Modern Times Group MTG AB B (MTGBs)

MTGBs
🏛️ 스웨덴 →
108.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 69.52 70.43 68.80 70.12 0.2M
2021-12-29 69.06 69.78 68.53 69.18 0.2M
2021-12-28 68.95 69.37 68.19 69.06 0.2M
2021-12-27 67.89 69.29 67.62 68.99 0.2M
2021-12-23 67.39 68.61 67.24 68.34 0.2M
2021-12-22 65.15 67.70 64.96 67.43 0.3M
2021-12-21 64.47 65.42 63.64 65.04 0.2M
2021-12-20 63.48 64.36 63.29 64.28 0.2M
2021-12-17 63.26 64.96 62.95 64.96 0.4M
2021-12-16 65.19 65.76 63.48 63.64 0.3M
2021-12-15 63.22 64.58 62.84 63.90 0.3M
2021-12-14 65.84 66.41 63.37 63.41 0.7M
2021-12-13 66.03 66.71 65.80 65.84 0.7M
2021-12-10 67.24 67.28 65.50 65.76 0.4M
2021-12-09 68.46 68.87 66.98 67.24 0.2M
2021-12-08 68.30 69.29 67.47 68.00 0.3M
2021-12-07 66.52 68.08 66.37 67.47 0.4M
2021-12-06 65.31 66.03 63.75 65.50 0.3M
2021-12-03 66.90 67.16 64.39 64.55 0.2M
2021-12-02 67.77 67.77 65.31 66.41 0.5M
2021-12-01 68.34 69.29 67.85 68.15 0.4M
2021-11-30 69.63 69.63 67.58 68.38 0.6M
2021-11-29 70.50 71.11 69.71 69.90 0.2M
2021-11-26 70.05 71.72 67.73 70.47 0.6M
2021-11-25 72.48 73.81 71.87 72.97 0.2M
2021-11-24 72.02 72.74 70.69 72.48 0.4M
2021-11-23 72.86 73.31 71.07 72.10 0.4M
2021-11-22 75.13 75.85 73.31 73.65 0.3M
2021-11-19 75.17 75.70 74.45 75.10 0.3M
2021-11-18 75.89 75.89 74.41 75.17 0.3M
2021-11-17 76.65 77.03 75.55 75.89 0.2M
2021-11-16 78.02 78.25 76.35 76.65 0.2M
2021-11-15 76.04 78.25 75.74 77.79 0.3M
2021-11-12 77.03 77.11 75.66 76.12 0.6M
2021-11-11 77.18 77.41 75.97 76.65 0.2M
2021-11-10 77.26 77.41 76.27 77.18 0.2M
2021-11-09 77.18 78.09 76.73 76.88 0.2M
2021-11-08 77.18 77.26 74.53 76.42 0.3M
2021-11-05 76.27 78.62 76.12 77.18 0.3M
2021-11-04 74.68 76.73 74.30 75.70 0.4M
2021-11-03 76.35 76.73 74.07 74.68 0.3M
2021-11-02 78.02 78.02 75.74 76.12 0.4M
2021-11-01 75.36 78.55 74.79 77.64 0.5M
2021-10-29 80.83 80.83 74.60 74.60 1.0M
2021-10-28 79.84 83.86 78.55 80.90 0.8M
2021-10-27 79.23 80.37 78.47 79.84 0.3M
2021-10-26 80.37 81.05 78.40 79.69 0.2M
2021-10-25 83.56 83.56 79.84 80.45 0.2M
2021-10-22 82.95 84.54 82.19 83.33 0.2M
2021-10-21 84.32 84.77 82.50 83.03 0.2M
2021-10-20 81.89 85.00 81.58 84.77 0.3M
2021-10-19 81.51 83.48 81.36 81.96 0.2M
2021-10-18 84.39 84.62 81.20 81.20 0.3M
2021-10-15 85.00 85.15 83.71 84.16 0.2M
2021-10-14 84.24 85.61 83.86 84.09 0.4M
2021-10-13 81.96 84.16 81.05 83.63 0.2M
2021-10-12 79.76 81.66 79.46 81.28 0.2M
2021-10-11 80.45 80.45 78.93 79.91 0.3M
2021-10-08 80.52 81.51 80.07 80.75 0.2M
2021-10-07 81.96 81.96 78.62 80.52 0.3M
2021-10-06 82.27 82.27 79.91 80.90 0.4M
2021-10-05 80.45 82.27 80.29 82.27 0.1M
2021-10-04 81.05 82.57 80.29 80.45 0.7M
2021-10-01 80.37 81.43 79.31 81.43 0.2M
2021-09-30 81.13 81.13 79.69 80.75 0.3M
2021-09-29 80.45 81.89 79.91 80.37 0.2M
2021-09-28 81.20 81.51 80.14 80.45 0.4M
2021-09-27 82.42 82.80 80.90 81.74 0.5M
2021-09-24 83.03 83.03 81.96 82.42 0.2M
2021-09-23 81.20 83.48 81.20 82.34 0.1M
2021-09-22 80.45 82.04 80.45 81.43 0.1M
2021-09-21 81.81 81.81 79.76 80.75 0.2M
2021-09-20 84.09 84.09 81.51 82.04 0.2M
2021-09-17 84.54 85.61 84.01 84.24 0.5M
2021-09-16 84.62 86.06 84.01 84.54 0.2M
2021-09-15 85.00 86.29 84.01 84.47 0.3M
2021-09-14 89.02 89.93 85.23 85.45 0.4M
2021-09-13 88.87 91.83 88.79 88.95 0.3M
2021-09-10 91.75 91.83 87.20 88.34 0.4M
2021-09-09 95.62 95.62 91.75 91.75 0.3M
2021-09-08 98.74 99.49 94.94 95.62 0.3M
2021-09-07 99.12 100.48 98.74 98.74 0.3M
2021-09-06 98.81 99.80 97.67 99.19 0.2M
2021-09-03 97.07 99.95 96.99 98.89 0.5M
2021-09-02 92.89 97.52 92.74 96.99 0.5M
2021-09-01 93.42 94.33 92.51 93.35 0.2M
2021-08-31 91.37 94.18 89.78 93.35 0.6M
2021-08-30 91.68 91.98 90.31 91.37 0.2M
2021-08-27 92.89 93.12 91.30 91.30 0.3M
2021-08-26 93.73 93.95 92.44 93.12 0.1M
2021-08-25 93.80 94.18 91.30 93.80 0.2M
2021-08-24 94.56 95.17 93.58 94.64 0.1M
2021-08-23 94.26 95.78 93.65 94.56 0.1M
2021-08-20 93.58 94.71 92.51 94.33 0.2M
2021-08-19 93.42 96.69 93.35 94.71 0.4M
2021-08-18 90.54 94.33 90.54 93.95 0.3M
2021-08-17 88.79 90.62 87.88 90.54 0.7M
2021-08-16 91.15 91.83 88.34 88.34 0.1M
2021-08-13 90.24 92.66 89.86 90.92 0.2M
2021-08-12 88.04 89.78 87.28 89.70 0.1M
2021-08-11 88.64 88.79 86.97 88.34 0.2M
2021-08-10 88.95 89.78 87.88 88.64 0.1M
2021-08-09 88.19 88.95 86.21 88.95 0.2M
2021-08-06 91.07 91.30 88.04 88.34 0.1M
2021-08-05 90.31 92.29 89.93 90.84 0.2M
2021-08-04 91.07 91.30 90.24 90.31 0.1M
2021-08-03 92.51 92.66 90.69 90.77 0.1M
2021-08-02 92.82 93.35 91.15 92.44 0.1M
2021-07-30 94.79 95.40 92.59 92.74 0.2M
2021-07-29 95.09 96.61 94.41 95.02 0.1M
2021-07-28 94.11 98.28 94.11 95.70 0.2M
2021-07-27 92.89 95.55 92.59 94.18 0.2M
2021-07-26 93.50 95.40 92.74 92.97 0.3M
2021-07-23 88.11 94.18 88.04 93.35 0.6M
2021-07-22 87.05 88.04 84.39 88.04 0.7M
2021-07-21 88.11 88.72 85.91 86.90 0.5M
2021-07-20 96.76 97.90 86.90 87.66 0.9M
2021-07-19 97.22 98.13 95.40 96.76 0.4M
2021-07-16 96.38 97.67 96.08 97.22 0.2M
2021-07-15 96.38 97.45 95.24 96.54 0.4M
2021-07-14 95.62 96.76 94.79 96.61 0.2M
2021-07-13 95.09 96.99 94.49 95.40 0.2M
2021-07-12 92.59 94.87 92.21 94.49 0.3M
2021-07-09 95.32 95.32 91.75 92.06 0.2M
2021-07-08 94.11 94.79 93.04 94.11 0.3M
2021-07-07 95.32 95.62 93.58 94.71 0.2M
2021-07-06 95.24 96.54 94.56 95.17 0.3M
2021-07-05 91.07 95.93 89.93 94.87 0.6M
2021-07-02 87.66 93.58 87.05 88.72 0.8M
2021-07-01 87.96 88.72 87.12 87.28 0.2M
2021-06-30 89.33 89.63 87.43 87.96 0.2M
2021-06-29 85.23 90.01 85.23 89.40 0.4M
2021-06-28 84.70 85.15 84.01 84.70 0.3M
2021-06-24 83.56 85.08 83.41 84.70 0.1M
2021-06-23 83.63 84.24 83.03 83.48 0.2M
2021-06-22 85.38 85.76 83.33 84.16 0.3M
2021-06-21 85.68 86.37 84.32 85.38 0.2M
2021-06-18 86.82 87.96 85.38 85.68 0.4M
2021-06-17 86.21 87.20 86.06 86.90 0.1M
2021-06-16 86.97 88.34 86.21 87.05 0.1M
2021-06-15 88.11 88.64 86.82 86.97 0.3M
2021-06-14 87.88 88.57 87.20 87.81 0.2M
2021-06-11 89.55 89.93 87.96 87.96 0.2M
2021-06-10 90.69 91.15 89.10 89.55 0.2M
2021-06-09 90.62 92.36 90.24 90.69 0.3M
2021-06-08 89.02 91.53 88.95 90.62 0.3M
2021-06-07 88.72 89.40 86.82 89.02 0.2M
2021-06-04 88.34 89.02 86.90 88.87 0.2M
2021-06-03 88.49 89.55 87.81 88.34 0.2M
2021-06-02 88.57 88.79 87.96 88.49 0.1M
2021-06-01 89.17 89.70 88.26 88.57 0.2M
2021-05-31 88.95 90.62 88.49 89.25 0.3M
2021-05-28 88.26 90.54 87.88 88.95 0.2M
2021-05-27 88.72 90.62 88.11 88.26 0.3M
2021-05-26 87.73 89.25 86.97 88.72 0.3M
2021-05-25 86.14 87.66 86.06 87.12 0.3M
2021-05-24 85.76 86.59 85.45 86.06 0.5M
2021-05-21 85.15 86.44 84.32 85.76 0.3M
2021-05-20 83.33 85.08 83.33 85.00 0.3M
2021-05-19 82.27 83.25 81.43 83.18 0.3M
2021-05-18 81.36 83.86 80.98 83.41 0.3M
2021-05-17 81.13 81.51 79.69 81.13 0.4M
2021-05-14 80.22 81.36 79.31 81.20 0.6M
2021-05-12 80.45 80.45 78.17 80.07 0.3M
2021-05-11 81.96 81.96 78.93 80.45 0.5M
2021-05-10 86.14 86.21 82.95 83.10 0.7M
2021-05-07 84.24 86.21 84.01 85.83 0.3M
2021-05-06 86.97 87.12 83.56 84.32 0.5M
2021-05-05 88.72 88.72 86.75 87.12 0.5M
2021-05-04 93.73 93.73 87.66 87.66 0.8M
2021-05-03 97.52 97.60 93.35 93.73 0.8M
2021-04-30 99.19 99.80 97.37 98.66 0.3M
2021-04-29 103.21 103.21 92.66 97.22 0.7M
2021-04-28 102.23 102.76 99.57 101.47 0.3M
2021-04-27 101.85 102.91 100.41 101.16 0.2M
2021-04-26 104.50 104.58 101.47 101.70 0.3M
2021-04-23 98.66 104.66 98.66 102.76 0.5M
2021-04-22 98.74 98.74 96.16 98.43 0.4M
2021-04-21 99.42 100.18 97.45 97.52 0.2M
2021-04-20 102.38 102.99 98.66 99.04 0.2M
2021-04-19 101.70 103.59 100.86 102.53 0.2M
2021-04-16 102.38 102.99 100.71 102.08 0.2M
2021-04-15 101.39 102.38 101.24 102.08 0.1M
2021-04-14 101.16 101.85 99.04 101.32 0.2M
2021-04-13 100.25 101.32 98.81 101.24 0.2M
2021-04-12 102.08 102.53 99.57 100.25 0.2M
2021-04-09 103.59 104.35 101.92 102.08 0.2M
2021-04-08 101.77 104.58 101.77 103.37 0.3M
2021-04-07 102.61 103.37 101.39 101.54 0.2M
2021-04-06 101.16 103.06 100.71 102.30 0.4M
2021-04-01 97.75 100.25 96.99 100.03 0.2M
2021-03-31 98.96 99.80 95.78 96.00 0.7M
2021-03-30 95.85 99.65 95.32 98.20 0.5M
2021-03-29 96.38 100.10 94.94 95.17 0.7M
2021-03-26 93.73 96.61 93.35 94.71 1.0M
2021-03-25 94.03 96.69 90.08 90.84 0.9M
2021-03-24 90.01 90.39 88.19 88.34 0.2M
2021-03-23 90.08 90.46 89.25 90.01 0.2M
2021-03-22 89.93 90.69 89.10 89.93 0.2M
2021-03-19 89.86 90.77 89.10 89.93 0.4M
2021-03-18 91.53 91.98 89.25 90.31 0.3M
2021-03-17 94.26 94.71 90.62 90.77 0.2M
2021-03-16 92.59 94.94 92.51 93.95 0.2M
2021-03-15 91.07 93.20 90.92 92.13 0.2M
2021-03-12 92.13 93.12 90.54 91.00 0.2M
2021-03-11 88.87 93.04 88.49 92.21 0.6M
2021-03-10 89.17 89.78 87.73 88.87 0.4M
2021-03-09 86.52 89.17 85.68 88.72 0.3M
2021-03-08 87.50 88.11 85.83 86.44 0.3M
2021-03-05 89.93 91.07 86.75 87.20 0.3M
2021-03-04 91.60 91.60 88.72 90.08 0.4M
2021-03-03 92.44 92.59 90.69 91.68 0.3M
2021-03-02 91.98 93.20 91.22 92.06 0.5M
2021-03-01 95.02 95.32 91.45 91.98 0.6M
2021-02-26 98.74 99.65 91.91 93.80 1.0M
2021-02-25 102.68 106.17 100.41 101.01 0.5M
2021-02-24 103.29 105.87 100.71 101.70 0.3M
2021-02-23 107.08 107.08 102.00 103.37 0.4M
2021-02-22 108.53 108.53 106.93 107.08 0.1M
2021-02-19 107.01 109.06 106.40 108.68 0.2M
2021-02-18 109.13 111.11 107.46 107.77 0.3M
2021-02-17 109.28 111.49 108.83 109.51 0.3M
2021-02-16 108.53 109.59 106.78 108.75 0.2M
2021-02-15 107.62 109.89 105.72 108.68 0.2M
2021-02-12 102.61 108.83 102.45 105.11 1.1M
2021-02-11 97.22 102.23 97.22 102.23 0.5M
2021-02-10 97.98 97.98 96.38 97.14 0.2M
2021-02-09 96.76 97.90 95.70 97.90 0.3M
2021-02-08 96.46 99.34 94.94 96.76 1.0M
2021-02-05 97.67 97.98 95.32 96.38 0.4M
2021-02-04 100.25 100.41 97.60 97.83 0.4M
2021-02-03 99.12 102.00 98.05 100.25 0.8M
2021-02-02 98.36 99.95 98.28 99.19 0.5M
2021-02-01 95.85 98.28 94.87 98.28 0.3M
2021-01-29 95.62 96.23 95.32 96.23 0.3M
2021-01-28 97.07 98.43 94.41 96.16 0.3M
2021-01-27 96.38 97.07 93.80 97.07 0.4M
2021-01-26 94.87 97.07 93.80 96.69 0.3M
2021-01-25 100.94 101.85 94.33 95.32 0.3M
2021-01-22 99.95 102.08 93.35 100.10 0.4M
2021-01-21 106.37 106.97 98.11 99.59 0.5M
2021-01-20 100.33 106.70 100.19 104.42 0.5M
2021-01-19 97.64 99.92 97.58 99.32 0.5M
2021-01-18 99.45 99.45 95.96 98.05 0.2M
2021-01-15 101.27 102.00 98.11 98.65 0.2M
2021-01-14 99.66 103.82 97.44 101.87 0.8M
2021-01-13 97.37 99.86 97.37 98.58 0.4M
2021-01-12 96.84 97.91 95.70 96.64 0.2M
2021-01-11 98.85 99.39 96.77 96.84 0.2M
2021-01-08 96.57 99.72 96.57 98.85 0.2M
2021-01-07 98.78 101.13 94.49 96.57 0.4M
2021-01-05 99.39 100.60 98.72 98.78 0.1M
2021-01-04 98.65 100.33 97.64 99.45 0.2M