-04-15 4.03 6.00 4.01 4.22 0.1M
2021-04-14 4.12 4.12 3.96 4.03 0.0M
2021-04-13 4.29 4.29 4.15 4.15 0.0M
2021-04-12 4.36 4.36 4.12 4.29 0.0M
2021-04-09 4.27 4.36 4.20 4.36 0.0M
2021-04-08 4.34 4.39 4.22 4.36 0.0M
2021-04-07 4.43 4.43 4.09 4.26 0.0M
2021-04-06 4.20 4.49 4.15 4.39 0.0M
2021-04-01 4.35 4.58 4.20 4.20 0.0M
2021-03-31 4.20 4.49 4.12 4.35 0.1M
2021-03-30 4.67 4.67 4.11 4.11 0.2M
2021-03-29 4.24 5.70 4.24 4.60 0.6M
2021-03-26 4.39 4.39 4.10 4.11 0.0M
2021-03-25 4.32 4.38 4.16 4.27 0.0M
2021-03-24 4.20 4.39 4.20 4.30 0.0M
2021-03-23 4.36 4.40 4.25 4.38 0.0M
2021-03-22 4.45 4.45 4.36 4.36 0.0M
2021-03-19 4.35 4.58 4.17 4.45 0.0M
2021-03-18 4.36 4.45 4.35 4.35 0.0M
2021-03-17 4.55 4.55 4.37 4.38 0.0M
2021-03-16 4.28 4.58 4.28 4.57 0.0M
2021-03-15 4.58 4.59 4.29 4.40 0.0M
2021-03-12 4.89 4.90 4.29 4.58 0.0M
2021-03-11 4.43 4.95 4.20 4.28 0.0M
2021-03-10 4.45 5.60 4.24 4.33 0.1M
2021-03-09 4.30 4.50 4.30 4.49 0.0M
2021-03-08 4.30 4.30 4.30 4.30 0.0M
2021-03-05 4.30 4.49 4.30 4.30 0.0M
2021-03-04 4.35 4.72 4.30 4.30 0.0M
2021-03-03 4.83 4.83 4.11 4.31 0.0M
2021-03-02 4.38 4.38 4.13 4.18 0.0M
2021-03-01 3.97 4.39 3.88 4.23 0.0M
2021-02-26 4.24 4.24 3.87 3.87 0.0M
2021-02-25 4.50 4.50 3.80 4.24 0.0M
2021-02-24 4.40 4.90 4.30 4.30 0.1M
2021-02-23 4.10 4.90 4.10 4.35 0.0M
2021-02-22 4.11 4.12 3.96 4.10 0.0M
2021-02-19 3.59 4.90 3.51 3.99 0.1M
2021-02-18 3.60 3.60 3.45 3.59 0.0M
2021-02-17 3.36 3.72 3.36 3.45 0.0M
2021-02-16 3.63 3.63 3.36 3.36 0.0M
2021-02-15 3.70 4.00 3.62 3.63 0.1M
2021-02-12 3.59 3.72 3.50 3.70 0.0M
2021-02-11 3.74 3.74 3.58 3.74 0.0M
2021-02-10 3.74 3.77 3.71 3.74 0.0M
2021-02-09 3.74 3.77 3.65 3.65 0.0M
2021-02-08 3.56 3.95 3.56 3.74 0.0M
2021-02-05 3.93 3.93 3.51 3.56 0.1M
2021-02-04 4.29 4.29 3.86 3.93 0.1M
2021-02-03 4.72 4.72 4.27 4.29 0.2M
2021-02-02 5.15 5.21 4.72 4.72 0.2M
2021-02-01 5.80 5.92 4.97 5.30 0.0M
2021-01-29 6.07 6.18 5.80 5.80 0.0M
2021-01-28 6.14 6.14 5.76 6.07 0.0M
2021-01-27 6.08 6.22 6.00 6.16 0.0M
2021-01-26 6.04 6.40 5.96 6.03 0.0M
2021-01-25 6.25 6.25 6.02 6.04 0.0M
2021-01-22 6.41 6.41 6.20 6.34 0.0M
2021-01-21 6.55 6.55 6.19 6.43 0.0M
2021-01-20 6.42 6.50 6.40 6.50 0.0M
2021-01-19 6.83 6.83 6.18 6.42 0.0M
2021-01-18 7.00 7.00 6.74 6.83 0.0M
2021-01-15 7.30 7.49 6.74 7.00 0.0M
2021-01-14 7.62 7.70 7.55 7.55 0.0M
2021-01-13 7.95 8.07 7.61 7.62 0.0M
2021-01-12 7.78 8.19 7.55 8.10 0.0M
2021-01-11 7.68 8.00 7.68 7.80 0.0M
2021-01-08 7.73 7.73 7.55 7.70 0.0M
2021-01-07 7.99 7.99 7.57 7.73 0.0M
2021-01-06 7.99 7.99 7.99 7.99 0.0M
2021-01-05 8.00 8.25 7.99 7.99 0.0M
2021-01-04 7.98 8.30 7.46 7.99 0.0M