Niutech Group AB (NIUTEC)

NIUTEC
🏛️ 스웨덴 →
0.23
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
2023-12-29 7.60 7.60 7.59 7.59 0.0M
2023-12-28 7.78 7.78 7.50 7.50 0.0M
2023-12-27 7.35 7.50 7.35 7.35 0.0M
2023-12-22 7.48 7.59 7.09 7.30 0.0M
2023-12-21 7.80 7.80 7.06 7.48 0.0M
2023-12-20 7.15 7.79 7.15 7.50 0.0M
2023-12-19 8.39 8.39 6.49 7.07 0.1M
2023-12-18 9.25 9.25 7.89 8.39 0.0M
2023-12-15 8.00 8.20 7.77 8.20 0.0M
2023-12-14 7.82 8.00 7.46 8.00 0.0M
2023-12-13 7.82 7.82 7.82 7.82 0.0M
2023-12-12 8.09 8.09 7.82 7.82 0.0M
2023-12-11 8.05 9.27 7.78 8.09 0.0M
2023-12-08 7.60 7.90 7.60 7.90 0.0M
2023-12-07 7.70 7.99 7.70 7.70 0.0M
2023-12-06 7.70 7.70 7.60 7.69 0.0M
2023-12-05 7.90 7.90 7.58 7.70 0.0M
2023-12-04 7.98 7.98 7.18 7.90 0.0M
2023-12-01 7.98 7.98 7.75 7.82 0.0M
2023-11-30 8.00 8.00 7.52 7.96 0.0M
2023-11-29 7.89 8.00 7.70 7.94 0.0M
2023-11-28 8.00 8.00 7.44 7.89 0.0M
2023-11-27 7.40 8.00 7.40 7.95 0.0M
2023-11-24 7.50 7.60 7.40 7.40 0.0M
2023-11-23 7.40 7.40 7.15 7.40 0.0M
2023-11-22 6.70 7.49 6.45 7.15 0.0M
2023-11-21 6.50 6.50 6.20 6.40 0.0M
2023-11-20 6.78 6.78 6.20 6.50 0.0M
2023-11-17 6.30 6.50 6.28 6.39 0.0M
2023-11-16 6.37 6.37 5.93 6.30 0.0M
2023-11-15 6.38 6.38 6.04 6.37 0.0M
2023-11-14 6.42 6.49 6.11 6.46 0.0M
2023-11-13 6.49 6.83 5.81 6.42 0.0M
2023-11-10 6.44 6.44 5.75 6.14 0.0M
2023-11-09 6.60 6.65 6.01 6.44 0.0M
2023-11-08 6.30 6.70 6.30 6.49 0.0M
2023-11-07 6.57 6.57 6.49 6.50 0.0M
2023-11-06 6.88 6.88 6.13 6.74 0.0M
2023-11-03 6.89 6.89 6.35 6.88 0.0M
2023-11-02 6.56 8.00 6.32 6.89 0.0M
2023-11-01 6.55 6.66 6.21 6.56 0.0M
2023-10-31 6.71 6.71 6.31 6.70 0.0M
2023-10-30 7.23 7.23 6.20 6.71 0.0M
2023-10-27 7.40 7.40 6.85 7.23 0.0M
2023-10-26 6.85 7.47 6.80 7.40 0.0M
2023-10-25 7.99 8.00 6.81 7.43 0.0M
2023-10-24 8.23 8.23 6.61 7.84 0.0M
2023-10-23 7.89 8.29 7.50 7.86 0.0M
2023-10-20 7.98 7.99 7.00 7.89 0.0M
2023-10-19 7.98 8.90 7.33 7.98 0.0M
2023-10-18 7.79 7.79 7.16 7.74 0.0M
2023-10-17 7.00 8.19 7.00 7.79 0.0M
2023-10-16 6.86 8.45 6.86 7.75 0.0M
2023-10-13 7.00 8.99 7.00 7.29 0.0M
2023-10-12 6.96 7.20 6.55 7.00 0.0M
2023-10-11 6.24 7.11 6.24 6.62 0.0M
2023-10-10 6.64 6.64 6.24 6.64 0.0M
2023-10-09 6.79 6.79 6.21 6.64 0.0M
2023-10-06 6.70 6.84 6.16 6.79 0.0M
2023-10-05 7.28 7.28 6.35 6.60 0.0M
2023-10-04 6.61 7.24 6.61 7.00 0.0M
2023-10-03 7.43 7.43 6.48 7.26 0.0M
2023-10-02 7.11 7.11 6.46 7.10 0.0M
2023-09-29 7.59 7.59 6.61 7.11 0.0M
2023-09-28 7.45 7.45 6.68 7.19 0.0M
2023-09-27 6.49 8.00 6.49 7.45 0.0M
2023-09-26 6.33 6.46 6.20 6.46 0.0M
2023-09-25 6.49 6.81 6.27 6.33 0.0M
2023-09-22 6.99 6.99 6.30 6.49 0.0M
2023-09-21 6.10 6.79 6.10 6.79 0.0M
2023-09-20 6.22 6.40 6.22 6.33 0.0M
2023-09-19 6.40 6.78 6.19 6.39 0.0M
2023-09-18 6.30 6.44 6.29 6.40 0.0M
2023-09-15 6.50 6.68 6.10 6.44 0.0M
2023-09-14 6.70 6.78 6.34 6.70 0.0M
2023-09-13 6.73 6.73 6.70 6.70 0.0M
2023-09-12 6.35 6.74 6.35 6.73 0.0M
2023-09-11 6.40 6.68 6.23 6.35 0.0M
2023-09-08 6.80 6.95 6.40 6.40 0.0M
2023-09-07 6.99 6.99 6.64 6.80 0.0M
2023-09-06 7.09 7.09 6.90 6.98 0.0M
2023-09-05 7.07 7.17 7.07 7.16 0.0M
2023-09-04 7.68 7.68 7.08 7.19 0.0M
2023-09-01 7.33 7.33 7.10 7.28 0.0M
2023-08-31 7.54 7.54 7.28 7.30 0.0M
2023-08-30 7.80 7.95 7.30 7.58 0.0M
2023-08-29 7.40 7.90 7.40 7.89 0.0M
2023-08-28 7.69 7.89 7.00 7.40 0.0M
2023-08-25 7.96 8.18 7.69 7.69 0.0M
2023-08-24 10.20 10.20 7.05 7.99 0.2M
2023-08-23 10.32 10.74 10.30 10.52 0.0M
2023-08-22 10.82 10.82 10.38 10.70 0.0M
2023-08-21 10.40 11.78 10.40 10.94 0.0M
2023-08-18 10.50 10.82 10.28 10.80 0.0M
2023-08-17 10.50 10.96 10.50 10.84 0.0M
2023-08-16 10.50 11.16 10.50 10.96 0.0M
2023-08-15 10.62 11.04 10.62 11.04 0.0M
2023-08-14 10.72 11.14 10.50 11.10 0.0M
2023-08-11 10.92 11.08 10.66 10.72 0.0M
2023-08-10 11.06 11.44 10.60 11.44 0.0M
2023-08-09 10.98 11.06 10.88 11.06 0.0M
2023-08-08 11.14 11.14 10.72 10.98 0.0M
2023-08-07 10.80 11.34 10.70 11.16 0.0M
2023-08-04 11.44 11.44 11.10 11.38 0.0M
2023-08-03 11.24 11.48 11.06 11.46 0.0M
2023-08-02 11.52 11.52 11.20 11.48 0.0M
2023-08-01 11.02 11.96 11.02 11.52 0.0M
2023-07-31 11.00 11.98 11.00 11.48 0.0M
2023-07-28 11.50 11.86 11.22 11.76 0.0M
2023-07-27 11.50 11.50 11.14 11.50 0.0M
2023-07-26 11.74 11.78 11.00 11.52 0.0M
2023-07-25 12.78 12.78 11.06 11.74 0.0M
2023-07-24 11.94 11.94 10.62 11.92 0.0M
2023-07-21 11.98 11.98 10.60 11.94 0.0M
2023-07-20 11.22 12.32 11.22 12.10 0.0M
2023-07-19 12.62 12.62 11.42 12.46 0.0M
2023-07-18 11.80 12.68 11.80 12.64 0.0M
2023-07-17 12.26 12.64 11.64 12.58 0.0M
2023-07-14 11.26 12.36 11.26 12.28 0.0M
2023-07-13 12.30 12.78 11.34 12.18 0.0M
2023-07-12 12.16 12.16 11.40 12.10 0.0M
2023-07-11 11.42 12.16 11.42 12.16 0.0M
2023-07-10 11.98 12.26 11.98 12.18 0.0M
2023-07-07 11.22 12.00 11.22 11.98 0.0M
2023-07-06 11.98 12.16 11.30 11.96 0.0M
2023-07-05 11.00 12.76 11.00 12.16 0.0M
2023-07-04 11.00 11.54 10.40 10.96 0.0M
2023-07-03 11.36 11.64 10.74 11.00 0.0M
2023-06-30 11.52 11.74 10.90 11.36 0.0M
2023-06-29 11.10 12.08 11.00 11.52 0.0M
2023-06-28 12.18 12.18 11.20 11.58 0.0M
2023-06-27 12.20 12.20 11.22 11.84 0.0M
2023-06-26 11.78 12.20 11.10 11.66 0.0M
2023-06-22 11.80 12.56 11.20 11.78 0.0M
2023-06-21 12.26 12.26 11.80 11.80 0.0M
2023-06-20 11.78 11.78 11.26 11.78 0.0M
2023-06-19 12.08 12.08 11.20 11.78 0.0M
2023-06-16 12.26 12.42 11.76 12.08 0.0M
2023-06-15 12.60 12.60 11.68 12.26 0.0M
2023-06-14 13.04 13.04 12.16 12.68 0.0M
2023-06-13 13.90 13.90 11.90 13.08 0.0M
2023-06-12 14.48 14.48 13.50 13.96 0.0M
2023-06-09 14.44 14.50 14.44 14.50 0.0M
2023-06-08 14.36 14.44 14.02 14.44 0.0M
2023-06-07 13.90 14.48 13.90 14.36 0.0M
2023-06-05 13.70 14.50 13.70 13.72 0.0M
2023-06-02 13.30 13.74 13.12 13.70 0.0M
2023-06-01 13.60 13.60 12.92 13.30 0.0M
2023-05-31 13.50 13.68 12.68 13.64 0.0M
2023-05-30 13.54 13.54 12.76 13.50 0.0M
2023-05-29 14.10 14.48 13.14 13.84 0.0M
2023-05-26 14.00 14.58 13.46 14.10 0.0M
2023-05-25 12.50 16.50 12.50 14.74 0.1M
2023-05-24 12.48 12.48 10.76 11.48 0.0M
2023-05-23 11.50 11.88 11.14 11.88 0.0M
2023-05-22 11.50 11.50 11.02 11.06 0.0M
2023-05-19 11.82 11.82 10.66 11.52 0.0M
2023-05-17 11.62 11.82 11.60 11.60 0.0M
2023-05-16 12.16 12.16 11.66 11.88 0.0M
2023-05-15 12.24 12.24 11.70 12.16 0.0M
2023-05-12 12.24 12.24 11.64 12.14 0.0M
2023-05-11 11.90 12.36 11.68 12.26 0.0M
2023-05-10 12.26 12.36 11.74 12.06 0.0M
2023-05-09 11.96 12.46 11.74 12.30 0.0M
2023-05-08 11.98 12.50 11.70 12.44 0.0M
2023-05-05 12.30 12.30 11.70 11.98 0.0M
2023-05-04 12.00 12.36 11.66 12.30 0.0M
2023-05-03 12.48 12.50 11.90 12.44 0.0M
2023-05-02 13.22 13.22 11.90 12.48 0.0M
2023-04-28 13.00 14.16 12.76 13.24 0.0M
2023-04-27 14.40 14.40 12.92 13.00 0.0M
2023-04-26 13.92 14.50 13.18 13.92 0.0M
2023-04-25 13.78 13.92 12.64 13.78 0.0M
2023-04-24 13.48 14.00 13.48 13.78 0.0M
2023-04-21 12.62 13.48 12.42 13.48 0.0M
2023-04-20 13.00 13.50 12.38 13.44 0.0M
2023-04-19 13.10 13.10 12.42 13.00 0.0M
2023-04-18 13.50 13.74 12.42 13.08 0.0M
2023-04-17 12.82 13.50 12.38 13.50 0.0M
2023-04-14 12.86 12.86 12.70 12.82 0.0M
2023-04-13 12.50 12.60 12.50 12.60 0.0M
2023-04-12 12.40 12.50 12.30 12.40 0.0M
2023-04-11 12.24 12.30 11.42 12.28 0.0M
2023-04-06 11.74 12.26 11.74 12.26 0.0M
2023-04-05 12.00 12.00 11.70 11.74 0.0M
2023-04-04 12.60 12.60 12.08 12.18 0.0M
2023-04-03 12.38 12.92 11.92 12.64 0.0M
2023-03-31 12.34 12.34 11.92 12.26 0.0M
2023-03-30 12.30 12.36 11.90 12.10 0.0M
2023-03-29 12.38 12.38 11.94 12.30 0.0M
2023-03-28 11.76 12.86 11.76 12.42 0.0M
2023-03-27 12.70 12.78 11.64 12.48 0.0M
2023-03-24 11.84 12.60 11.10 12.60 0.0M
2023-03-23 11.88 12.48 11.68 11.84 0.0M
2023-03-22 12.34 12.96 11.88 11.88 0.0M
2023-03-21 12.10 12.56 11.78 12.34 0.0M
2023-03-20 12.78 12.78 11.86 11.90 0.0M
2023-03-17 13.12 13.30 12.14 12.92 0.0M
2023-03-16 12.62 12.98 12.50 12.86 0.0M
2023-03-15 12.92 12.92 12.02 12.60 0.0M
2023-03-14 12.46 12.98 12.46 12.92 0.0M
2023-03-13 12.86 12.86 12.02 12.46 0.0M
2023-03-10 12.68 12.94 12.02 12.88 0.0M
2023-03-09 12.98 13.54 12.20 12.70 0.0M
2023-03-08 13.02 13.12 12.42 12.96 0.0M
2023-03-07 13.18 13.18 12.14 13.02 0.0M
2023-03-06 13.56 13.98 13.18 13.18 0.0M
2023-03-03 13.38 13.98 13.22 13.56 0.0M
2023-03-02 13.78 13.78 12.80 13.36 0.0M
2023-03-01 14.20 14.58 13.00 13.66 0.0M
2023-02-28 14.70 14.80 13.74 14.20 0.0M
2023-02-27 14.50 15.00 14.00 14.40 0.0M
2023-02-24 16.38 16.38 14.50 15.00 0.0M
2023-02-23 16.42 16.42 15.14 16.40 0.0M
2023-02-22 16.48 16.48 15.22 16.42 0.0M
2023-02-21 16.48 16.50 15.00 16.16 0.0M
2023-02-20 15.46 16.00 15.46 16.00 0.0M
2023-02-17 15.50 15.50 15.00 15.46 0.0M
2023-02-16 15.00 15.66 15.00 15.50 0.0M
2023-02-15 15.72 15.72 15.16 15.36 0.0M
2023-02-14 16.48 16.48 15.00 15.74 0.0M
2023-02-13 15.94 15.94 15.08 15.88 0.0M
2023-02-10 16.54 16.54 15.22 15.96 0.0M
2023-02-09 16.10 16.72 16.10 16.22 0.0M
2023-02-08 16.02 17.26 16.02 16.10 0.0M
2023-02-07 17.30 17.98 16.50 17.02 0.0M
2023-02-06 16.60 17.50 16.40 17.30 0.0M
2023-02-03 17.36 17.36 16.50 16.54 0.0M
2023-02-02 18.00 18.48 17.00 17.38 0.0M
2023-02-01 17.46 18.20 16.58 17.60 0.0M
2023-01-31 16.72 17.48 16.40 17.46 0.0M
2023-01-30 16.76 17.78 16.72 16.98 0.0M
2023-01-27 17.78 17.78 16.46 16.72 0.0M
2023-01-26 17.04 17.96 16.40 17.90 0.0M
2023-01-25 17.56 18.36 16.40 17.04 0.0M
2023-01-24 17.30 18.98 17.00 17.56 0.0M
2023-01-23 16.42 17.30 16.00 17.30 0.0M
2023-01-20 15.18 16.46 15.12 15.54 0.0M
2023-01-19 15.42 15.42 15.10 15.18 0.0M
2023-01-18 16.20 16.36 15.20 15.44 0.0M
2023-01-17 16.40 17.38 15.82 16.40 0.0M
2023-01-16 16.48 16.80 15.82 16.80 0.0M
2023-01-13 15.86 18.62 15.86 16.48 0.0M
2023-01-12 15.60 15.96 15.02 15.70 0.0M
2023-01-11 15.66 16.00 14.60 15.38 0.0M
2023-01-10 15.98 15.98 15.40 15.66 0.0M
2023-01-09 15.94 16.36 15.40 15.40 0.0M
2023-01-05 15.98 15.98 15.40 15.94 0.0M
2023-01-04 15.64 16.44 15.04 15.86 0.0M
2023-01-03 16.98 16.98 15.42 15.62 0.0M
2023-01-02 15.78 17.00 15.12 15.56 0.0M