Nodebis Applications AB (NODE)

NODE
🏛️ 스웨덴 →
27.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.40 14.00 13.40 13.75 0.0M
2023-12-28 13.10 13.50 13.10 13.30 0.0M
2023-12-27 13.10 13.50 12.60 12.60 0.0M
2023-12-22 13.10 13.25 12.90 12.90 0.0M
2023-12-19 13.10 13.10 13.10 13.10 0.0M
2023-12-18 12.75 13.10 12.75 13.10 0.0M
2023-12-14 12.20 12.90 12.20 12.30 0.0M
2023-12-13 12.25 12.30 12.10 12.30 0.0M
2023-12-12 12.25 12.75 12.25 12.75 0.0M
2023-12-11 12.25 12.25 12.25 12.25 0.0M
2023-12-08 12.25 12.75 12.25 12.75 0.0M
2023-12-07 12.25 12.25 12.25 12.25 0.0M
2023-12-05 13.00 13.00 13.00 13.00 0.0M
2023-12-04 13.00 13.55 13.00 13.55 0.0M
2023-12-01 13.60 13.75 13.55 13.55 0.0M
2023-11-30 13.55 13.60 13.55 13.60 0.0M
2023-11-28 13.00 13.00 13.00 13.00 0.0M
2023-11-24 13.00 13.00 13.00 13.00 0.0M
2023-11-23 13.10 13.10 13.00 13.00 0.0M
2023-11-22 13.10 13.10 13.10 13.10 0.0M
2023-11-21 13.10 13.10 13.10 13.10 0.0M
2023-11-20 13.10 13.40 13.10 13.40 0.0M
2023-11-13 13.70 13.70 13.60 13.60 0.0M
2023-11-10 13.10 13.65 13.10 13.65 0.0M
2023-11-09 13.90 13.90 13.10 13.50 0.0M
2023-11-08 13.70 14.60 13.50 13.50 0.0M
2023-11-07 13.20 13.70 13.10 13.70 0.0M
2023-11-06 12.50 12.50 12.50 12.50 0.0M
2023-11-02 12.50 12.50 12.50 12.50 0.0M
2023-11-01 12.45 12.50 12.45 12.50 0.0M
2023-10-31 12.45 12.50 11.75 12.50 0.0M
2023-10-30 13.20 13.20 13.20 13.20 0.0M
2023-10-25 13.20 13.20 13.20 13.20 0.0M
2023-10-24 13.20 13.20 13.20 13.20 0.0M
2023-10-23 13.65 13.65 13.65 13.65 0.0M
2023-10-18 14.45 14.45 14.45 14.45 0.0M
2023-10-17 13.50 15.20 13.50 14.30 0.0M
2023-10-16 13.50 13.50 13.50 13.50 0.0M
2023-10-13 12.75 13.55 12.75 13.55 0.0M
2023-10-10 12.75 12.75 12.75 12.75 0.0M
2023-10-09 13.35 13.55 13.35 13.55 0.0M
2023-10-06 13.15 13.35 13.00 13.35 0.0M
2023-10-05 13.20 13.20 13.20 13.20 0.0M
2023-10-04 13.15 13.20 13.15 13.20 0.0M
2023-10-03 13.15 13.15 13.15 13.15 0.0M
2023-10-02 13.20 13.20 13.20 13.20 0.0M
2023-09-29 13.50 14.30 13.10 13.10 0.0M
2023-09-28 13.20 13.20 13.20 13.20 0.0M
2023-09-27 13.25 13.30 13.25 13.30 0.0M
2023-09-25 13.20 13.20 13.20 13.20 0.0M
2023-09-22 13.25 13.35 13.20 13.20 0.0M
2023-09-20 13.25 13.25 13.25 13.25 0.0M
2023-09-18 13.25 13.45 13.25 13.25 0.0M
2023-09-15 13.40 13.50 13.25 13.25 0.0M
2023-09-12 13.00 13.00 13.00 13.00 0.0M
2023-09-11 13.40 13.40 13.00 13.00 0.0M
2023-09-08 13.60 13.60 13.50 13.50 0.0M
2023-09-07 13.30 13.60 13.30 13.60 0.0M
2023-09-06 13.30 13.40 13.30 13.30 0.0M
2023-09-05 13.70 13.70 13.30 13.40 0.0M
2023-09-04 13.65 13.65 13.65 13.65 0.0M
2023-09-01 1.38 1.38 1.35 1.35 0.0M
2023-08-31 1.35 1.38 1.35 1.35 0.0M
2023-08-30 1.38 1.38 1.31 1.35 0.0M
2023-08-29 1.38 1.40 1.38 1.38 0.0M
2023-08-28 1.35 1.40 1.35 1.36 0.2M
2023-08-25 1.35 1.43 1.35 1.40 0.0M
2023-08-24 1.05 1.41 1.05 1.41 0.0M
2023-08-22 1.06 1.06 1.06 1.06 0.0M
2023-08-21 1.05 1.05 1.05 1.05 0.0M
2023-08-18 1.05 1.05 1.05 1.05 0.0M
2023-08-16 1.10 1.11 1.10 1.11 0.0M
2023-08-15 1.10 1.10 1.10 1.10 0.0M
2023-08-11 1.10 1.10 1.10 1.10 0.0M
2023-08-10 1.17 1.17 1.10 1.10 0.0M
2023-08-09 1.10 1.10 1.10 1.10 0.0M
2023-08-08 1.10 1.10 1.10 1.10 0.0M
2023-08-04 1.10 1.10 1.10 1.10 0.0M
2023-08-02 1.10 1.10 1.10 1.10 0.0M
2023-08-01 1.10 1.10 1.10 1.10 0.0M
2023-07-31 1.10 1.17 1.10 1.10 0.0M
2023-07-28 1.07 1.07 1.07 1.07 0.0M
2023-07-27 1.07 1.07 1.07 1.07 0.0M
2023-07-26 1.08 1.08 1.08 1.08 0.0M
2023-07-25 1.07 1.07 1.07 1.07 0.0M
2023-07-24 1.07 1.07 1.07 1.07 0.0M
2023-07-21 1.07 1.07 1.07 1.07 0.0M
2023-07-20 1.09 1.09 1.07 1.07 0.0M
2023-07-19 1.09 1.09 1.09 1.09 0.0M
2023-07-14 1.09 1.09 1.09 1.09 0.0M
2023-07-13 1.15 1.16 1.15 1.16 0.0M
2023-07-10 1.09 1.09 1.09 1.09 0.0M
2023-07-07 1.02 1.02 1.02 1.02 0.0M
2023-07-06 1.02 1.09 1.02 1.02 0.0M
2023-07-05 1.03 1.03 1.03 1.03 0.0M
2023-07-04 1.02 1.02 1.02 1.02 0.0M
2023-07-03 1.09 1.09 1.02 1.02 0.0M
2023-06-30 1.08 1.08 1.08 1.08 0.0M
2023-06-29 1.08 1.09 1.08 1.09 0.0M
2023-06-28 1.08 1.08 1.08 1.08 0.0M
2023-06-27 1.13 1.13 1.13 1.13 0.0M
2023-06-26 1.19 1.20 1.13 1.13 0.0M
2023-06-22 1.24 1.24 1.19 1.19 0.0M
2023-06-21 1.19 1.19 1.19 1.19 0.0M
2023-06-19 1.19 1.19 1.19 1.19 0.0M
2023-06-16 1.19 1.24 1.19 1.24 0.0M
2023-06-14 1.23 1.24 1.23 1.24 0.0M
2023-06-13 1.26 1.30 1.19 1.19 0.0M
2023-06-12 1.00 1.26 1.00 1.26 0.0M
2023-06-09 1.17 1.17 1.00 1.00 0.0M
2023-06-08 1.10 1.17 1.10 1.17 0.0M
2023-06-07 1.17 1.20 1.10 1.10 0.0M
2023-06-05 1.11 1.23 1.11 1.17 0.0M
2023-06-02 1.11 1.11 1.10 1.10 0.0M
2023-06-01 1.06 1.11 1.00 1.07 0.0M
2023-05-31 1.03 1.06 1.00 1.06 0.0M
2023-05-30 1.05 1.05 1.01 1.04 0.0M
2023-05-29 1.04 1.11 1.00 1.05 0.0M
2023-05-26 1.11 1.11 1.00 1.11 0.0M
2023-05-25 1.33 1.33 1.11 1.11 0.0M
2023-05-24 1.40 1.48 1.33 1.33 0.0M
2023-05-23 1.48 1.48 1.40 1.40 0.0M
2023-05-22 1.41 1.41 1.33 1.41 0.0M
2023-05-19 1.40 1.41 1.35 1.35 0.0M
2023-05-17 1.28 1.28 1.28 1.28 0.0M
2023-05-16 1.27 1.28 1.27 1.28 0.0M
2023-05-15 1.25 1.28 1.25 1.25 0.1M
2023-05-12 1.25 1.28 1.22 1.28 0.1M
2023-05-11 1.27 1.29 1.26 1.26 0.1M
2023-05-10 1.27 1.27 1.27 1.27 0.0M
2023-05-09 1.20 1.27 1.20 1.27 0.0M
2023-05-08 1.20 1.27 1.20 1.27 0.0M
2023-05-05 1.18 1.27 1.18 1.27 0.0M
2023-05-04 1.18 1.18 1.18 1.18 0.0M
2023-05-03 1.32 1.32 1.18 1.18 0.2M
2023-04-28 1.19 1.28 1.19 1.28 0.0M
2023-04-27 1.22 1.22 1.19 1.19 0.0M
2023-04-24 1.26 1.26 1.26 1.26 0.0M
2023-04-21 1.25 1.25 1.20 1.25 0.0M
2023-04-18 1.25 1.25 1.25 1.25 0.0M
2023-04-17 1.25 1.25 1.25 1.25 0.0M
2023-04-14 1.32 1.32 1.32 1.32 0.0M
2023-04-13 1.27 1.27 1.27 1.27 0.0M
2023-04-12 1.30 1.30 1.26 1.27 0.0M
2023-04-11 1.29 1.30 1.27 1.27 0.0M
2023-04-06 1.26 1.26 1.26 1.26 0.0M
2023-04-05 1.25 1.30 1.25 1.26 0.0M
2023-04-04 1.25 1.30 1.25 1.25 0.0M
2023-04-03 1.28 1.29 1.25 1.25 0.0M
2023-03-31 1.25 1.25 1.25 1.25 0.0M
2023-03-30 1.25 1.25 1.19 1.25 0.0M
2023-03-29 1.25 1.25 1.25 1.25 0.0M
2023-03-28 1.26 1.26 1.26 1.26 0.0M
2023-03-27 1.26 1.32 1.26 1.32 0.0M
2023-03-24 1.26 1.27 1.26 1.26 0.0M
2023-03-23 1.32 1.40 1.25 1.25 0.0M
2023-03-22 1.29 1.32 1.29 1.29 0.0M
2023-03-21 1.24 1.28 1.24 1.28 0.0M
2023-03-20 1.19 1.19 1.19 1.19 0.0M
2023-03-17 1.19 1.19 1.19 1.19 0.0M
2023-03-16 1.25 1.25 1.25 1.25 0.0M
2023-03-15 1.25 1.25 1.25 1.25 0.0M
2023-03-14 1.25 1.32 1.18 1.25 0.0M
2023-03-10 1.32 1.32 1.25 1.25 0.0M
2023-03-09 1.25 1.25 1.25 1.25 0.0M
2023-03-08 1.30 1.30 1.30 1.30 0.0M
2023-03-07 1.25 1.30 1.25 1.25 0.0M
2023-03-06 1.30 1.30 1.30 1.30 0.0M
2023-03-03 1.31 1.31 1.25 1.25 0.0M
2023-03-02 1.31 1.32 1.31 1.31 0.0M
2023-03-01 1.18 1.32 1.18 1.27 0.0M
2023-02-28 1.32 1.32 1.18 1.18 0.0M
2023-02-27 1.30 1.36 1.00 1.32 0.2M
2023-02-24 1.26 1.64 1.25 1.36 0.1M
2023-02-23 0.87 1.13 0.87 0.97 0.1M
2023-02-22 0.92 0.96 0.83 0.83 0.0M
2023-02-21 1.08 1.08 0.83 0.91 0.1M
2023-02-20 1.08 1.09 1.08 1.09 0.0M
2023-02-17 1.03 1.09 1.03 1.09 0.0M
2023-02-16 0.99 1.08 0.98 1.03 0.0M
2023-02-15 0.99 1.00 0.98 1.00 0.0M
2023-02-14 1.00 1.00 1.00 1.00 0.0M
2023-02-13 1.04 1.04 1.04 1.04 0.0M
2023-02-10 1.09 1.09 1.09 1.09 0.0M
2023-02-09 1.03 1.09 1.03 1.04 0.0M
2023-02-08 1.09 1.09 0.97 0.97 0.1M
2023-02-07 1.00 1.09 1.00 1.09 0.0M
2023-02-06 1.15 1.15 1.03 1.04 0.0M
2023-02-03 1.09 1.15 1.09 1.15 0.0M
2023-02-02 1.03 1.15 1.03 1.14 0.0M
2023-02-01 1.15 1.15 1.03 1.03 0.0M
2023-01-31 1.09 1.15 1.09 1.15 0.0M
2023-01-30 1.15 1.15 1.09 1.09 0.0M
2023-01-27 1.09 1.15 1.09 1.11 0.0M
2023-01-26 1.20 1.26 1.09 1.09 0.0M
2023-01-25 1.13 1.20 1.09 1.20 0.0M
2023-01-24 1.15 1.20 1.09 1.09 0.0M
2023-01-23 1.19 1.20 1.15 1.15 0.0M
2023-01-20 1.26 1.26 1.14 1.19 0.0M
2023-01-19 1.32 1.36 1.19 1.26 0.2M
2023-01-18 1.95 1.95 1.28 1.36 0.2M
2023-01-17 1.14 2.08 1.14 1.81 0.1M
2023-01-16 1.12 1.16 1.12 1.14 0.0M
2023-01-13 1.04 1.12 1.04 1.12 0.1M
2023-01-12 0.83 1.11 0.83 1.04 0.1M
2023-01-11 0.77 0.88 0.76 0.88 0.1M
2023-01-10 0.82 0.86 0.82 0.82 0.0M
2023-01-09 0.85 0.86 0.73 0.86 0.1M
2023-01-05 0.90 0.91 0.85 0.85 0.0M
2023-01-04 1.05 1.05 0.85 0.91 0.1M
2023-01-03 1.08 1.08 0.82 1.00 0.2M
2023-01-02 1.09 1.10 1.04 1.04 0.0M