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
2022-12-30 144.30 147.48 139.13 147.48 0.0M
2022-12-29 177.69 177.69 143.50 147.48 0.0M
2022-12-28 153.04 170.53 141.12 160.60 0.0M
2022-12-27 143.90 172.92 139.53 153.04 0.0M
2022-12-23 157.02 166.56 145.49 153.84 0.0M
2022-12-22 166.96 176.89 142.31 163.38 0.0M
2022-12-21 172.92 188.03 155.83 166.96 0.0M
2022-12-20 169.34 196.37 152.25 166.96 0.0M
2022-12-19 170.93 174.11 158.21 166.96 0.0M
2022-12-16 378.67 399.66 341.07 359.43 0.0M
2022-12-15 411.03 411.03 377.80 378.67 0.0M
2022-12-14 460.01 480.12 393.54 411.03 0.0M
2022-12-13 341.07 514.23 340.19 453.01 0.0M
2022-12-12 230.88 341.07 227.38 332.32 0.0M
2022-12-09 230.00 235.25 227.38 230.88 0.0M
2022-12-08 230.00 230.00 209.89 223.01 0.0M
2022-12-07 230.00 230.00 230.00 230.00 0.0M
2022-12-06 235.25 235.25 215.14 230.00 0.0M
2022-12-05 241.37 241.37 223.01 230.00 0.0M
2022-12-02 230.00 244.87 225.63 244.00 0.0M
2022-12-01 242.25 244.87 240.50 242.25 0.0M
2022-11-30 244.87 244.87 230.88 243.12 0.0M
2022-11-29 246.62 248.37 236.12 244.00 0.0M
2022-11-28 244.87 252.74 231.75 247.49 0.0M
2022-11-25 231.75 250.99 231.75 244.87 0.0M
2022-11-24 261.49 261.49 230.00 255.36 0.0M
2022-11-23 262.36 273.73 261.49 262.36 0.0M
2022-11-22 281.60 281.60 262.36 264.11 0.0M
2022-11-21 263.24 285.97 262.36 268.48 0.0M
2022-11-18 271.11 287.72 262.36 287.72 0.0M
2022-11-17 260.61 288.60 260.61 285.10 0.0M
2022-11-16 260.61 286.85 260.61 268.48 0.0M
2022-11-15 297.34 297.34 262.36 279.85 0.0M
2022-11-14 271.11 305.21 271.11 297.34 0.0M
2022-11-11 280.73 284.22 265.86 271.11 0.0M
2022-11-10 300.84 300.84 279.85 280.73 0.0M
2022-11-09 301.71 301.71 284.22 300.84 0.0M
2022-11-08 321.83 323.58 308.71 314.83 0.0M
2022-11-07 327.95 327.95 306.09 321.83 0.0M
2022-11-04 355.94 355.94 327.95 327.95 0.0M
2022-11-03 331.45 331.45 303.46 327.95 0.0M
2022-11-02 327.95 328.83 320.95 328.83 0.0M
2022-11-01 327.08 357.69 319.21 327.95 0.0M
2022-10-31 327.95 339.32 327.08 339.32 0.0M
2022-10-28 334.95 334.95 315.71 330.57 0.0M
2022-10-27 332.32 335.82 323.58 333.20 0.0M
2022-10-26 341.94 341.94 311.33 327.95 0.0M
2022-10-25 324.45 342.82 321.83 327.95 0.0M
2022-10-24 340.19 340.19 314.83 320.08 0.0M
2022-10-21 366.43 366.43 325.33 340.19 0.0M
2022-10-20 350.69 350.69 332.32 337.57 0.0M
2022-10-19 355.94 367.31 349.81 367.31 0.0M
2022-10-18 367.31 367.31 349.81 355.94 0.0M
2022-10-17 374.30 419.78 341.07 361.18 0.0M
2022-10-14 367.31 402.29 339.32 374.30 0.0M
2022-10-13 327.95 402.29 327.95 367.31 0.0M
2022-10-12 375.18 375.18 302.59 323.58 0.0M
2022-10-11 340.19 376.05 292.97 351.56 0.0M
2022-10-10 310.46 323.58 276.35 292.97 0.0M
2022-10-07 254.49 326.20 254.49 310.46 0.0M
2022-10-06 280.73 336.70 254.49 297.34 0.0M
2022-10-05 306.09 326.20 264.98 297.34 0.0M
2022-10-04 277.23 310.46 262.36 306.09 0.0M
2022-10-03 250.12 296.47 237.87 288.60 0.0M
2022-09-30 227.38 252.74 227.38 250.12 0.0M
2022-09-29 226.50 227.38 209.89 227.38 0.0M
2022-09-28 244.87 244.87 218.63 227.38 0.0M
2022-09-27 246.62 248.37 235.25 244.87 0.0M
2022-09-26 257.11 257.11 204.64 240.50 0.0M
2022-09-23 264.98 264.98 245.74 257.11 0.0M
2022-09-22 266.73 266.73 230.00 265.86 0.0M
2022-09-21 232.63 266.73 232.63 266.73 0.0M
2022-09-20 266.73 266.73 262.36 266.73 0.0M
2022-09-19 278.10 278.10 262.36 263.24 0.0M
2022-09-16 270.23 286.85 270.23 285.97 0.0M
2022-09-15 258.86 285.10 258.86 269.36 0.0M
2022-09-14 274.60 304.34 202.89 286.85 0.0M
2022-09-13 306.09 306.09 273.73 299.09 0.0M
2022-09-12 306.96 306.96 297.34 301.71 0.0M
2022-09-09 306.96 306.96 297.34 306.96 0.0M
2022-09-08 313.08 313.08 280.73 301.71 0.0M
2022-09-07 306.96 343.69 306.96 328.83 0.0M
2022-09-06 306.09 333.20 306.09 320.95 0.0M
2022-09-05 319.21 320.95 294.72 319.21 0.0M
2022-09-02 314.83 342.82 313.96 319.21 0.0M
2022-09-01 334.07 334.07 306.09 314.83 0.0M
2022-08-31 355.06 382.17 323.58 355.06 0.0M
2022-08-30 369.05 389.17 292.10 374.30 0.0M
2022-08-29 419.78 419.78 363.81 369.05 0.0M
2022-08-26 354.19 384.80 334.07 384.80 0.0M
2022-08-25 325.33 354.19 323.58 354.19 0.0M
2022-08-24 319.21 325.33 306.09 325.33 0.0M
2022-08-23 323.58 325.33 318.33 323.58 0.0M
2022-08-22 336.70 336.70 306.09 322.70 0.0M
2022-08-19 324.45 337.57 311.33 332.32 0.0M
2022-08-18 318.33 327.95 311.33 322.70 0.0M
2022-08-17 337.57 337.57 314.83 318.33 0.0M
2022-08-16 337.57 337.57 323.58 334.07 0.0M
2022-08-15 341.07 353.31 327.95 337.57 0.0M
2022-08-12 355.94 355.94 330.57 337.57 0.0M
2022-08-11 347.19 353.31 329.70 345.44 0.0M
2022-08-10 355.94 367.31 335.82 342.82 0.0M
2022-08-09 369.93 369.93 353.31 360.31 0.0M
2022-08-08 349.81 368.18 349.81 360.31 0.0M
2022-08-05 359.43 367.31 349.81 367.31 0.0M
2022-08-04 362.93 362.93 345.44 362.06 0.0M
2022-08-03 363.81 363.81 349.81 362.93 0.0M
2022-08-02 367.31 367.31 351.56 363.81 0.0M
2022-08-01 356.81 437.27 351.56 366.43 0.0M
2022-07-29 339.32 363.81 339.32 349.81 0.0M
2022-07-28 363.81 363.81 334.07 351.56 0.0M
2022-07-27 347.19 364.68 341.07 349.81 0.0M
2022-07-26 364.68 364.68 341.07 347.19 0.0M
2022-07-25 341.94 364.68 341.94 362.93 0.0M
2022-07-22 343.69 364.68 343.69 363.81 0.0M
2022-07-21 339.32 363.81 339.32 363.81 0.0M
2022-07-20 349.81 364.68 343.69 360.31 0.0M
2022-07-19 364.68 364.68 364.68 364.68 0.0M
2022-07-18 339.32 364.68 339.32 364.68 0.0M
2022-07-15 361.18 361.18 334.07 357.69 0.0M
2022-07-14 358.56 393.54 358.56 383.92 0.0M
2022-07-13 384.80 384.80 365.56 383.92 0.0M
2022-07-12 365.56 400.54 365.56 392.67 0.0M
2022-07-11 402.29 411.03 361.18 391.79 0.0M
2022-07-08 379.55 402.29 341.07 402.29 0.0M
2022-07-07 367.31 384.80 367.31 376.05 0.0M
2022-07-06 356.81 371.68 348.94 365.56 0.0M
2022-07-05 332.32 372.55 332.32 372.55 0.0M
2022-07-04 367.31 367.31 332.32 332.32 0.0M
2022-07-01 362.93 371.68 350.69 370.80 0.0M
2022-06-30 381.30 383.92 358.56 366.43 0.0M
2022-06-29 371.68 389.17 350.69 387.42 0.0M
2022-06-28 384.80 384.80 342.82 383.05 0.0M
2022-06-27 341.07 347.19 323.58 341.07 0.0M
2022-06-23 348.07 349.81 327.08 327.08 0.0M
2022-06-22 349.81 349.81 320.08 347.19 0.0M
2022-06-21 341.07 349.81 323.58 349.81 0.0M
2022-06-20 339.32 352.44 320.08 341.07 0.0M
2022-06-17 345.44 355.94 325.33 355.94 0.0M
2022-06-16 327.95 355.94 327.95 348.94 0.0M
2022-06-15 320.08 348.94 307.84 327.95 0.0M
2022-06-14 333.20 355.94 312.21 323.58 0.0M
2022-06-13 355.94 355.94 318.33 333.20 0.0M
2022-06-10 365.56 365.56 354.19 364.68 0.0M
2022-06-09 365.56 365.56 350.69 365.56 0.0M
2022-06-08 362.93 366.43 345.44 366.43 0.0M
2022-06-07 369.93 384.80 358.56 362.93 0.0M
2022-06-03 351.56 362.93 349.81 362.93 0.0M
2022-06-02 354.19 362.93 344.57 351.56 0.0M
2022-06-01 386.54 386.54 349.81 349.81 0.0M
2022-05-31 411.03 414.53 335.82 386.54 0.0M
2022-05-30 390.04 418.90 365.56 411.03 0.0M
2022-05-27 380.42 427.65 335.82 390.04 0.0M
2022-05-25 393.54 393.54 349.81 380.42 0.0M
2022-05-24 424.15 441.64 362.93 393.54 0.0M
2022-05-23 433.77 433.77 403.16 418.03 0.0M
2022-05-20 416.28 450.39 415.40 433.77 0.0M
2022-05-19 402.29 428.52 376.92 428.52 0.0M
2022-05-18 419.78 419.78 402.29 418.03 0.0M
2022-05-17 419.78 419.78 408.41 419.78 0.0M
2022-05-16 406.66 459.13 406.66 419.78 0.0M
2022-05-13 440.77 460.88 408.41 458.26 0.0M
2022-05-12 419.78 449.51 402.29 442.51 0.0M
2022-05-11 367.31 428.52 367.31 411.03 0.0M
2022-05-10 406.66 406.66 362.06 368.18 0.0M
2022-05-09 434.64 449.51 393.54 393.54 0.0M
2022-05-06 426.77 449.51 407.53 436.39 0.0M
2022-05-05 461.75 489.74 427.65 441.64 0.0M
2022-05-04 433.77 461.75 408.41 461.75 0.0M
2022-05-03 436.39 437.27 422.40 433.77 0.0M
2022-05-02 464.38 464.38 423.28 436.39 0.0M
2022-04-29 437.27 475.75 412.78 454.76 0.0M
2022-04-28 438.14 479.25 437.27 437.27 0.0M
2022-04-27 449.51 480.12 437.27 446.01 0.0M
2022-04-26 460.01 483.62 439.02 446.01 0.0M
2022-04-25 454.76 489.74 446.89 487.12 0.0M
2022-04-22 487.12 504.61 480.12 483.62 0.0M
2022-04-21 497.61 504.61 485.37 504.61 0.0M
2022-04-20 497.61 497.61 472.25 497.61 0.0M
2022-04-19 480.99 509.85 454.76 497.61 0.0M
2022-04-14 524.72 524.72 517.72 524.72 0.0M
2022-04-13 532.59 540.46 511.60 524.72 0.0M
2022-04-12 540.46 540.46 511.60 532.59 0.0M
2022-04-11 550.96 550.96 522.97 540.46 0.0M
2022-04-08 571.07 571.07 542.21 550.96 0.0M
2022-04-07 575.44 592.93 557.95 559.70 0.0M
2022-04-06 561.45 575.44 539.59 575.44 0.0M
2022-04-05 558.83 563.20 548.33 563.20 0.0M
2022-04-04 568.45 573.70 551.83 558.83 0.0M
2022-04-01 544.84 624.42 542.21 577.19 0.0M
2022-03-31 561.45 561.45 543.09 557.08 0.0M
2022-03-30 567.57 580.69 549.21 555.33 0.0M
2022-03-29 594.68 594.68 550.96 567.57 0.0M
2022-03-28 573.70 594.68 555.33 585.06 0.0M
2022-03-25 571.07 594.68 551.83 574.57 0.0M
2022-03-24 553.58 585.94 553.58 571.07 0.0M
2022-03-23 568.45 568.45 554.46 560.58 0.0M
2022-03-22 592.06 607.80 555.33 568.45 0.0M
2022-03-21 582.44 628.79 567.57 592.06 0.0M
2022-03-18 603.43 603.43 558.83 583.32 0.0M
2022-03-17 599.06 611.30 563.20 603.43 0.0M
2022-03-16 644.53 644.53 594.68 600.81 0.0M
2022-03-15 673.39 689.13 611.30 646.28 0.0M
2022-03-14 699.63 753.85 655.90 664.65 0.0M
2022-03-11 717.99 865.79 717.99 752.10 0.0M
2022-03-10 676.89 743.35 667.27 717.99 0.0M
2022-03-09 640.16 698.75 620.92 676.02 0.0M
2022-03-08 673.39 707.50 633.16 640.16 0.0M
2022-03-07 717.12 717.12 647.16 676.89 0.0M
2022-03-04 708.37 787.08 673.39 717.12 0.0M
2022-03-03 791.45 793.20 700.50 752.10 0.0M
2022-03-02 759.97 791.45 717.12 791.45 0.0M
2022-03-01 734.61 780.09 711.00 755.60 0.0M
2022-02-28 612.17 829.06 602.55 768.72 0.0M
2022-02-25 550.96 629.67 542.21 603.43 0.0M
2022-02-24 568.45 568.45 524.72 550.96 0.0M
2022-02-23 598.18 640.16 598.18 599.06 0.0M
2022-02-22 568.45 617.42 568.45 598.18 0.0M
2022-02-21 664.65 677.76 568.45 619.17 0.0M
2022-02-18 698.75 699.63 655.90 679.51 0.0M
2022-02-17 690.88 699.63 655.90 655.90 0.0M
2022-02-16 664.65 725.86 647.16 690.01 0.0M
2022-02-15 612.17 690.88 595.56 638.41 0.0M
2022-02-14 646.28 646.28 585.94 612.17 0.0M
2022-02-11 628.79 658.53 628.79 655.90 0.0M
2022-02-10 655.90 658.53 647.16 655.90 0.0M
2022-02-09 655.03 673.39 623.54 647.16 0.0M
2022-02-08 655.90 655.90 638.41 646.28 0.0M
2022-02-07 702.25 704.00 676.89 678.64 0.0M
2022-02-04 717.12 717.12 683.01 702.25 0.0M
2022-02-03 727.61 743.35 699.63 716.24 0.0M
2022-02-02 743.35 743.35 708.37 708.37 0.0M
2022-02-01 747.73 747.73 708.37 725.86 0.0M
2022-01-31 741.61 760.85 735.48 750.35 0.0M
2022-01-28 712.75 766.97 686.51 741.61 0.0M
2022-01-27 711.00 743.35 709.25 734.61 0.0M
2022-01-26 693.51 759.10 693.51 717.12 0.0M
2022-01-25 655.90 822.06 655.90 682.14 0.0M
2022-01-24 714.50 714.50 620.92 647.16 0.0M
2022-01-21 752.10 752.10 690.88 734.61 0.0M
2022-01-20 804.57 813.32 725.86 753.85 0.0M
2022-01-19 804.57 822.06 763.47 804.57 0.0M
2022-01-18 823.81 852.67 761.72 801.07 0.0M
2022-01-17 876.28 876.28 825.56 852.67 0.0M
2022-01-14 874.54 935.75 867.54 907.77 0.0M
2022-01-13 874.54 897.27 861.42 868.41 0.0M
2022-01-12 892.03 913.01 874.54 874.54 0.0M
2022-01-11 906.02 935.75 848.30 892.03 0.0M
2022-01-10 923.51 923.51 865.79 906.02 0.0M
2022-01-07 897.27 932.25 886.78 923.51 0.0M
2022-01-05 918.26 942.75 892.03 935.75 0.0M
2022-01-04 883.28 996.97 883.28 944.50 0.0M
2022-01-03 874.54 918.26 874.54 909.52 0.0M