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
2024-12-30 9.90 9.90 9.90 9.90 0.0M
2024-12-27 9.90 9.90 9.90 9.90 0.0M
2024-12-20 11.40 11.50 9.00 10.20 0.0M
2024-12-19 11.40 11.40 11.40 11.40 0.0M
2024-12-18 11.40 11.40 11.40 11.40 0.0M
2024-12-16 12.00 12.00 11.40 12.00 0.0M
2024-12-13 11.00 11.50 11.00 11.50 0.0M
2024-12-12 11.00 11.00 10.40 10.50 0.0M
2024-12-11 11.60 11.60 11.60 11.60 0.0M
2024-12-10 11.60 12.00 11.60 12.00 0.0M
2024-12-09 11.60 11.60 11.60 11.60 0.0M
2024-12-06 11.60 11.60 11.60 11.60 0.0M
2024-12-05 11.60 11.70 11.00 11.70 0.0M
2024-12-04 12.10 12.10 11.60 12.10 0.0M
2024-12-03 11.60 11.60 11.60 11.60 0.0M
2024-12-02 12.10 12.10 12.10 12.10 0.0M
2024-11-29 11.60 11.60 11.60 11.60 0.0M
2024-11-28 12.10 12.10 12.10 12.10 0.0M
2024-11-27 11.60 11.60 11.60 11.60 0.0M
2024-11-25 12.10 12.10 12.00 12.10 0.0M
2024-11-22 12.00 12.00 12.00 12.00 0.0M
2024-11-20 12.20 12.20 12.20 12.20 0.0M
2024-11-18 12.20 12.20 12.20 12.20 0.0M
2024-11-15 12.10 12.10 12.10 12.10 0.0M
2024-11-14 12.30 12.30 12.00 12.00 0.0M
2024-11-13 11.20 12.30 11.20 11.20 0.0M
2024-11-12 11.90 11.90 10.60 10.60 0.0M
2024-11-11 11.20 12.00 10.60 12.00 0.0M
2024-11-08 11.20 11.20 11.20 11.20 0.0M
2024-11-07 10.60 11.80 10.60 10.60 0.0M
2024-11-06 9.00 10.20 8.50 10.00 0.0M
2024-11-05 9.00 9.00 8.50 8.50 0.0M
2024-11-04 8.50 8.90 8.50 8.90 0.0M
2024-10-31 8.40 8.50 8.40 8.50 0.0M
2024-10-30 8.50 8.50 8.40 8.50 0.0M
2024-10-28 8.15 8.50 8.00 8.50 0.0M
2024-10-25 8.00 8.50 8.00 8.10 0.0M
2024-10-24 8.05 8.50 8.05 8.45 0.0M
2024-10-23 8.50 8.50 8.50 8.50 0.0M
2024-10-22 8.55 9.00 8.50 8.50 0.0M
2024-10-21 8.05 8.55 8.05 8.30 0.0M
2024-10-18 9.05 9.05 8.55 8.55 0.0M
2024-10-16 8.05 9.60 8.05 9.60 0.0M
2024-10-15 8.55 8.55 8.05 8.05 0.0M
2024-10-14 9.05 9.55 8.55 8.55 0.0M
2024-10-11 10.80 10.80 9.05 9.05 0.0M
2024-10-10 10.80 11.30 10.80 11.30 0.0M
2024-10-09 10.80 11.30 10.80 11.30 0.0M
2024-10-04 10.80 10.80 10.80 10.80 0.0M
2024-10-01 10.80 10.80 10.80 10.80 0.0M
2024-09-30 10.80 10.80 10.80 10.80 0.0M
2024-09-27 11.30 11.30 11.30 11.30 0.0M
2024-09-26 10.80 11.30 10.80 11.30 0.0M
2024-09-25 10.30 10.30 10.30 10.30 0.0M
2024-09-24 10.90 10.90 10.90 10.90 0.0M
2024-09-23 10.90 10.90 10.90 10.90 0.0M
2024-09-20 10.90 10.90 10.90 10.90 0.0M
2024-09-19 11.30 11.30 10.90 10.90 0.0M
2024-09-18 11.30 11.30 10.90 10.90 0.0M
2024-09-16 10.90 10.90 10.90 10.90 0.0M
2024-09-13 11.00 11.40 11.00 11.40 0.0M
2024-09-10 10.40 10.40 10.40 10.40 0.0M
2024-09-06 10.40 10.40 10.40 10.40 0.0M
2024-09-05 10.40 10.40 10.40 10.40 0.0M
2024-09-04 10.90 10.90 10.40 10.40 0.0M
2024-09-03 11.10 11.10 11.10 11.10 0.0M
2024-09-02 10.90 11.20 10.90 11.20 0.0M
2024-08-30 10.90 10.90 10.90 10.90 0.0M
2024-08-29 11.00 11.00 10.90 10.90 0.0M
2024-08-28 11.00 11.00 10.90 11.00 0.0M
2024-08-27 10.50 10.50 10.50 10.50 0.0M
2024-08-26 10.30 10.50 10.20 10.50 0.0M
2024-08-23 10.30 10.40 10.30 10.30 0.0M
2024-08-22 10.30 10.40 10.30 10.40 0.0M
2024-08-21 11.00 11.00 11.00 11.00 0.0M
2024-08-20 11.00 11.70 11.00 11.70 0.0M
2024-08-19 11.00 11.10 11.00 11.10 0.0M
2024-08-15 11.00 11.00 11.00 11.00 0.0M
2024-08-13 11.00 11.10 11.00 11.10 0.0M
2024-08-07 10.60 10.60 10.60 10.60 0.0M
2024-08-05 11.00 11.00 11.00 11.00 0.0M
2024-08-02 11.00 11.00 11.00 11.00 0.0M
2024-07-31 11.00 11.00 11.00 11.00 0.0M
2024-07-30 12.40 12.40 11.00 11.00 0.0M
2024-07-26 12.40 12.40 12.40 12.40 0.0M
2024-07-22 12.40 12.40 12.40 12.40 0.0M
2024-07-18 12.40 12.40 12.40 12.40 0.0M
2024-07-17 12.40 12.40 12.40 12.40 0.0M
2024-07-15 12.50 13.00 12.40 12.40 0.0M
2024-07-12 12.50 12.50 12.50 12.50 0.0M
2024-07-11 12.40 12.40 12.40 12.40 0.0M
2024-07-10 12.60 12.60 12.60 12.60 0.0M
2024-07-09 12.70 12.70 12.40 12.40 0.0M
2024-07-05 12.10 12.70 12.00 12.00 0.0M
2024-07-04 12.10 12.10 12.10 12.10 0.0M
2024-07-03 12.10 12.10 12.10 12.10 0.0M
2024-07-02 12.70 12.70 12.70 12.70 0.0M
2024-07-01 12.70 12.70 12.60 12.60 0.0M
2024-06-28 12.80 13.00 12.60 12.60 0.0M
2024-06-27 12.60 12.60 12.00 12.00 0.0M
2024-06-26 12.80 13.00 12.60 12.60 0.0M
2024-06-25 12.10 12.70 12.00 12.70 0.0M
2024-06-24 12.00 12.00 12.00 12.00 0.0M
2024-06-20 11.70 12.20 11.70 12.20 0.0M
2024-06-19 11.50 13.00 10.00 13.00 0.0M
2024-06-18 12.30 12.30 11.80 11.80 0.0M
2024-06-17 12.60 13.00 12.00 13.00 0.0M
2024-06-14 10.60 12.10 10.60 12.00 0.0M
2024-06-13 10.60 11.20 10.60 10.60 0.0M
2024-06-12 10.60 10.60 10.00 10.60 0.0M
2024-06-11 10.60 10.60 10.30 10.30 0.0M
2024-06-10 10.20 10.60 10.20 10.60 0.0M
2024-06-07 10.50 10.50 10.30 10.30 0.0M
2024-06-05 10.50 10.50 10.50 10.50 0.0M
2024-06-04 10.60 10.60 10.40 10.50 0.0M
2024-06-03 10.60 10.60 10.30 10.30 0.0M
2024-05-31 12.20 12.20 10.30 11.40 0.0M
2024-05-30 11.50 12.00 11.50 11.50 0.0M
2024-05-29 11.10 11.90 11.10 11.30 0.0M
2024-05-28 10.40 11.70 10.20 11.10 0.0M
2024-05-27 10.80 10.80 10.00 10.00 0.0M
2024-05-24 10.10 10.70 10.00 10.40 0.0M
2024-05-23 10.00 11.10 10.00 10.00 0.0M
2024-05-22 13.10 13.40 9.90 9.90 0.1M
2024-05-21 15.00 15.00 11.80 13.10 0.0M
2024-05-20 14.00 14.70 14.00 14.70 0.0M
2024-05-17 14.50 14.50 13.90 13.90 0.0M
2024-05-16 15.50 15.50 14.60 14.60 0.0M
2024-05-15 14.80 15.10 14.80 15.10 0.0M
2024-05-14 14.80 14.80 14.80 14.80 0.0M
2024-05-13 15.50 15.50 14.80 14.80 0.0M
2024-05-10 15.60 15.60 14.80 15.50 0.0M
2024-05-08 16.00 16.30 14.80 15.50 0.0M
2024-05-07 15.40 16.00 15.40 16.00 0.0M
2024-05-06 15.40 16.00 15.40 15.40 0.0M
2024-05-03 15.00 15.50 14.90 15.40 0.0M
2024-05-02 15.40 15.40 15.00 15.00 0.0M
2024-04-30 15.40 16.30 15.40 16.30 0.0M
2024-04-29 16.90 16.90 16.50 16.50 0.0M
2024-04-26 13.70 16.90 13.70 16.90 0.0M
2024-04-25 13.00 13.80 13.00 13.70 0.0M
2024-04-24 13.10 13.80 13.10 13.80 0.0M
2024-04-23 12.40 13.10 12.40 13.10 0.0M
2024-04-22 11.80 12.50 11.80 12.50 0.0M
2024-04-19 12.50 12.50 12.50 12.50 0.0M
2024-04-18 12.30 12.30 12.30 12.30 0.0M
2024-04-17 12.30 12.30 12.30 12.30 0.0M
2024-04-16 12.10 12.50 12.10 12.50 0.0M
2024-04-15 12.20 12.20 12.20 12.20 0.0M
2024-04-12 12.20 12.50 12.20 12.50 0.0M
2024-04-11 12.20 12.20 12.20 12.20 0.0M
2024-04-10 12.50 12.50 12.20 12.20 0.0M
2024-04-09 12.10 12.10 12.10 12.10 0.0M
2024-04-08 12.10 12.10 12.10 12.10 0.0M
2024-04-05 12.20 12.50 12.20 12.20 0.0M
2024-04-04 12.50 12.50 12.10 12.10 0.0M
2024-04-03 12.20 12.50 12.20 12.50 0.0M
2024-04-02 12.20 12.80 12.20 12.80 0.0M
2024-03-28 12.80 12.80 12.25 12.80 0.0M
2024-03-27 12.80 12.80 12.80 12.80 0.0M
2024-03-26 12.80 12.80 12.25 12.25 0.0M
2024-03-25 12.40 12.80 12.25 12.80 0.0M
2024-03-22 13.10 13.10 12.25 12.25 0.0M
2024-03-21 13.10 13.15 13.10 13.15 0.0M
2024-03-20 13.00 13.10 13.00 13.10 0.0M
2024-03-19 13.00 13.10 13.00 13.10 0.0M
2024-03-18 13.00 13.10 13.00 13.10 0.0M
2024-03-15 12.25 12.30 12.25 12.30 0.0M
2024-03-14 12.25 12.25 12.25 12.25 0.0M
2024-03-13 13.00 13.00 12.25 13.00 0.0M
2024-03-12 12.55 13.00 12.55 13.00 0.0M
2024-03-11 13.00 13.00 12.25 12.55 0.0M
2024-03-08 13.25 13.25 13.25 13.25 0.0M
2024-03-07 13.25 13.25 13.00 13.00 0.0M
2024-03-06 13.00 13.00 13.00 13.00 0.0M
2024-03-05 13.00 13.00 13.00 13.00 0.0M
2024-03-01 13.00 13.00 13.00 13.00 0.0M
2024-02-29 13.00 13.00 13.00 13.00 0.0M
2024-02-28 13.00 13.00 13.00 13.00 0.0M
2024-02-27 13.25 13.25 13.00 13.00 0.0M
2024-02-26 13.35 13.35 13.05 13.25 0.0M
2024-02-23 13.25 13.35 13.25 13.35 0.0M
2024-02-22 13.25 13.25 13.25 13.25 0.0M
2024-02-21 13.25 13.30 13.00 13.25 0.0M
2024-02-20 13.00 13.50 13.00 13.25 0.0M
2024-02-19 13.50 13.50 13.50 13.50 0.0M
2024-02-16 13.45 13.50 13.45 13.50 0.0M
2024-02-15 13.10 13.50 13.10 13.40 0.0M
2024-02-14 13.00 13.65 13.00 13.65 0.0M
2024-02-13 13.10 13.10 13.10 13.10 0.0M
2024-02-12 13.00 13.20 13.00 13.20 0.0M
2024-02-09 13.10 13.10 13.00 13.00 0.0M
2024-02-08 13.20 13.20 13.00 13.00 0.0M
2024-02-05 13.00 13.30 13.00 13.30 0.0M
2024-02-02 13.00 13.00 13.00 13.00 0.0M
2024-02-01 13.50 13.50 13.00 13.00 0.0M
2024-01-31 12.80 13.30 12.80 13.30 0.0M
2024-01-30 13.00 13.00 12.30 13.00 0.0M
2024-01-29 13.10 13.50 13.00 13.50 0.0M
2024-01-26 13.00 13.00 12.35 12.35 0.0M
2024-01-25 13.00 13.60 13.00 13.60 0.0M
2024-01-23 13.65 13.65 13.00 13.00 0.0M
2024-01-22 13.25 13.65 13.25 13.25 0.0M
2024-01-18 13.50 13.50 13.25 13.25 0.0M
2024-01-16 12.75 13.20 12.75 13.20 0.0M
2024-01-15 13.45 13.45 13.00 13.00 0.0M
2024-01-12 13.25 13.60 13.25 13.40 0.0M
2024-01-11 13.00 13.50 13.00 13.20 0.0M
2024-01-10 13.30 13.40 12.60 12.60 0.0M
2024-01-09 13.75 13.75 12.55 13.40 0.0M
2024-01-08 13.80 14.00 13.50 13.50 0.0M
2024-01-05 13.00 13.25 13.00 13.25 0.0M
2024-01-04 13.50 13.55 13.25 13.25 0.0M
2024-01-03 13.50 13.75 13.00 13.50 0.0M
2024-01-02 13.70 13.70 13.50 13.50 0.0M