Instalco Intressenter AB (INSTAL)

INSTAL
🏛️ 스웨덴 →
27.02
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-07 26.08 27.50 25.84 27.02 2.1M
2025-10-06 25.62 26.14 25.40 26.06 1.3M
2025-10-03 25.44 26.24 25.20 25.70 0.3M
2025-10-02 26.22 26.90 25.00 25.46 1.5M
2025-10-01 25.44 25.86 25.34 25.58 0.4M
2025-09-30 25.50 25.90 25.10 25.50 1.3M
2025-09-29 25.60 26.08 25.24 25.44 0.1M
2025-09-26 25.66 25.84 25.14 25.60 0.5M
2025-09-25 26.66 26.70 25.56 25.56 0.9M
2025-09-24 28.20 28.20 26.68 26.70 0.8M
2025-09-23 26.74 28.30 26.74 28.20 0.3M
2025-09-22 27.30 27.30 26.74 26.74 0.2M
2025-09-19 27.54 27.66 27.18 27.26 0.4M
2025-09-18 26.64 27.60 26.64 27.50 0.3M
2025-09-17 26.52 27.26 26.40 27.02 0.2M
2025-09-16 27.00 27.46 26.48 26.58 0.2M
2025-09-15 26.60 27.78 26.52 27.18 0.6M
2025-09-12 26.88 26.94 26.36 26.64 0.7M
2025-09-11 26.54 27.12 26.48 26.88 0.3M
2025-09-10 27.00 27.00 26.22 26.68 0.3M
2025-09-09 25.26 27.00 25.12 26.92 0.7M
2025-09-08 24.52 25.32 24.38 25.30 1.8M
2025-09-05 23.88 24.92 23.88 24.54 4.7M
2025-09-04 24.12 24.90 23.84 23.84 0.6M
2025-09-03 24.06 24.90 23.82 24.16 4.3M
2025-09-02 24.94 25.18 23.82 23.82 0.3M
2025-09-01 25.14 25.30 24.80 24.86 0.1M
2025-08-29 25.46 25.70 24.86 24.96 0.3M
2025-08-28 25.50 25.88 25.12 25.12 0.2M
2025-08-27 25.10 25.44 24.84 24.84 0.2M
2025-08-26 26.10 26.10 25.04 25.04 0.3M
2025-08-25 26.18 26.40 25.90 26.12 0.1M
2025-08-22 25.20 26.16 25.20 26.06 0.3M
2025-08-21 25.74 26.02 25.20 25.22 0.2M
2025-08-20 25.48 25.48 25.02 25.28 0.2M
2025-08-19 24.48 25.80 24.48 25.70 0.3M
2025-08-18 25.50 25.58 24.50 24.50 0.3M
2025-08-15 25.88 26.00 25.48 25.48 0.1M
2025-08-14 25.98 26.14 25.60 25.70 0.1M
2025-08-13 26.58 26.88 25.54 25.74 0.2M
2025-08-12 26.40 26.80 26.12 26.36 0.2M
2025-08-11 26.50 26.66 26.02 26.06 0.1M
2025-08-08 26.44 27.18 26.24 26.60 0.3M
2025-08-07 26.26 26.56 26.00 26.50 0.2M
2025-08-06 26.40 26.74 26.26 26.26 0.2M
2025-08-05 26.06 26.52 25.80 26.32 0.2M
2025-08-04 25.68 25.90 25.44 25.78 0.3M
2025-08-01 25.66 25.80 25.30 25.74 0.3M
2025-07-31 25.72 26.42 25.68 25.70 0.2M
2025-07-30 26.98 27.00 25.60 25.68 0.2M
2025-07-29 26.30 26.30 26.30 26.30 0.2M
2025-07-28 27.24 27.74 26.26 26.52 0.2M
2025-07-25 27.58 27.80 26.90 27.20 0.2M
2025-07-24 27.70 27.70 27.08 27.56 0.4M
2025-07-23 26.50 27.04 26.50 27.00 0.2M
2025-07-22 25.94 26.60 25.84 26.34 0.4M
2025-07-21 27.50 27.70 25.50 25.68 0.5M
2025-07-18 25.50 27.98 25.50 27.50 1.0M
2025-07-17 24.50 26.00 24.50 25.62 0.4M
2025-07-16 25.72 25.76 25.00 25.14 0.2M
2025-07-15 25.00 26.06 24.80 25.74 0.4M
2025-07-14 24.56 25.16 24.22 25.06 0.3M
2025-07-11 24.60 25.60 24.58 24.84 0.4M
2025-07-10 25.04 25.84 24.60 25.72 0.6M
2025-07-09 25.32 25.78 24.72 25.52 0.3M
2025-07-08 24.70 25.36 24.70 25.28 0.2M
2025-07-07 25.20 25.36 24.70 24.96 0.3M
2025-07-04 25.80 25.80 25.06 25.24 0.2M
2025-07-03 25.42 26.20 24.94 25.54 0.3M
2025-07-02 24.66 25.60 24.50 25.38 0.4M
2025-07-01 24.40 24.72 24.00 24.66 0.3M
2025-06-30 24.74 25.68 24.30 24.30 0.7M
2025-06-27 24.36 24.84 24.30 24.80 0.3M
2025-06-26 24.70 24.92 24.00 24.22 1.0M
2025-06-25 23.76 24.70 23.74 24.46 0.6M
2025-06-24 24.44 24.58 23.60 23.76 0.3M
2025-06-23 22.90 24.06 22.72 23.66 0.4M
2025-06-19 23.40 23.48 22.86 22.94 1.3M
2025-06-18 23.96 23.96 23.38 23.46 0.4M
2025-06-17 24.24 24.24 23.78 23.92 0.2M
2025-06-16 24.06 24.48 24.06 24.22 0.2M
2025-06-13 24.84 24.84 23.98 24.00 0.4M
2025-06-12 24.58 24.80 24.26 24.58 3.2M
2025-06-11 23.84 24.90 23.84 24.72 2.2M
2025-06-10 25.44 25.48 23.52 23.84 0.9M
2025-06-09 25.90 26.72 23.88 25.38 2.7M
2025-06-05 26.22 26.36 25.58 25.76 0.3M
2025-06-04 25.00 26.56 25.00 26.22 0.6M
2025-06-03 24.30 25.00 24.22 24.94 0.4M
2025-06-02 24.42 24.72 23.92 24.30 0.3M
2025-05-30 24.80 25.12 24.24 24.42 0.8M
2025-05-28 25.20 25.86 24.70 24.70 0.2M
2025-05-27 25.56 25.88 25.00 25.20 0.3M
2025-05-26 25.50 25.84 25.38 25.66 0.1M
2025-05-23 25.50 26.00 24.72 25.22 0.4M
2025-05-22 26.26 26.28 25.30 25.50 0.2M
2025-05-21 26.22 26.64 25.70 26.26 4.9M
2025-05-20 25.86 26.32 25.16 26.24 1.3M
2025-05-19 26.36 26.36 25.42 25.88 0.3M
2025-05-16 26.46 26.78 26.04 26.40 0.3M
2025-05-15 27.50 27.52 26.02 26.28 0.4M
2025-05-14 28.38 28.66 27.50 27.50 0.1M
2025-05-13 28.22 28.56 27.86 28.38 0.3M
2025-05-12 27.70 28.32 27.68 27.96 0.2M
2025-05-09 27.86 28.50 27.48 27.48 0.2M
2025-05-08 27.30 27.76 26.68 27.52 0.4M
2025-05-07 27.74 27.84 26.80 27.60 0.4M
2025-05-06 27.30 28.02 26.82 27.54 0.3M
2025-05-05 29.22 29.22 26.30 27.10 0.5M
2025-05-02 26.74 29.22 26.74 29.00 0.9M
2025-04-30 24.46 27.00 23.64 26.88 2.0M
2025-04-29 30.72 31.28 24.08 24.40 6.6M
2025-04-28 30.22 31.96 30.22 31.50 0.2M
2025-04-25 29.92 31.82 29.92 31.74 0.3M
2025-04-24 30.10 31.78 29.74 31.58 0.6M
2025-04-23 29.06 31.14 29.06 30.14 0.3M
2025-04-22 29.94 30.68 29.02 30.62 0.3M
2025-04-17 29.68 29.96 29.28 29.64 0.0M
2025-04-16 30.04 30.12 29.28 29.70 0.2M
2025-04-15 28.98 30.30 28.98 30.04 0.5M
2025-04-14 28.62 30.20 28.36 29.96 0.3M
2025-04-11 28.46 28.56 27.52 28.42 0.2M
2025-04-10 29.98 29.98 28.12 28.32 1.8M
2025-04-09 27.10 27.44 26.30 27.14 0.4M
2025-04-08 28.02 28.44 27.30 28.08 0.3M
2025-04-07 27.80 29.68 26.72 27.68 0.4M
2025-04-04 30.76 30.86 28.50 29.04 0.4M
2025-04-03 31.00 31.92 30.76 30.82 0.3M
2025-04-02 31.66 31.68 30.82 31.68 0.1M
2025-04-01 31.98 31.98 30.64 31.70 0.2M
2025-03-31 31.04 31.08 30.40 30.80 0.4M
2025-03-28 31.54 31.60 30.96 31.38 0.1M
2025-03-27 32.28 32.28 30.60 31.54 0.8M
2025-03-26 32.30 32.50 31.74 31.94 0.2M
2025-03-25 31.40 32.40 31.34 32.18 0.5M
2025-03-24 32.12 32.12 30.76 31.20 1.4M
2025-03-21 34.66 34.66 31.92 31.92 0.2M
2025-03-20 34.00 34.36 33.00 33.58 0.1M
2025-03-19 33.52 34.30 33.32 33.98 0.4M
2025-03-18 34.60 34.80 33.80 34.36 0.1M
2025-03-17 33.88 34.30 33.70 34.30 0.2M
2025-03-14 32.76 34.28 32.76 33.88 0.3M
2025-03-13 31.52 32.94 31.52 32.68 0.3M
2025-03-12 33.68 33.90 31.14 31.32 0.5M
2025-03-11 34.14 34.52 33.30 33.46 0.8M
2025-03-10 35.36 35.50 33.96 34.14 0.3M
2025-03-07 35.36 35.46 34.60 35.10 0.3M
2025-03-06 34.62 35.78 34.56 35.42 0.3M
2025-03-05 33.10 34.40 33.10 34.30 0.2M
2025-03-04 33.52 33.76 32.72 32.98 0.4M
2025-03-03 33.58 34.34 33.50 33.96 0.2M
2025-02-28 34.44 34.88 33.68 33.76 0.4M
2025-02-27 35.00 35.00 34.30 34.44 0.4M
2025-02-26 34.90 34.90 33.92 34.60 0.7M
2025-02-25 33.10 34.36 33.00 34.36 0.7M
2025-02-24 33.12 33.96 32.94 33.14 0.7M
2025-02-21 33.42 33.72 32.86 33.12 0.4M
2025-02-20 33.26 33.70 33.04 33.54 0.3M
2025-02-19 34.24 34.50 32.70 33.42 0.8M
2025-02-18 34.56 35.32 34.32 34.42 0.4M
2025-02-17 36.70 36.70 34.74 34.90 0.3M
2025-02-14 36.68 37.92 36.68 36.70 1.1M
2025-02-13 34.84 37.00 34.16 36.58 2.0M
2025-02-12 31.74 33.36 31.70 33.04 0.7M
2025-02-11 33.56 33.74 30.98 31.48 1.0M
2025-02-10 32.78 33.44 32.78 33.38 0.8M
2025-02-07 32.16 33.12 32.14 32.70 0.5M
2025-02-06 31.90 32.26 30.92 32.14 0.3M
2025-02-05 31.24 31.88 30.58 31.68 0.4M
2025-02-04 31.30 31.74 31.10 31.26 0.3M
2025-02-03 31.06 31.40 30.38 31.30 0.4M
2025-01-31 31.52 31.78 31.28 31.62 0.2M
2025-01-30 30.92 32.00 30.90 31.50 0.3M
2025-01-29 31.38 31.60 30.78 30.94 0.2M
2025-01-28 29.66 31.44 29.44 31.38 1.1M
2025-01-27 29.20 29.80 29.06 29.60 1.5M
2025-01-24 29.68 30.30 29.34 29.58 0.5M
2025-01-23 29.84 30.08 29.38 29.70 1.0M
2025-01-22 30.16 30.74 29.82 29.86 0.5M
2025-01-21 29.96 30.34 29.78 30.16 0.3M
2025-01-20 30.30 31.20 29.94 29.96 0.4M
2025-01-17 32.20 32.38 31.00 31.20 0.5M
2025-01-16 32.14 32.34 31.82 32.20 0.3M
2025-01-15 32.04 32.28 31.16 32.12 0.5M
2025-01-14 31.06 31.94 30.62 30.74 0.6M
2025-01-13 30.40 31.10 30.24 30.84 0.4M
2025-01-10 30.30 31.66 30.16 30.78 1.4M
2025-01-09 30.52 30.78 29.92 30.24 0.6M
2025-01-08 31.76 32.00 30.52 30.52 0.4M
2025-01-07 32.48 33.52 31.76 31.78 0.2M
2025-01-03 33.30 33.32 32.38 32.38 0.1M
2025-01-02 32.96 33.38 32.84 33.30 0.2M