Aike Media AB (AIKEb)

SYNCb
🏛️ 스웨덴 →
0.08
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
2021-12-30 914.76 944.50 874.54 874.54 0.0M
2021-12-29 900.77 927.01 865.79 914.76 0.0M
2021-12-28 909.52 967.24 813.32 900.77 0.0M
2021-12-27 996.97 1,014.46 883.28 909.52 0.0M
2021-12-23 944.50 1,009.21 944.50 996.97 0.0M
2021-12-22 961.99 1,014.46 935.75 944.50 0.0M
2021-12-21 970.73 1,010.96 932.25 961.99 0.0M
2021-12-20 1,028.45 1,028.45 961.99 970.73 0.0M
2021-12-17 1,040.70 1,073.93 1,017.96 1,028.45 0.0M
2021-12-16 1,093.17 1,101.91 1,040.70 1,040.70 0.0M
2021-12-15 1,084.42 1,101.91 1,040.70 1,093.17 0.0M
2021-12-14 1,049.44 1,073.93 1,031.95 1,066.93 0.0M
2021-12-13 1,101.91 1,119.40 1,049.44 1,049.44 0.0M
2021-12-10 1,093.17 1,114.16 1,075.68 1,101.91 0.0M
2021-12-09 1,114.16 1,119.40 1,084.42 1,093.17 0.0M
2021-12-08 1,110.66 1,135.15 1,077.43 1,119.40 0.0M
2021-12-07 1,128.15 1,143.89 1,094.92 1,110.66 0.0M
2021-12-06 1,128.15 1,163.13 1,094.92 1,114.16 0.0M
2021-12-03 1,089.67 1,154.39 1,058.19 1,117.66 0.0M
2021-12-02 1,136.90 1,143.89 1,005.72 1,084.42 0.0M
2021-12-01 1,147.39 1,163.13 1,066.93 1,128.15 0.0M
2021-11-30 1,133.40 1,189.37 1,093.17 1,136.90 0.0M
2021-11-29 1,122.90 1,180.62 1,089.67 1,133.40 0.0M
2021-11-26 1,157.88 1,189.37 1,023.21 1,126.40 0.0M
2021-11-25 1,136.90 1,198.11 1,107.16 1,157.88 0.0M
2021-11-24 1,136.90 1,168.38 1,107.16 1,136.90 0.0M
2021-11-23 1,161.38 1,173.63 1,119.40 1,136.90 0.0M
2021-11-22 1,180.62 1,208.61 1,119.40 1,161.38 0.0M
2021-11-19 1,182.37 1,212.11 1,152.64 1,180.62 0.0M
2021-11-18 1,096.67 1,241.84 1,058.19 1,182.37 0.0M
2021-11-17 1,128.15 1,164.88 1,049.44 1,096.67 0.0M
2021-11-16 1,177.12 1,177.12 1,086.17 1,128.15 0.0M
2021-11-15 1,206.86 1,215.60 1,128.15 1,177.12 0.0M
2021-11-12 1,171.88 1,210.36 1,140.39 1,198.11 0.0M
2021-11-11 1,215.60 1,215.60 1,154.39 1,203.36 0.0M
2021-11-10 1,248.84 1,257.58 1,198.11 1,231.35 0.0M
2021-11-09 1,250.58 1,250.58 1,215.60 1,248.84 0.0M
2021-11-08 1,191.12 1,257.58 1,191.12 1,247.09 0.0M
2021-11-05 1,149.14 1,198.11 1,121.15 1,191.12 0.0M
2021-11-04 1,135.15 1,241.84 1,093.17 1,136.90 0.0M
2021-11-03 1,066.93 1,168.38 1,040.70 1,135.15 0.0M
2021-11-02 1,072.18 1,093.17 1,024.95 1,066.93 0.0M
2021-11-01 1,086.17 1,110.66 1,049.44 1,072.18 0.0M
2021-10-29 1,110.66 1,189.37 1,075.68 1,084.42 0.0M
2021-10-28 1,093.17 1,133.40 1,066.93 1,110.66 0.0M
2021-10-27 1,119.40 1,133.40 1,068.68 1,101.91 0.0M
2021-10-26 1,098.42 1,178.87 1,093.17 1,126.40 0.0M
2021-10-25 1,110.66 1,215.60 1,049.44 1,098.42 0.0M
2021-10-22 1,112.41 1,112.41 1,065.18 1,110.66 0.0M
2021-10-21 1,122.90 1,128.15 1,093.17 1,112.41 0.0M
2021-10-20 1,150.89 1,150.89 1,101.91 1,128.15 0.0M
2021-10-19 1,171.88 1,189.37 1,110.66 1,150.89 0.0M
2021-10-18 1,171.88 1,250.58 1,084.42 1,171.88 0.0M
2021-10-15 1,192.87 1,192.87 1,157.88 1,171.88 0.0M
2021-10-14 1,184.12 1,226.10 1,180.62 1,192.87 0.0M
2021-10-13 1,224.35 1,231.35 1,180.62 1,206.86 0.0M
2021-10-12 1,217.35 1,303.06 1,180.62 1,233.09 0.0M
2021-10-11 1,275.07 1,275.07 1,203.36 1,241.84 0.0M
2021-10-08 1,303.06 1,303.06 1,233.09 1,275.07 0.0M
2021-10-07 1,311.80 1,364.27 1,241.84 1,303.06 0.0M
2021-10-06 1,311.80 1,336.29 1,268.08 1,311.80 0.0M
2021-10-05 1,311.80 1,362.53 1,311.80 1,345.03 0.0M
2021-10-04 1,404.50 1,416.75 1,292.56 1,311.80 0.0M
2021-10-01 1,369.52 1,381.77 1,241.84 1,376.52 0.0M
2021-09-30 1,397.51 1,397.51 1,268.08 1,371.27 0.0M
2021-09-29 1,378.27 1,404.50 1,332.79 1,397.51 0.0M
2021-09-28 1,486.71 1,495.45 1,353.78 1,378.27 0.0M
2021-09-27 1,512.95 1,539.18 1,329.29 1,486.71 0.0M
2021-09-24 1,259.33 1,477.96 1,250.58 1,477.96 0.0M
2021-09-23 1,278.57 1,297.81 1,198.11 1,206.86 0.0M
2021-09-22 1,241.84 1,310.05 1,241.84 1,278.57 0.0M
2021-09-21 1,233.09 1,285.57 1,233.09 1,241.84 0.0M
2021-09-20 1,292.56 1,336.29 1,233.09 1,233.09 0.0M
2021-09-17 1,297.81 1,353.78 1,268.08 1,292.56 0.0M
2021-09-16 1,329.29 1,329.29 1,268.08 1,310.05 0.0M
2021-09-15 1,339.79 1,355.53 1,273.32 1,324.05 0.0M
2021-09-14 1,381.77 1,399.26 1,320.55 1,324.05 0.0M
2021-09-13 1,399.26 1,399.26 1,331.04 1,381.77 0.0M
2021-09-10 1,339.79 1,477.96 1,296.06 1,329.29 0.0M
2021-09-09 1,311.80 1,463.97 1,234.84 1,339.79 0.0M
2021-09-08 1,353.78 1,373.02 1,268.08 1,311.80 0.0M
2021-09-07 1,401.00 1,416.75 1,311.80 1,353.78 0.0M
2021-09-06 1,423.74 1,469.22 1,381.77 1,401.00 0.0M
2021-09-03 1,430.74 1,477.96 1,401.00 1,423.74 0.0M
2021-09-02 1,456.97 1,483.21 1,399.26 1,416.75 0.0M
2021-09-01 1,486.71 1,530.44 1,425.49 1,458.72 0.0M
2021-08-31 1,486.71 1,530.44 1,355.53 1,486.71 0.0M
2021-08-30 1,565.42 1,591.65 1,453.48 1,486.71 0.0M
2021-08-27 1,504.20 1,574.16 1,437.74 1,565.42 0.0M
2021-08-26 1,591.65 1,644.13 1,497.20 1,504.20 0.0M
2021-08-25 1,574.16 1,661.62 1,530.44 1,591.65 0.0M
2021-08-24 1,408.00 1,521.69 1,408.00 1,521.69 0.0M
2021-08-23 1,374.77 1,484.96 1,311.80 1,402.75 0.0M
2021-08-20 1,455.23 1,458.72 1,373.02 1,374.77 0.0M
2021-08-19 1,614.39 1,635.38 1,399.26 1,455.23 0.0M
2021-08-18 1,906.49 1,923.98 1,582.91 1,609.14 0.0M
2021-08-17 1,652.87 1,910.86 1,591.65 1,836.52 0.0M
2021-08-16 1,591.65 1,705.34 1,556.67 1,617.89 0.0M
2021-08-13 1,631.88 1,698.35 1,532.19 1,591.65 0.0M
2021-08-12 1,371.27 1,635.38 1,348.53 1,612.64 0.0M
2021-08-11 1,327.54 1,390.51 1,285.57 1,364.27 0.0M
2021-08-10 1,327.54 1,332.79 1,285.57 1,325.79 0.0M
2021-08-09 1,327.54 1,346.78 1,276.82 1,327.54 0.0M
2021-08-06 1,318.80 1,336.29 1,276.82 1,327.54 0.0M
2021-08-05 1,313.55 1,442.98 1,269.82 1,318.80 0.0M
2021-08-04 1,311.80 1,364.27 1,268.08 1,303.06 0.0M
2021-08-03 1,320.55 1,399.26 1,303.06 1,311.80 0.0M
2021-08-02 1,352.03 1,425.49 1,301.31 1,320.55 0.0M
2021-07-30 1,322.30 1,399.26 1,254.08 1,352.03 0.0M
2021-07-29 1,224.35 1,600.40 1,180.62 1,322.30 0.0M
2021-07-28 1,227.85 1,254.08 1,198.11 1,219.10 0.0M
2021-07-27 1,241.84 1,262.83 1,206.86 1,227.85 0.0M
2021-07-26 1,250.58 1,250.58 1,189.37 1,241.84 0.0M
2021-07-23 1,206.86 1,250.58 1,138.64 1,224.35 0.0M
2021-07-22 1,224.35 1,301.31 1,173.63 1,206.86 0.0M
2021-07-21 1,217.35 1,287.32 1,182.37 1,222.60 0.0M
2021-07-20 1,259.33 1,268.08 1,203.36 1,205.11 0.0M
2021-07-19 1,261.08 1,311.80 1,259.33 1,259.33 0.0M
2021-07-16 1,226.10 1,324.05 1,182.37 1,268.08 0.0M
2021-07-15 1,276.82 1,276.82 1,198.11 1,222.60 0.0M
2021-07-14 1,315.30 1,341.54 1,248.84 1,275.07 0.0M
2021-07-13 1,380.02 1,380.02 1,294.31 1,315.30 0.0M
2021-07-12 1,360.78 1,421.99 1,360.78 1,380.02 0.0M
2021-07-09 1,292.56 1,442.98 1,198.11 1,359.03 0.0M
2021-07-08 1,301.31 1,310.05 1,250.58 1,283.82 0.0M
2021-07-07 1,224.35 1,303.06 1,203.36 1,303.06 0.0M
2021-07-06 1,233.09 1,268.08 1,203.36 1,231.35 0.0M
2021-07-05 1,259.33 1,301.31 1,154.39 1,240.09 0.0M
2021-07-02 1,322.30 1,327.54 1,241.84 1,259.33 0.0M
2021-07-01 1,287.32 1,329.29 1,250.58 1,285.57 0.0M
2021-06-30 1,320.55 1,442.98 1,261.08 1,280.32 0.0M
2021-06-29 1,285.57 1,360.78 1,224.35 1,324.05 0.0M
2021-06-28 1,378.27 1,430.74 1,285.57 1,285.57 0.0M
2021-06-24 1,563.67 1,581.16 1,376.52 1,378.27 0.0M
2021-06-23 1,233.09 1,616.14 1,233.09 1,507.70 0.0M
2021-06-22 1,182.37 1,311.80 1,066.93 1,233.09 0.0M
2021-06-21 1,255.83 1,255.83 1,180.62 1,182.37 0.0M
2021-06-18 1,224.35 1,275.07 1,173.63 1,245.34 0.0M
2021-06-17 1,233.09 1,303.06 1,180.62 1,233.09 0.0M
2021-06-16 1,250.58 1,266.33 1,220.85 1,233.09 0.0M
2021-06-15 1,276.82 1,325.79 1,248.84 1,266.33 0.0M
2021-06-14 1,315.30 1,355.53 1,276.82 1,294.31 0.0M
2021-06-11 1,355.53 1,406.25 1,294.31 1,301.31 0.0M
2021-06-10 1,408.00 1,449.98 1,339.79 1,355.53 0.0M
2021-06-09 1,357.28 1,467.47 1,320.55 1,402.75 0.0M
2021-06-08 1,415.00 1,415.00 1,348.53 1,357.28 0.0M
2021-06-07 1,416.75 1,521.69 1,346.78 1,415.00 0.0M
2021-06-04 1,399.26 1,469.22 1,276.82 1,390.51 0.0M
2021-06-03 1,574.16 1,617.89 1,338.04 1,371.27 0.0M
2021-06-02 1,390.51 1,574.16 1,381.77 1,486.71 0.0M
2021-06-01 1,504.20 1,544.43 1,224.35 1,390.51 0.0M
2021-05-31 1,549.68 1,549.68 1,401.00 1,504.20 0.0M
2021-05-28 1,561.92 1,694.85 1,460.47 1,572.41 0.0M
2021-05-27 1,875.88 1,897.74 1,154.39 1,617.89 0.1M
2021-05-26 1,910.86 1,958.96 1,775.31 1,875.88 0.0M
2021-05-25 1,893.37 1,989.57 1,819.03 1,967.70 0.0M
2021-05-24 1,967.70 1,989.57 1,819.03 1,836.52 0.0M
2021-05-21 2,033.29 2,033.29 1,792.80 1,967.70 0.0M
2021-05-20 1,993.94 2,173.22 1,941.47 2,098.88 0.0M
2021-05-19 1,985.19 2,011.43 1,923.98 1,993.94 0.0M
2021-05-18 1,880.25 2,015.80 1,775.31 1,985.19 0.0M
2021-05-17 1,958.96 2,072.65 1,897.74 1,919.60 0.0M
2021-05-14 2,090.14 2,090.14 1,880.25 1,954.59 0.0M
2021-05-12 2,090.14 2,164.47 2,011.43 2,090.14 0.0M
2021-05-11 2,238.81 2,238.81 2,042.04 2,085.77 0.0M
2021-05-10 2,378.73 2,378.73 2,203.83 2,265.04 0.0M
2021-05-07 2,090.14 2,317.52 2,085.77 2,273.79 0.0M
2021-05-06 2,195.08 2,365.62 1,985.19 2,085.77 0.0M
2021-05-05 2,378.73 2,483.68 2,142.61 2,190.71 0.0M
2021-05-04 2,553.64 2,571.13 2,343.75 2,404.97 0.0M
2021-05-03 2,649.84 2,649.84 2,378.73 2,579.88 0.0M
2021-04-30 2,549.27 2,702.31 2,317.52 2,649.84 0.0M
2021-04-29 2,711.06 2,711.06 2,470.56 2,549.27 0.0M
2021-04-28 2,785.39 2,842.24 2,536.15 2,711.06 0.0M
2021-04-27 2,676.08 2,885.96 2,676.08 2,776.65 0.0M
2021-04-26 2,361.24 2,619.23 2,348.13 2,614.86 0.0M
2021-04-23 2,160.10 2,273.79 2,160.10 2,225.69 0.0M
2021-04-22 2,151.36 2,273.79 1,998.31 2,138.24 0.0M
2021-04-21 2,361.24 2,361.24 2,055.16 2,151.36 0.0M
2021-04-20 2,278.16 2,374.36 2,107.63 2,273.79 0.0M
2021-04-19 2,383.11 2,383.11 2,186.34 2,278.16 0.0M
2021-04-16 2,448.70 2,492.42 2,269.42 2,383.11 0.0M
2021-04-15 2,404.97 2,540.52 2,365.62 2,431.21 0.0M
2021-04-14 2,326.26 2,448.70 2,317.52 2,365.62 0.0M
2021-04-13 2,453.07 2,509.91 2,291.28 2,317.52 0.0M
2021-04-12 2,230.06 2,448.70 2,203.83 2,404.97 0.0M
2021-04-09 2,221.32 2,282.54 2,142.61 2,186.34 0.0M
2021-04-08 2,317.52 2,361.24 2,199.45 2,291.28 0.0M
2021-04-07 2,321.89 2,321.89 2,090.14 2,317.52 0.0M
2021-04-06 2,483.68 2,527.41 2,317.52 2,326.26 0.0M
2021-04-01 2,505.54 2,531.78 2,378.73 2,474.93 0.0M
2021-03-31 2,540.52 2,584.25 2,326.26 2,518.66 0.0M
2021-03-30 2,684.82 2,732.92 2,404.97 2,540.52 0.0M
2021-03-29 2,579.88 2,715.43 2,470.56 2,579.88 0.0M
2021-03-26 2,422.46 2,610.49 2,387.48 2,540.52 0.0M
2021-03-25 2,199.45 2,413.72 2,120.75 2,374.36 0.0M
2021-03-24 2,129.49 2,212.57 1,954.59 2,195.08 0.0M
2021-03-23 2,028.92 2,142.61 2,011.43 2,129.49 0.0M
2021-03-22 1,915.23 2,046.41 1,915.23 1,998.31 0.0M
2021-03-19 1,801.54 1,941.47 1,749.07 1,862.76 0.0M
2021-03-18 1,749.07 1,805.91 1,686.10 1,801.54 0.0M
2021-03-17 1,810.29 1,810.29 1,679.11 1,729.83 0.0M
2021-03-16 1,762.19 1,854.01 1,735.08 1,784.05 0.0M
2021-03-15 1,819.03 1,902.11 1,686.10 1,708.84 0.0M
2021-03-12 1,708.84 1,871.50 1,628.38 1,792.80 0.0M
2021-03-11 1,854.01 1,923.98 1,644.13 1,705.34 0.0M
2021-03-10 1,563.67 1,880.25 1,563.67 1,836.52 0.0M
2021-03-09 1,390.51 1,556.67 1,311.80 1,539.18 0.0M
2021-03-08 1,505.95 1,591.65 1,320.55 1,390.51 0.0M
2021-03-05 1,595.15 1,675.61 1,472.72 1,472.72 0.0M
2021-03-04 1,607.40 1,691.35 1,486.71 1,589.90 0.0M
2021-03-03 1,430.74 1,652.87 1,427.24 1,607.40 0.0M
2021-03-02 1,635.38 1,698.35 1,406.25 1,406.25 0.0M
2021-03-01 1,285.57 1,574.16 1,259.33 1,574.16 0.0M
2021-02-26 1,005.72 1,205.11 970.73 1,180.62 0.0M
2021-02-25 1,220.85 1,224.35 1,037.20 1,072.18 0.0M
2021-02-24 1,082.67 1,285.57 1,070.43 1,136.90 0.0M
2021-02-23 914.76 1,030.20 888.53 1,023.21 0.0M
2021-02-22 739.86 935.75 708.37 857.04 0.0M
2021-02-19 692.63 725.86 659.40 725.86 0.0M
2021-02-18 718.87 728.49 707.50 707.50 0.0M
2021-02-17 710.12 731.11 702.25 720.62 0.0M
2021-02-16 748.60 751.23 690.88 725.86 0.0M
2021-02-15 773.09 773.09 712.75 739.86 0.0M
2021-02-12 724.99 795.83 700.50 773.96 0.0M
2021-02-11 720.62 760.85 699.63 712.75 0.0M
2021-02-10 732.86 743.35 707.50 716.24 0.0M
2021-02-09 699.63 738.98 694.38 734.61 0.0M
2021-02-08 699.63 715.37 696.13 706.62 0.0M
2021-02-05 699.63 725.86 682.14 699.63 0.0M
2021-02-04 699.63 774.84 657.65 675.14 0.0M
2021-02-03 716.24 716.24 678.64 695.26 0.0M
2021-02-02 690.88 697.00 655.90 690.01 0.0M
2021-02-01 734.61 738.11 675.14 690.88 0.0M
2021-01-29 741.61 752.97 717.12 729.36 0.0M
2021-01-28 787.08 787.08 735.48 750.35 0.0M
2021-01-27 743.35 774.84 743.35 760.85 0.0M
2021-01-26 815.94 822.06 734.61 742.48 0.0M
2021-01-25 856.17 864.92 787.96 815.94 0.0M
2021-01-22 813.32 848.30 805.45 835.18 0.0M
2021-01-21 856.17 856.17 804.57 804.57 0.0M
2021-01-20 830.81 859.67 830.81 856.17 0.0M
2021-01-19 787.08 909.52 783.58 826.44 0.0M
2021-01-18 787.08 787.08 734.61 763.47 0.0M
2021-01-15 920.01 920.01 795.83 795.83 0.0M
2021-01-14 1,023.21 1,023.21 892.03 920.01 0.0M
2021-01-13 1,075.68 1,268.08 954.99 1,040.70 0.0M
2021-01-12 829.06 1,073.93 752.97 1,007.46 0.0M
2021-01-11 742.81 806.69 742.81 800.54 0.0M
2021-01-08 768.21 786.68 750.50 751.27 0.0M
2021-01-07 762.05 785.14 715.86 767.44 0.0M
2021-01-05 764.36 769.75 724.33 762.05 0.0M
2021-01-04 692.77 846.72 692.77 764.36 0.0M