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
2023-12-29 31.82 33.18 29.55 33.18 0.0M
2023-12-28 34.09 34.09 31.82 33.18 0.0M
2023-12-27 31.82 39.55 31.82 34.55 0.0M
2023-12-22 31.82 33.64 30.00 32.27 0.0M
2023-12-21 34.09 34.09 31.82 31.82 0.0M
2023-12-20 34.55 34.55 31.36 33.18 0.0M
2023-12-19 36.36 36.36 30.91 34.55 0.0M
2023-12-18 33.18 35.00 31.82 34.55 0.0M
2023-12-15 31.82 35.00 30.91 33.18 0.0M
2023-12-14 34.55 41.82 31.82 33.64 0.0M
2023-12-13 31.36 35.00 31.36 34.55 0.0M
2023-12-12 35.00 35.00 31.36 31.36 0.0M
2023-12-11 31.36 35.46 31.36 35.00 0.0M
2023-12-08 35.91 36.36 30.00 34.09 0.0M
2023-12-07 32.73 35.46 32.73 35.00 0.0M
2023-12-06 35.00 37.27 32.73 35.91 0.0M
2023-12-05 37.73 37.73 31.82 33.64 0.0M
2023-12-04 42.73 42.73 32.27 32.73 0.0M
2023-12-01 38.64 40.46 35.91 38.64 0.0M
2023-11-30 36.36 39.55 35.46 38.64 0.0M
2023-11-29 41.82 41.82 34.09 40.00 0.0M
2023-11-28 42.27 42.73 37.27 40.46 0.0M
2023-11-27 42.27 43.18 37.73 37.73 0.0M
2023-11-24 40.00 42.27 36.36 42.27 0.0M
2023-11-23 36.82 40.91 35.91 40.00 0.0M
2023-11-22 40.00 43.18 39.09 40.00 0.0M
2023-11-21 41.36 43.64 40.00 40.46 0.0M
2023-11-20 35.91 43.18 28.18 41.36 0.0M
2023-11-17 37.27 39.09 34.55 35.91 0.0M
2023-11-16 42.27 45.45 35.46 37.27 0.0M
2023-11-15 30.00 44.55 27.73 39.09 0.0M
2023-11-14 26.36 30.91 22.73 30.00 0.0M
2023-11-13 28.18 28.18 22.73 26.36 0.0M
2023-11-10 23.18 23.18 20.91 22.73 0.0M
2023-11-09 20.00 25.00 19.55 23.18 0.0M
2023-11-08 17.27 19.55 15.00 19.55 0.0M
2023-11-07 15.46 17.73 14.09 15.91 0.0M
2023-11-06 15.00 15.91 13.64 15.46 0.0M
2023-11-03 17.73 17.73 14.09 15.00 0.0M
2023-11-02 14.09 14.09 12.27 14.09 0.0M
2023-11-01 12.73 13.64 12.73 13.18 0.0M
2023-10-31 13.18 18.18 13.18 13.18 0.0M
2023-10-30 14.09 14.09 12.73 13.18 0.0M
2023-10-27 13.64 14.55 13.18 14.09 0.0M
2023-10-26 15.00 15.00 13.18 13.64 0.0M
2023-10-25 13.64 15.46 12.27 15.00 0.0M
2023-10-24 15.46 15.46 13.18 14.55 0.0M
2023-10-23 10.91 15.46 10.91 15.46 0.0M
2023-10-20 15.00 16.36 12.73 14.09 0.0M
2023-10-19 15.46 18.18 15.00 15.46 0.0M
2023-10-18 16.82 16.82 15.46 16.36 0.0M
2023-10-17 16.82 16.82 16.82 16.82 0.0M
2023-10-16 16.36 16.82 15.46 16.36 0.0M
2023-10-13 17.27 17.27 16.82 16.82 0.0M
2023-10-12 16.82 17.27 16.82 17.27 0.0M
2023-10-11 17.73 17.73 17.27 17.73 0.0M
2023-10-10 17.73 18.18 17.27 17.73 0.0M
2023-10-09 20.46 20.46 17.73 17.73 0.0M
2023-10-06 18.18 20.46 17.73 20.46 0.0M
2023-10-05 15.00 19.09 15.00 18.18 0.0M
2023-10-04 17.27 18.18 16.82 16.82 0.0M
2023-10-03 20.46 20.46 17.27 18.18 0.0M
2023-10-02 22.27 22.27 20.00 20.46 0.0M
2023-09-29 20.46 22.73 18.64 22.27 0.0M
2023-09-28 20.46 21.36 20.46 20.46 0.0M
2023-09-27 20.46 20.46 20.46 20.46 0.0M
2023-09-26 20.91 21.36 19.09 21.36 0.0M
2023-09-25 21.82 22.27 20.46 21.82 0.0M
2023-09-22 22.27 22.73 21.82 21.82 0.0M
2023-09-21 25.00 25.00 21.82 22.73 0.0M
2023-09-20 22.27 22.73 22.27 22.27 0.0M
2023-09-19 22.27 25.46 20.00 22.27 0.0M
2023-09-18 21.82 21.82 18.18 20.46 0.0M
2023-09-15 22.27 22.73 19.55 21.82 0.0M
2023-09-14 20.00 24.09 19.55 22.27 0.0M
2023-09-13 21.82 21.82 18.18 20.00 0.0M
2023-09-12 20.46 28.64 20.46 21.36 0.0M
2023-09-11 25.46 31.82 22.27 23.18 0.0M
2023-09-08 25.00 26.36 25.00 25.46 0.0M
2023-09-07 26.36 26.36 24.55 25.00 0.0M
2023-09-06 24.55 29.09 24.55 25.46 0.0M
2023-09-05 27.27 27.27 24.09 25.00 0.0M
2023-09-04 27.73 29.09 24.09 26.82 0.0M
2023-09-01 32.73 33.18 18.64 30.46 0.0M
2023-08-31 31.36 45.45 31.36 32.73 0.0M
2023-08-30 35.91 38.18 35.00 36.36 0.0M
2023-08-29 34.09 35.46 34.09 35.46 0.0M
2023-08-28 37.73 37.73 30.91 34.09 0.0M
2023-08-25 38.18 38.64 36.36 37.73 0.0M
2023-08-24 37.73 39.09 37.27 38.18 0.0M
2023-08-23 38.64 39.09 37.27 38.18 0.0M
2023-08-22 40.46 40.91 36.82 39.09 0.0M
2023-08-21 39.55 45.00 39.55 40.91 0.0M
2023-08-18 43.64 43.64 39.55 43.18 0.0M
2023-08-17 43.64 44.09 40.00 43.64 0.0M
2023-08-16 42.73 43.64 42.73 42.73 0.0M
2023-08-15 42.73 44.55 40.46 42.73 0.0M
2023-08-14 43.64 45.00 39.55 42.27 0.0M
2023-08-11 42.73 44.55 41.36 43.64 0.0M
2023-08-10 42.27 45.45 38.18 41.36 0.0M
2023-08-09 40.91 45.00 40.91 42.27 0.0M
2023-08-08 42.27 43.18 40.00 42.73 0.0M
2023-08-07 43.18 43.18 42.73 43.18 0.0M
2023-08-04 42.27 43.18 42.27 43.18 0.0M
2023-08-03 43.64 43.64 42.27 43.18 0.0M
2023-08-02 47.27 47.27 42.27 43.64 0.0M
2023-08-01 45.45 45.45 41.82 44.55 0.0M
2023-07-31 43.64 45.45 42.73 45.45 0.0M
2023-07-28 42.27 45.45 42.27 43.64 0.0M
2023-07-27 45.45 45.45 41.36 42.27 0.0M
2023-07-26 42.73 46.82 41.82 45.91 0.0M
2023-07-25 42.73 46.82 40.46 46.36 0.0M
2023-07-24 45.45 45.45 41.82 42.27 0.0M
2023-07-21 44.09 45.45 44.09 45.45 0.0M
2023-07-20 43.64 46.36 43.64 45.45 0.0M
2023-07-19 47.27 47.27 42.73 43.64 0.0M
2023-07-18 42.73 47.27 42.73 47.27 0.0M
2023-07-17 44.09 44.09 42.27 42.73 0.0M
2023-07-14 43.18 44.09 41.36 44.09 0.0M
2023-07-13 45.91 45.91 42.27 44.55 0.0M
2023-07-12 45.71 46.62 44.81 45.71 0.0M
2023-07-11 45.71 46.17 44.81 45.26 0.0M
2023-07-10 49.34 49.34 45.26 47.07 0.0M
2023-07-07 70.16 70.16 46.17 49.34 0.0M
2023-07-06 63.37 71.97 58.84 61.10 0.0M
2023-07-05 57.03 65.18 57.03 62.46 0.0M
2023-07-04 52.96 67.89 52.96 55.22 0.0M
2023-07-03 51.60 54.31 50.69 54.31 0.0M
2023-06-30 63.37 74.68 52.05 53.86 0.0M
2023-06-29 52.05 54.31 50.69 54.31 0.0M
2023-06-28 52.05 57.03 50.24 52.05 0.0M
2023-06-27 58.39 61.10 52.50 54.77 0.0M
2023-06-26 54.31 60.20 54.31 58.84 0.0M
2023-06-22 57.03 60.20 57.03 58.39 0.0M
2023-06-21 56.58 64.72 54.31 64.72 0.0M
2023-06-20 55.67 58.39 54.31 56.12 0.0M
2023-06-19 59.75 73.32 54.31 55.22 0.0M
2023-06-16 61.10 63.37 58.84 60.65 0.0M
2023-06-15 65.63 68.80 61.56 62.46 0.0M
2023-06-14 71.51 74.68 45.71 57.03 0.0M
2023-06-13 72.42 76.04 66.99 69.70 0.0M
2023-06-12 68.80 76.04 68.80 72.42 0.0M
2023-06-09 68.80 69.25 68.35 68.80 0.0M
2023-06-08 70.16 74.68 64.27 69.70 0.0M
2023-06-07 68.80 74.23 63.82 69.70 0.0M
2023-06-05 70.61 73.32 66.54 68.80 0.0M
2023-06-02 76.49 76.49 66.99 71.97 0.0M
2023-06-01 69.70 78.30 66.54 68.35 0.0M
2023-05-31 70.16 77.85 68.80 70.61 0.0M
2023-05-30 71.97 73.32 66.54 71.97 0.0M
2023-05-29 70.16 73.32 63.37 73.32 0.0M
2023-05-26 68.80 81.47 66.99 70.61 0.0M
2023-05-25 70.16 86.00 66.99 68.35 0.0M
2023-05-24 70.16 72.42 67.89 69.25 0.0M
2023-05-23 81.47 85.09 66.99 70.16 0.0M
2023-05-22 80.11 88.26 80.11 81.47 0.0M
2023-05-19 85.54 86.00 76.95 80.11 0.0M
2023-05-17 85.09 85.54 81.92 84.19 0.0M
2023-05-16 85.09 86.45 75.59 85.09 0.0M
2023-05-15 88.26 90.07 83.73 83.73 0.0M
2023-05-12 90.98 96.41 86.00 88.26 0.0M
2023-05-11 90.98 92.33 88.71 90.98 0.0M
2023-05-10 93.24 102.29 88.71 90.07 0.0M
2023-05-09 84.19 100.93 84.19 93.24 0.0M
2023-05-08 97.31 97.31 90.52 94.60 0.0M
2023-05-05 90.52 99.58 90.52 97.31 0.0M
2023-05-04 90.52 90.52 87.36 90.52 0.0M
2023-05-03 88.71 90.98 88.71 90.52 0.0M
2023-05-02 95.05 95.05 86.00 90.52 0.0M
2023-04-28 90.52 95.05 90.52 94.14 0.0M
2023-04-27 93.69 95.05 90.52 90.52 0.0M
2023-04-26 96.41 96.41 90.52 93.69 0.0M
2023-04-25 97.77 97.77 89.62 91.43 0.0M
2023-04-24 90.98 92.79 87.36 91.43 0.0M
2023-04-21 96.86 96.86 87.36 90.98 0.0M
2023-04-20 90.98 101.84 90.52 92.79 0.0M
2023-04-19 90.07 102.29 90.07 90.98 0.0M
2023-04-18 87.36 93.69 87.36 90.07 0.0M
2023-04-17 95.50 95.50 88.26 90.52 0.0M
2023-04-14 101.84 104.10 92.33 95.50 0.0M
2023-04-13 99.58 110.44 98.22 100.93 0.0M
2023-04-12 98.22 112.25 97.31 99.58 0.0M
2023-04-11 92.33 95.05 92.33 95.05 0.0M
2023-04-06 92.79 94.14 92.33 92.33 0.0M
2023-04-05 90.52 95.96 90.52 91.88 0.0M
2023-04-04 86.90 104.10 86.90 90.52 0.0M
2023-04-03 86.45 97.31 86.45 89.62 0.0M
2023-03-31 91.43 93.24 90.07 91.88 0.0M
2023-03-30 92.79 94.14 89.62 91.43 0.0M
2023-03-29 90.98 94.14 90.98 92.79 0.0M
2023-03-28 91.43 91.88 89.17 90.98 0.0M
2023-03-27 90.52 95.05 88.26 91.43 0.0M
2023-03-24 90.52 94.14 90.52 91.88 0.0M
2023-03-23 94.60 94.60 90.52 90.52 0.0M
2023-03-22 95.05 95.05 93.24 94.60 0.0M
2023-03-21 96.41 101.39 93.24 95.05 0.0M
2023-03-20 96.86 101.39 92.33 95.96 0.0M
2023-03-17 95.96 99.12 94.14 96.86 0.0M
2023-03-16 103.65 103.65 93.24 96.41 0.0M
2023-03-15 105.01 105.01 99.58 103.65 0.0M
2023-03-14 108.18 110.89 101.84 104.10 0.0M
2023-03-13 112.70 127.64 104.10 108.18 0.0M
2023-03-10 123.11 124.47 111.34 112.70 0.0M
2023-03-09 125.38 126.73 119.94 121.75 0.0M
2023-03-08 117.68 141.22 116.78 126.73 0.0M
2023-03-07 120.40 124.02 113.15 120.40 0.0M
2023-03-06 138.05 144.84 122.21 124.02 0.0M
2023-03-03 158.42 171.09 127.64 136.24 0.0M
2023-03-02 119.94 152.98 110.89 152.53 0.0M
2023-03-01 112.70 123.56 105.01 118.13 0.0M
2023-02-28 113.61 134.43 106.37 112.70 0.0M
2023-02-27 108.63 108.63 100.03 103.20 0.0M
2023-02-24 110.89 120.85 109.53 109.53 0.0M
2023-02-23 124.47 126.73 104.55 109.53 0.0M
2023-02-22 95.05 129.90 95.05 120.85 0.0M
2023-02-21 107.27 108.18 95.05 95.05 0.0M
2023-02-20 101.39 104.10 95.50 100.48 0.0M
2023-02-17 99.58 104.10 93.69 101.39 0.0M
2023-02-16 92.79 104.10 92.79 99.58 0.0M
2023-02-15 95.50 112.70 95.50 101.39 0.0M
2023-02-14 93.24 107.72 86.00 95.50 0.0M
2023-02-13 99.58 100.93 90.52 90.52 0.0M
2023-02-10 113.15 113.15 92.79 100.48 0.0M
2023-02-09 107.72 116.78 97.31 103.65 0.0M
2023-02-08 118.13 134.88 106.37 107.72 0.0M
2023-02-07 108.18 118.13 108.18 118.13 0.0M
2023-02-06 106.82 135.33 106.82 112.25 0.0M
2023-02-03 108.18 113.15 95.05 106.82 0.0M
2023-02-02 142.57 144.84 91.43 112.70 0.0M
2023-02-01 131.26 133.97 123.56 130.81 0.0M
2023-01-31 133.07 133.97 128.54 133.52 0.0M
2023-01-30 135.33 136.69 123.56 136.69 0.0M
2023-01-27 134.88 137.14 129.00 135.33 0.0M
2023-01-26 127.19 140.31 127.19 140.31 0.0M
2023-01-25 137.14 149.36 122.21 135.79 0.0M
2023-01-24 140.31 142.12 133.52 135.79 0.0M
2023-01-23 138.05 146.65 131.26 140.31 0.0M
2023-01-20 135.33 150.27 135.33 140.31 0.0M
2023-01-19 135.79 144.39 128.09 135.33 0.0M
2023-01-18 138.50 142.12 137.14 137.14 0.0M
2023-01-17 135.79 146.65 135.79 138.50 0.0M
2023-01-16 140.31 147.10 135.79 138.50 0.0M
2023-01-13 137.60 149.36 130.81 140.31 0.0M
2023-01-12 131.26 156.61 131.26 137.60 0.0M
2023-01-11 133.07 152.53 132.16 132.62 0.0M
2023-01-10 140.76 140.76 129.45 131.71 0.0M
2023-01-09 141.22 161.13 138.95 140.76 0.0M
2023-01-05 150.72 154.34 138.50 142.57 0.0M
2023-01-04 137.14 168.83 137.14 151.63 0.0M
2023-01-03 150.66 150.66 128.40 137.14 0.0M
2023-01-02 147.48 159.80 147.48 151.06 0.0M