Physitrack PLC (PTRK)

PTRK
🏛️ 스웨덴 →
18.60
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 16.30 16.30 15.65 16.20 0.0M
2023-12-28 16.00 16.00 15.20 16.00 0.0M
2023-12-27 14.95 16.00 14.65 16.00 0.0M
2023-12-22 14.95 15.00 14.60 15.00 0.0M
2023-12-21 14.85 15.00 14.35 15.00 0.0M
2023-12-20 14.70 14.85 14.50 14.85 0.0M
2023-12-19 14.95 15.00 14.30 14.70 0.0M
2023-12-18 14.85 14.95 14.50 14.70 0.0M
2023-12-15 15.65 15.65 14.95 15.20 0.0M
2023-12-14 15.00 15.95 15.00 15.80 0.0M
2023-12-13 14.90 14.90 14.50 14.90 0.0M
2023-12-12 14.85 14.90 14.35 14.90 0.0M
2023-12-11 15.00 15.00 14.65 14.95 0.0M
2023-12-08 15.00 15.00 14.80 15.00 0.0M
2023-12-07 15.00 15.00 14.60 15.00 0.0M
2023-12-06 14.85 15.00 14.45 15.00 0.0M
2023-12-05 15.00 15.00 14.50 14.90 0.0M
2023-12-04 15.20 15.60 14.90 15.35 0.0M
2023-12-01 15.40 15.55 15.20 15.50 0.0M
2023-11-30 15.00 15.40 15.00 15.40 0.0M
2023-11-29 15.75 15.75 14.90 15.20 0.0M
2023-11-28 15.85 16.35 15.45 15.75 0.0M
2023-11-27 16.35 17.40 15.30 16.20 0.0M
2023-11-24 15.00 16.50 14.60 16.50 0.0M
2023-11-23 15.00 15.20 14.00 14.75 0.0M
2023-11-22 15.25 15.35 15.00 15.35 0.0M
2023-11-21 14.75 15.15 14.75 15.15 0.0M
2023-11-20 15.60 16.30 14.90 15.70 0.0M
2023-11-17 15.60 16.25 15.50 15.95 0.0M
2023-11-16 16.10 16.10 15.65 15.95 0.0M
2023-11-15 16.45 17.35 15.35 16.45 0.0M
2023-11-14 16.40 16.95 14.60 15.90 0.1M
2023-11-13 18.00 19.00 16.55 19.00 0.0M
2023-11-10 17.35 17.95 17.35 17.80 0.0M
2023-11-09 17.20 17.95 17.20 17.35 0.0M
2023-11-06 16.90 16.90 16.60 16.90 0.0M
2023-11-03 16.80 17.20 16.80 17.20 0.0M
2023-11-02 16.40 17.35 16.40 17.35 0.0M
2023-11-01 16.40 16.70 16.25 16.55 0.0M
2023-10-31 16.70 17.00 16.40 16.80 0.0M
2023-10-30 17.65 17.65 15.95 17.10 0.0M
2023-10-27 17.90 19.40 17.10 17.70 0.0M
2023-10-26 16.90 17.85 16.70 17.85 0.0M
2023-10-25 16.40 16.90 16.35 16.90 0.0M
2023-10-24 16.50 16.50 15.90 16.45 0.0M
2023-10-23 16.10 16.35 15.60 16.35 0.0M
2023-10-20 16.95 16.95 15.85 16.30 0.0M
2023-10-19 15.95 16.55 15.95 16.45 0.0M
2023-10-18 17.10 17.10 15.85 15.85 0.0M
2023-10-16 18.50 18.50 16.90 17.20 0.0M
2023-10-13 19.15 19.15 18.00 18.10 0.0M
2023-10-12 18.45 19.00 18.45 18.45 0.0M
2023-10-11 18.00 18.85 17.90 18.35 0.0M
2023-10-10 16.55 18.40 16.55 18.00 0.0M
2023-10-09 16.30 16.50 15.90 16.50 0.0M
2023-10-06 16.15 16.20 16.15 16.20 0.0M
2023-10-05 15.90 16.45 15.85 16.15 0.0M
2023-10-04 16.65 16.65 16.00 16.45 0.0M
2023-10-03 16.80 17.00 16.30 16.70 0.0M
2023-10-02 17.00 17.50 16.80 16.90 0.0M
2023-09-29 16.50 17.00 16.25 17.00 0.0M
2023-09-28 16.95 17.60 16.20 16.70 0.0M
2023-09-27 16.45 17.00 16.25 17.00 0.0M
2023-09-25 16.95 17.45 16.15 16.75 0.0M
2023-09-22 16.90 17.50 16.90 17.50 0.0M
2023-09-21 17.75 17.75 17.15 17.50 0.0M
2023-09-20 18.00 18.00 17.20 17.75 0.0M
2023-09-19 17.00 18.45 17.00 18.00 0.0M
2023-09-18 17.45 18.95 17.00 17.00 0.0M
2023-09-15 17.35 17.35 16.75 16.85 0.0M
2023-09-14 16.90 16.90 16.30 16.85 0.0M
2023-09-13 18.05 18.05 16.70 16.70 0.0M
2023-09-12 16.50 17.60 16.20 17.60 0.0M
2023-09-11 16.20 16.60 16.20 16.50 0.0M
2023-09-08 16.00 16.20 16.00 16.00 0.0M
2023-09-07 16.15 16.15 15.75 15.75 0.0M
2023-09-06 15.60 15.70 15.40 15.70 0.0M
2023-09-05 15.20 15.85 14.90 15.65 0.0M
2023-09-04 15.15 15.40 15.15 15.20 0.0M
2023-09-01 14.85 15.10 14.85 15.00 0.0M
2023-08-31 14.55 15.10 14.55 15.00 0.0M
2023-08-30 15.00 15.00 14.55 14.80 0.0M
2023-08-29 15.00 15.00 14.80 15.00 0.0M
2023-08-28 15.10 15.10 14.80 15.00 0.0M
2023-08-25 15.15 15.20 15.10 15.10 0.0M
2023-08-24 15.60 15.60 14.40 15.10 0.0M
2023-08-23 16.00 16.00 14.95 15.70 0.0M
2023-08-22 16.15 16.55 15.75 16.00 0.0M
2023-08-21 16.05 16.30 15.90 16.30 0.0M
2023-08-18 16.60 16.60 15.90 16.35 0.0M
2023-08-17 15.45 16.60 15.40 16.25 0.0M
2023-08-16 16.40 17.35 16.35 16.80 0.0M
2023-08-15 18.25 18.25 15.85 16.55 0.1M
2023-08-14 18.40 18.95 18.00 18.40 0.0M
2023-08-11 18.45 19.90 18.15 18.80 0.0M
2023-08-10 18.15 18.60 16.85 18.40 0.1M
2023-08-09 19.00 19.00 18.15 18.15 0.0M
2023-08-08 18.00 19.45 18.00 19.00 0.1M
2023-08-07 18.50 18.65 17.90 18.30 0.0M
2023-08-04 18.50 19.00 18.30 18.35 0.0M
2023-08-03 18.00 19.40 17.65 18.90 0.0M
2023-08-02 16.45 18.50 15.85 18.00 0.0M
2023-08-01 15.65 17.45 15.65 16.45 0.0M
2023-07-31 15.95 16.15 15.45 15.85 0.0M
2023-07-28 16.30 16.30 15.90 16.30 0.0M
2023-07-27 16.00 16.40 15.85 16.20 0.0M
2023-07-26 15.00 16.85 14.75 16.45 0.0M
2023-07-25 14.90 15.20 14.60 15.00 0.0M
2023-07-24 14.05 15.25 14.05 15.25 0.0M
2023-07-21 15.05 15.05 14.65 14.65 0.0M
2023-07-20 15.40 15.50 14.60 15.05 0.0M
2023-07-19 15.50 15.50 15.00 15.40 0.0M
2023-07-18 14.20 15.40 14.20 15.40 0.0M
2023-07-17 16.60 16.60 14.80 15.25 0.0M
2023-07-14 15.20 15.40 14.75 15.40 0.0M
2023-07-13 15.10 15.90 14.80 15.20 0.0M
2023-07-12 14.45 14.45 14.45 14.45 0.0M
2023-07-11 13.90 15.30 13.90 14.55 0.0M
2023-07-10 13.50 13.90 13.40 13.80 0.0M
2023-07-07 14.00 14.00 13.65 14.00 0.0M
2023-07-06 13.85 14.10 13.85 14.10 0.0M
2023-07-05 14.25 14.35 14.15 14.25 0.0M
2023-07-04 13.90 14.85 13.90 14.30 0.0M
2023-07-03 14.30 14.40 13.95 14.30 0.0M
2023-06-30 14.35 15.00 14.30 14.45 0.0M
2023-06-29 14.50 14.50 14.00 14.30 0.0M
2023-06-28 14.65 14.65 14.60 14.60 0.0M
2023-06-27 14.85 14.95 14.80 14.80 0.0M
2023-06-26 15.00 15.00 14.50 14.85 0.0M
2023-06-22 14.40 15.05 14.25 15.05 0.0M
2023-06-21 15.00 15.05 13.95 14.50 0.0M
2023-06-20 15.40 15.40 14.80 15.00 0.0M
2023-06-19 15.20 15.40 14.85 15.40 0.0M
2023-06-16 15.15 15.40 15.10 15.20 0.0M
2023-06-15 16.00 16.00 15.55 15.65 0.0M
2023-06-14 15.70 15.95 15.65 15.95 0.0M
2023-06-13 15.95 16.15 15.75 15.95 0.0M
2023-06-12 16.15 16.25 15.70 16.00 0.0M
2023-06-09 16.05 16.45 15.70 16.15 0.0M
2023-06-08 18.00 18.40 16.00 16.10 0.1M
2023-06-07 19.00 20.90 17.95 18.00 0.0M
2023-06-05 19.95 19.95 19.50 19.50 0.0M
2023-06-02 19.80 20.00 19.35 19.95 0.0M
2023-06-01 19.60 20.00 19.00 19.30 0.0M
2023-05-31 19.90 20.00 19.55 19.90 0.0M
2023-05-30 19.45 20.70 19.45 19.90 0.0M
2023-05-29 20.40 21.00 19.70 20.00 0.0M
2023-05-26 19.35 21.00 19.35 20.90 0.7M
2023-05-25 20.60 20.60 19.55 19.80 0.0M
2023-05-24 21.00 21.00 19.60 20.40 0.0M
2023-05-23 20.50 20.50 19.90 20.40 0.0M
2023-05-22 19.45 20.20 19.00 20.10 0.0M
2023-05-19 17.35 19.45 17.35 19.45 0.1M
2023-05-17 17.00 17.20 16.65 17.20 0.0M
2023-05-16 17.60 17.70 16.55 17.00 0.1M
2023-05-15 15.90 16.30 15.85 16.20 0.0M
2023-05-12 15.40 16.25 15.30 16.25 0.0M
2023-05-11 15.70 15.80 15.45 15.80 0.0M
2023-05-10 15.60 15.90 14.95 15.65 0.0M
2023-05-09 15.90 15.90 15.35 15.60 0.0M
2023-05-08 15.30 15.90 15.30 15.85 0.0M
2023-05-05 15.65 15.65 15.30 15.60 0.0M
2023-05-04 15.65 15.65 15.15 15.25 0.0M
2023-05-03 15.80 15.80 15.30 15.65 0.0M
2023-05-02 15.45 15.90 15.25 15.50 0.1M
2023-04-28 15.30 15.30 15.05 15.30 0.0M
2023-04-27 15.20 15.35 14.60 15.20 0.0M
2023-04-26 15.00 15.30 15.00 15.00 0.0M
2023-04-25 15.70 15.70 15.00 15.00 0.0M
2023-04-24 15.55 15.65 15.10 15.55 0.0M
2023-04-21 15.20 15.65 15.20 15.45 0.0M
2023-04-20 15.05 15.90 14.70 15.50 0.0M
2023-04-19 15.35 15.90 14.40 15.40 0.0M
2023-04-18 14.95 15.40 14.40 15.35 0.0M
2023-04-17 14.50 15.40 13.95 15.05 0.0M
2023-04-14 13.05 16.95 13.05 14.50 0.0M
2023-04-13 13.70 13.70 12.70 13.40 0.0M
2023-04-12 13.35 13.90 12.80 13.70 0.1M
2023-04-11 13.50 13.95 13.25 13.45 0.0M
2023-04-06 12.95 13.65 12.95 13.45 0.0M
2023-04-05 13.00 13.75 12.95 13.00 0.0M
2023-04-04 14.15 14.15 13.20 13.20 0.1M
2023-04-03 14.50 14.50 13.55 14.25 0.0M
2023-03-31 13.94 14.50 13.08 14.50 0.0M
2023-03-30 13.60 13.90 13.50 13.88 0.0M
2023-03-29 12.64 14.38 12.64 13.38 0.0M
2023-03-28 12.54 13.02 12.52 12.66 0.0M
2023-03-27 12.98 12.98 12.26 12.74 0.0M
2023-03-24 12.84 13.88 12.52 12.98 0.0M
2023-03-23 13.50 13.58 12.70 12.90 0.0M
2023-03-22 13.12 13.44 12.88 13.22 0.0M
2023-03-21 13.18 14.16 12.98 13.42 0.0M
2023-03-20 13.22 13.50 12.64 13.26 0.0M
2023-03-17 13.90 14.04 13.00 13.40 0.0M
2023-03-16 13.78 14.44 13.78 14.08 0.0M
2023-03-15 14.26 14.44 13.52 14.16 0.0M
2023-03-14 14.34 14.50 14.00 14.28 0.0M
2023-03-13 14.72 14.92 13.74 14.34 0.0M
2023-03-10 15.06 15.06 14.30 14.70 0.0M
2023-03-09 14.70 14.88 14.50 14.68 0.0M
2023-03-08 15.40 15.46 14.50 14.94 0.1M
2023-03-07 16.68 16.68 15.20 15.24 0.0M
2023-03-06 15.90 16.80 15.24 16.34 0.0M
2023-03-03 15.72 16.00 15.32 15.90 0.0M
2023-03-02 16.56 16.56 15.28 15.74 0.0M
2023-03-01 16.48 16.82 16.00 16.00 0.0M
2023-02-28 21.00 21.15 16.00 16.50 0.1M
2023-02-27 19.16 21.00 19.14 20.60 0.0M
2023-02-24 19.22 19.66 18.82 19.16 0.0M
2023-02-23 19.38 19.48 18.32 18.90 0.0M
2023-02-22 19.90 20.50 19.14 19.88 0.0M
2023-02-21 21.00 21.50 20.10 20.45 0.0M
2023-02-20 20.65 21.20 20.30 20.90 0.0M
2023-02-17 21.00 22.00 20.55 20.55 0.0M
2023-02-16 21.00 21.75 20.10 21.05 0.0M
2023-02-15 20.55 21.60 20.55 20.85 0.0M
2023-02-14 21.75 22.40 20.80 21.05 0.0M
2023-02-13 22.85 22.85 21.50 21.50 0.0M
2023-02-10 22.70 23.50 22.00 23.50 0.0M
2023-02-09 23.20 23.25 22.30 22.85 0.0M
2023-02-08 22.70 25.00 22.70 23.45 0.0M
2023-02-07 26.95 26.95 22.20 22.75 0.0M
2023-02-06 23.90 23.90 23.10 23.10 0.0M
2023-02-03 24.15 24.90 23.70 24.15 0.0M
2023-02-02 24.20 24.60 24.20 24.55 0.0M
2023-02-01 25.05 26.00 24.10 24.20 0.0M
2023-01-31 24.00 27.00 24.00 25.45 0.0M
2023-01-30 25.00 25.45 23.00 24.85 0.0M
2023-01-27 21.90 23.90 21.90 23.90 0.0M
2023-01-26 22.00 22.00 21.35 21.70 0.0M
2023-01-25 20.90 22.05 20.90 21.90 0.0M
2023-01-24 20.95 21.00 20.75 20.95 0.0M
2023-01-23 20.30 20.95 19.62 20.95 0.0M
2023-01-20 20.60 21.55 19.44 20.55 0.0M
2023-01-19 21.10 21.70 20.50 20.55 0.0M
2023-01-18 21.00 21.25 20.20 20.95 0.0M
2023-01-17 21.30 21.85 20.95 20.95 0.0M
2023-01-16 21.70 21.90 21.20 21.40 0.0M
2023-01-13 21.65 22.00 21.00 21.70 0.0M
2023-01-12 22.05 22.10 21.50 22.10 0.0M
2023-01-11 22.40 22.40 21.40 22.00 0.1M
2023-01-10 22.85 22.85 22.20 22.20 0.0M
2023-01-09 24.20 24.20 22.80 23.50 0.0M
2023-01-05 22.80 23.40 22.80 23.40 0.0M
2023-01-04 24.00 24.00 23.40 23.40 0.0M
2023-01-03 24.05 24.80 23.20 23.40 0.0M
2023-01-02 23.95 23.95 23.35 23.90 0.0M