Modern Times Group MTG AB B (MTGBs)

MTGBs
🏛️ 스웨덴 →
110.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 92.00 92.53 88.98 89.10 0.1M
2022-12-29 90.00 92.40 88.91 92.00 0.1M
2022-12-28 91.14 91.14 89.28 89.47 0.1M
2022-12-27 93.00 93.31 91.14 91.34 0.1M
2022-12-23 91.40 92.83 90.01 92.52 0.1M
2022-12-22 91.81 92.03 90.16 90.68 0.1M
2022-12-21 91.00 92.83 90.17 91.53 0.1M
2022-12-20 89.00 90.50 88.33 89.96 0.1M
2022-12-19 91.67 91.67 89.94 90.27 0.1M
2022-12-16 90.22 91.92 90.22 91.29 0.2M
2022-12-15 92.73 92.79 90.67 90.86 0.1M
2022-12-14 92.10 93.85 91.49 92.17 0.2M
2022-12-13 90.50 94.10 89.78 92.10 0.2M
2022-12-12 87.50 91.46 87.19 90.50 0.2M
2022-12-09 84.90 87.59 84.90 87.15 0.2M
2022-12-08 86.48 86.54 83.65 85.38 0.2M
2022-12-07 85.50 86.94 84.91 86.01 0.2M
2022-12-06 85.54 87.08 84.94 85.47 0.2M
2022-12-05 83.24 86.30 82.93 85.54 0.2M
2022-12-02 82.41 85.30 81.49 83.31 0.2M
2022-12-01 83.00 84.31 81.74 82.41 0.2M
2022-11-30 83.20 83.58 81.13 82.05 0.5M
2022-11-29 82.25 83.64 81.95 83.20 0.1M
2022-11-28 83.80 83.80 82.65 82.80 0.1M
2022-11-25 84.50 84.83 83.60 83.80 0.1M
2022-11-24 82.96 85.49 82.85 84.39 0.1M
2022-11-23 82.00 83.83 82.00 83.18 0.1M
2022-11-22 83.99 84.18 81.45 81.45 0.2M
2022-11-21 85.00 85.06 83.99 83.99 0.2M
2022-11-18 84.52 85.37 83.54 84.98 0.2M
2022-11-17 85.15 85.96 83.74 83.88 0.2M
2022-11-16 86.20 87.38 84.93 86.16 0.1M
2022-11-15 88.00 89.00 86.18 86.19 0.2M
2022-11-14 88.20 89.18 87.33 88.01 0.3M
2022-11-11 89.26 89.51 86.11 88.13 0.3M
2022-11-10 85.07 89.42 83.91 88.97 0.2M
2022-11-09 87.00 87.00 84.28 85.07 0.2M
2022-11-08 86.72 89.15 86.00 87.06 0.2M
2022-11-07 87.20 87.74 84.98 85.87 0.2M
2022-11-04 84.35 87.20 84.02 87.15 0.1M
2022-11-03 86.36 87.35 83.07 84.03 0.2M
2022-11-02 84.50 88.69 84.00 87.71 0.3M
2022-11-01 82.70 86.00 82.70 84.51 0.3M
2022-10-31 81.44 83.36 80.06 82.71 0.3M
2022-10-28 81.03 83.83 80.57 80.92 0.5M
2022-10-27 78.00 83.97 77.40 82.27 1.3M
2022-10-26 77.81 81.68 74.20 78.14 1.3M
2022-10-25 72.46 75.00 72.15 75.00 0.2M
2022-10-24 72.64 73.43 72.02 72.98 0.1M
2022-10-21 72.50 74.02 71.67 72.64 0.1M
2022-10-20 72.00 73.18 70.50 72.71 0.2M
2022-10-19 75.00 76.24 72.56 72.56 0.1M
2022-10-18 76.00 77.60 76.00 76.41 0.1M
2022-10-17 74.00 76.36 73.60 75.70 0.2M
2022-10-14 74.00 75.13 71.76 73.96 0.2M
2022-10-13 72.10 74.28 71.33 74.00 0.2M
2022-10-12 73.19 74.36 72.54 73.31 0.2M
2022-10-11 75.47 75.47 72.58 73.65 0.2M
2022-10-10 74.23 76.55 73.40 74.83 0.1M
2022-10-07 75.00 75.77 73.66 74.28 0.1M
2022-10-06 72.48 74.70 72.48 74.70 0.2M
2022-10-05 74.97 75.91 72.20 72.37 0.2M
2022-10-04 75.00 77.80 74.61 76.44 0.3M
2022-10-03 70.34 74.42 70.34 74.16 0.3M
2022-09-30 73.50 74.11 71.00 73.91 0.5M
2022-09-29 75.50 75.50 71.79 73.20 0.9M
2022-09-28 74.97 76.37 73.35 75.80 0.5M
2022-09-27 77.67 78.20 74.62 75.17 0.2M
2022-09-26 80.28 80.28 77.67 77.67 0.2M
2022-09-23 78.58 80.48 77.45 79.50 0.8M
2022-09-22 81.00 81.43 78.49 79.00 0.3M
2022-09-21 80.51 82.66 80.50 82.11 0.1M
2022-09-20 83.80 85.15 80.50 80.94 0.2M
2022-09-19 84.88 84.88 82.10 83.80 0.1M
2022-09-16 86.50 86.91 84.79 84.91 0.5M
2022-09-15 87.10 88.88 86.58 87.06 0.1M
2022-09-14 86.71 89.37 86.71 87.73 0.1M
2022-09-13 90.37 90.99 88.39 88.70 0.1M
2022-09-12 88.00 90.07 88.00 89.75 0.1M
2022-09-09 86.00 88.68 85.98 88.14 0.1M
2022-09-08 86.70 87.55 84.61 85.68 0.1M
2022-09-07 88.00 88.00 86.24 86.94 0.1M
2022-09-06 89.29 90.38 87.52 88.38 0.1M
2022-09-05 89.10 90.26 88.90 89.29 0.1M
2022-09-02 89.91 92.17 89.25 91.20 0.1M
2022-09-01 93.60 93.60 89.80 89.80 0.1M
2022-08-31 94.23 95.01 93.26 93.60 0.2M
2022-08-30 91.32 94.23 91.32 93.32 0.2M
2022-08-29 92.00 93.61 91.00 91.53 0.1M
2022-08-26 95.00 95.72 92.38 92.75 0.1M
2022-08-25 98.36 98.36 94.62 94.87 0.1M
2022-08-24 95.61 95.76 92.85 95.36 0.3M
2022-08-23 94.45 96.74 94.45 95.49 0.1M
2022-08-22 97.50 98.32 95.37 96.70 0.2M
2022-08-19 99.54 99.54 96.80 97.93 0.1M
2022-08-18 101.32 101.44 99.50 99.90 0.1M
2022-08-17 101.72 102.50 100.54 101.00 0.2M
2022-08-16 101.82 102.46 100.52 101.50 0.2M
2022-08-15 101.34 102.48 100.04 100.86 0.2M
2022-08-12 102.58 103.68 100.10 101.36 0.2M
2022-08-11 102.98 104.70 102.80 103.92 0.3M
2022-08-10 101.62 103.32 100.32 102.98 0.2M
2022-08-09 102.62 104.20 100.90 101.62 0.2M
2022-08-08 104.08 104.50 102.92 103.80 0.1M
2022-08-05 106.48 106.64 103.62 104.00 0.3M
2022-08-04 105.66 107.22 104.38 105.32 0.2M
2022-08-03 104.30 105.84 103.00 105.66 0.2M
2022-08-02 102.90 104.52 101.04 104.30 0.3M
2022-08-01 103.98 104.50 98.99 102.90 0.4M
2022-07-29 104.42 105.50 102.00 104.80 0.6M
2022-07-28 104.00 104.48 101.66 104.42 0.6M
2022-07-27 104.02 104.02 98.06 102.70 0.5M
2022-07-26 101.10 104.20 99.55 103.90 0.5M
2022-07-25 94.20 101.10 93.35 101.10 0.7M
2022-07-22 86.00 95.95 83.90 94.40 1.1M
2022-07-21 80.50 88.50 79.55 85.00 1.3M
2022-07-20 89.95 90.05 78.05 78.95 1.8M
2022-07-19 88.85 91.10 87.55 89.30 0.2M
2022-07-18 85.50 87.90 84.50 87.90 0.4M
2022-07-15 82.65 84.40 81.50 83.70 0.5M
2022-07-14 84.50 85.00 82.00 82.65 0.2M
2022-07-13 86.50 86.85 82.50 84.70 0.3M
2022-07-12 85.70 86.90 83.85 85.80 0.7M
2022-07-11 88.00 88.60 85.70 85.70 0.4M
2022-07-08 89.15 89.15 86.40 88.05 0.2M
2022-07-07 84.70 88.60 83.80 88.35 0.4M
2022-07-06 85.80 86.20 83.25 83.60 0.2M
2022-07-05 84.50 86.30 83.65 84.45 0.3M
2022-07-04 83.70 85.50 83.70 84.10 0.1M
2022-07-01 82.15 84.90 81.50 84.15 0.3M
2022-06-30 82.35 85.20 81.20 82.15 0.3M
2022-06-29 86.80 86.80 82.15 84.65 0.4M
2022-06-28 87.65 89.00 86.80 86.80 0.2M
2022-06-27 89.20 89.95 86.30 87.65 0.3M
2022-06-23 89.00 89.75 86.80 87.70 0.2M
2022-06-22 85.95 90.50 84.50 89.25 0.5M
2022-06-21 85.00 89.60 84.60 85.85 0.3M
2022-06-20 91.55 91.55 83.85 84.45 0.4M
2022-06-17 83.00 86.95 82.40 86.90 0.3M
2022-06-16 86.15 86.35 79.90 83.00 0.2M
2022-06-15 82.10 87.50 82.10 85.85 0.2M
2022-06-14 78.64 83.95 78.64 81.95 0.2M
2022-06-13 80.37 80.75 77.64 78.70 0.3M
2022-06-10 83.94 84.09 80.83 80.83 0.1M
2022-06-09 86.90 86.90 83.71 84.09 0.2M
2022-06-08 85.08 87.66 85.08 86.29 0.2M
2022-06-07 85.00 85.76 83.71 85.23 0.1M
2022-06-03 85.68 86.67 84.62 84.92 0.7M
2022-06-02 85.30 87.28 85.30 85.99 0.3M
2022-06-01 87.96 89.10 86.97 86.97 0.2M
2022-05-31 86.67 87.66 85.91 87.28 0.6M
2022-05-30 85.15 87.58 85.15 86.67 0.3M
2022-05-27 82.80 85.30 82.80 85.00 0.3M
2022-05-25 82.04 83.41 81.81 81.81 0.1M
2022-05-24 83.63 85.00 81.58 81.89 1.1M
2022-05-23 86.52 87.73 85.15 85.45 0.3M
2022-05-20 87.28 88.26 85.61 85.99 0.2M
2022-05-19 83.71 86.29 83.25 86.21 0.3M
2022-05-18 86.59 86.82 85.08 85.30 0.1M
2022-05-17 84.54 87.66 84.54 85.83 0.2M
2022-05-16 85.00 85.83 83.18 84.09 0.3M
2022-05-13 83.56 85.83 83.56 84.62 0.2M
2022-05-12 83.86 84.39 80.29 83.41 0.4M
2022-05-11 84.24 86.21 83.18 84.92 0.6M
2022-05-10 81.51 85.61 80.75 83.86 0.5M
2022-05-09 80.60 81.89 78.47 80.14 0.2M
2022-05-06 82.72 83.71 80.60 81.81 0.3M
2022-05-05 83.48 86.37 81.96 81.96 0.4M
2022-05-04 83.18 84.09 81.05 83.48 0.4M
2022-05-03 80.83 81.96 79.91 81.74 0.3M
2022-05-02 78.93 82.34 76.58 79.61 0.5M
2022-04-29 79.69 81.74 77.18 79.46 0.6M
2022-04-28 79.99 80.07 74.18 78.09 2.1M
2022-04-27 93.80 96.91 79.08 79.69 1.8M
2022-04-26 96.69 97.52 93.50 93.88 0.2M
2022-04-25 94.87 97.29 94.18 95.62 0.2M
2022-04-22 99.42 100.56 96.31 96.31 0.3M
2022-04-21 104.28 106.25 99.49 100.33 0.4M
2022-04-20 104.43 104.73 101.16 101.16 0.2M
2022-04-19 105.87 106.63 103.21 103.37 0.2M
2022-04-14 106.25 106.55 105.11 106.25 0.1M
2022-04-13 106.17 107.01 104.28 106.55 0.2M
2022-04-12 103.97 107.01 102.76 106.17 0.2M
2022-04-11 103.21 105.49 102.00 103.82 0.5M
2022-04-08 102.53 104.58 102.53 103.90 0.1M
2022-04-07 104.20 104.58 102.15 102.53 0.2M
2022-04-06 106.25 107.84 103.97 104.20 0.4M
2022-04-05 106.93 109.21 106.48 106.86 0.9M
2022-04-04 105.87 107.01 102.76 106.55 0.2M
2022-04-01 104.50 106.78 103.44 106.17 0.8M
2022-03-31 102.83 105.79 102.45 104.50 0.2M
2022-03-30 103.14 103.14 101.16 102.83 0.2M
2022-03-29 101.01 103.14 100.94 103.14 0.2M
2022-03-28 99.95 102.68 99.95 100.71 0.3M
2022-03-25 100.48 103.67 100.33 102.08 0.2M
2022-03-24 102.61 103.06 100.25 100.48 0.1M
2022-03-23 106.02 107.24 102.61 102.61 0.2M
2022-03-22 103.97 106.48 102.08 106.02 0.3M
2022-03-21 104.58 105.87 104.05 104.66 0.3M
2022-03-18 102.45 106.10 101.85 104.58 0.7M
2022-03-17 101.39 102.76 100.71 102.45 0.6M
2022-03-16 97.60 101.09 96.31 101.09 0.4M
2022-03-15 96.91 96.91 94.71 95.62 0.3M
2022-03-14 95.02 98.13 95.02 96.99 0.3M
2022-03-11 91.07 95.93 91.07 95.02 0.4M
2022-03-10 92.13 93.80 90.62 91.22 0.2M
2022-03-09 91.37 93.27 89.55 92.13 0.3M
2022-03-08 86.82 90.24 85.99 90.01 0.5M
2022-03-07 83.48 88.87 82.50 86.97 0.5M
2022-03-04 87.88 88.64 85.91 86.82 0.3M
2022-03-03 93.80 94.11 88.26 88.64 0.2M
2022-03-02 91.22 94.11 89.55 93.42 0.3M
2022-03-01 92.59 93.20 90.31 91.22 1.5M
2022-02-28 88.79 92.97 88.64 92.97 0.4M
2022-02-25 90.01 91.37 88.26 91.07 0.3M
2022-02-24 85.23 89.78 84.62 89.33 0.5M
2022-02-23 91.07 92.51 89.02 89.02 0.4M
2022-02-22 85.76 92.59 85.30 91.15 0.4M
2022-02-21 91.83 92.13 88.34 88.49 0.4M
2022-02-18 95.47 96.61 91.07 92.06 0.5M
2022-02-17 98.96 99.57 95.40 96.23 0.3M
2022-02-16 102.45 102.61 98.20 98.66 0.3M
2022-02-15 100.41 102.08 100.03 101.77 0.3M
2022-02-14 102.91 102.91 97.75 100.41 0.5M
2022-02-11 101.09 105.49 100.79 105.49 0.4M
2022-02-10 102.30 102.91 99.80 102.45 0.7M
2022-02-09 98.89 103.52 98.89 101.09 0.6M
2022-02-08 99.12 100.33 96.69 98.66 0.3M
2022-02-07 98.66 102.23 97.75 99.04 1.3M
2022-02-04 98.66 99.72 96.23 97.52 0.4M
2022-02-03 96.54 98.96 95.93 97.22 0.4M
2022-02-02 97.90 99.34 96.08 96.54 0.6M
2022-02-01 94.64 97.98 93.12 97.52 0.9M
2022-01-31 91.37 95.24 90.08 93.95 0.7M
2022-01-28 88.79 89.86 87.58 89.25 0.7M
2022-01-27 91.07 92.06 88.57 88.79 1.3M
2022-01-26 94.03 94.79 90.31 92.59 1.9M
2022-01-25 97.14 102.61 89.33 94.87 5.4M
2022-01-24 69.86 70.09 66.86 66.86 0.6M
2022-01-21 69.93 70.43 68.76 70.28 0.2M
2022-01-20 68.57 70.69 68.53 70.50 0.2M
2022-01-19 66.48 69.18 66.06 68.53 0.6M
2022-01-18 66.37 67.16 63.64 66.71 0.3M
2022-01-17 68.76 68.91 66.29 66.41 0.2M
2022-01-14 68.61 69.37 68.11 68.76 0.2M
2022-01-13 68.64 70.24 68.23 68.83 0.2M
2022-01-12 69.37 70.09 68.27 68.53 0.3M
2022-01-11 68.83 69.75 68.27 69.37 0.4M
2022-01-10 69.06 70.73 68.46 68.83 0.3M
2022-01-07 70.01 70.01 68.00 68.76 0.4M
2022-01-05 69.86 70.58 69.63 70.16 0.2M
2022-01-04 71.91 72.02 69.63 69.82 0.3M
2022-01-03 70.16 71.83 69.90 71.76 0.2M