Carasent AB CARA
OMXSTO · İsveç · Teknoloji Hizmetleri
SEK 26,00-0,20 (-%0,76)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 26,20 | +%0,19 | SEK 26,10 | SEK 26,40 | SEK 26,05 | 54,96K |
| 2026-09-29 | SEK 26,15 | -%0,38 | SEK 26,25 | SEK 26,50 | SEK 26,00 | 43,14K |
| 2026-09-28 | SEK 26,25 | +%1,74 | SEK 25,90 | SEK 26,50 | SEK 25,75 | 60,54K |
| 2026-09-25 | SEK 25,80 | %0,00 | SEK 25,80 | SEK 26,00 | SEK 25,80 | 41,40K |
| 2026-09-24 | SEK 25,80 | -%1,15 | SEK 25,85 | SEK 26,10 | SEK 25,75 | 35,14K |
| 2026-09-23 | SEK 26,10 | +%0,97 | SEK 25,95 | SEK 26,10 | SEK 25,65 | 41,62K |
| 2026-09-22 | SEK 25,85 | -%1,34 | SEK 26,25 | SEK 26,50 | SEK 25,70 | 60,73K |
| 2026-09-21 | SEK 26,20 | -%2,24 | SEK 26,80 | SEK 26,85 | SEK 26,10 | 32,61K |
| 2026-09-18 | SEK 26,80 | -%0,19 | SEK 26,85 | SEK 27,00 | SEK 26,80 | 10,48K |
| 2026-09-17 | SEK 26,85 | %0,00 | SEK 27,00 | SEK 27,00 | SEK 26,55 | 20,58K |
| 2026-09-16 | SEK 26,85 | %0,00 | SEK 27,10 | SEK 27,10 | SEK 26,60 | 296,36K |
| 2026-09-15 | SEK 26,85 | -%0,19 | SEK 26,90 | SEK 27,10 | SEK 26,50 | 27,87K |
| 2026-09-14 | SEK 26,90 | +%2,48 | SEK 26,20 | SEK 26,90 | SEK 26,20 | 84,22K |
| 2026-09-11 | SEK 26,25 | +%0,19 | SEK 25,95 | SEK 26,40 | SEK 25,95 | 18,89K |
| 2026-09-10 | SEK 26,20 | +%0,38 | SEK 25,95 | SEK 26,25 | SEK 25,80 | 139,35K |
| 2026-09-09 | SEK 26,10 | +%1,36 | SEK 25,95 | SEK 26,25 | SEK 25,65 | 162,58K |
| 2026-09-08 | SEK 25,75 | -%0,19 | SEK 25,50 | SEK 26,00 | SEK 25,50 | 145,40K |
| 2026-09-07 | SEK 25,80 | -%1,34 | SEK 26,15 | SEK 26,20 | SEK 25,80 | 28,89K |
| 2026-09-04 | SEK 26,15 | -%0,95 | SEK 26,45 | SEK 26,45 | SEK 26,05 | 31,92K |
| 2026-09-03 | SEK 26,40 | +%1,73 | SEK 26,00 | SEK 26,40 | SEK 26,00 | 247,64K |
| 2026-09-02 | SEK 25,95 | +%0,19 | SEK 26,00 | SEK 26,15 | SEK 25,75 | 242,20K |
| 2026-09-01 | SEK 25,90 | +%0,58 | SEK 25,90 | SEK 26,15 | SEK 25,55 | 61,49K |
| 2026-08-31 | SEK 25,75 | -%1,34 | SEK 26,35 | SEK 26,50 | SEK 25,75 | 54,92K |
| 2026-08-28 | SEK 26,10 | +%0,58 | SEK 26,15 | SEK 27,15 | SEK 25,85 | 174,92K |
| 2026-08-27 | SEK 25,95 | +%2,17 | SEK 25,40 | SEK 26,80 | SEK 25,40 | 177,98K |
| 2026-08-26 | SEK 25,40 | +%0,59 | SEK 25,40 | SEK 25,55 | SEK 24,75 | 122,80K |
| 2026-08-25 | SEK 25,25 | -%0,98 | SEK 25,70 | SEK 25,80 | SEK 25,20 | 53,61K |
| 2026-08-24 | SEK 25,50 | -%0,97 | SEK 25,40 | SEK 25,65 | SEK 25,35 | 13,88K |
| 2026-08-21 | SEK 25,75 | +%0,39 | SEK 25,85 | SEK 26,00 | SEK 25,40 | 76,72K |
| 2026-08-20 | SEK 25,65 | -%2,10 | SEK 26,10 | SEK 26,40 | SEK 25,60 | 514,20K |
| 2026-08-19 | SEK 26,20 | -%0,38 | SEK 26,55 | SEK 26,55 | SEK 26,10 | 12,62K |
| 2026-08-18 | SEK 26,30 | -%2,05 | SEK 26,90 | SEK 27,10 | SEK 26,20 | 47,21K |
| 2026-08-17 | SEK 26,85 | +%2,09 | SEK 26,25 | SEK 26,95 | SEK 26,25 | 68,97K |
| 2026-08-14 | SEK 26,30 | %0,00 | SEK 26,45 | SEK 27,10 | SEK 26,15 | 207,50K |
| 2026-08-13 | SEK 26,30 | -%0,75 | SEK 26,50 | SEK 26,50 | SEK 26,10 | 158,85K |
| 2026-08-12 | SEK 26,50 | +%2,91 | SEK 25,95 | SEK 26,70 | SEK 25,60 | 275,00K |
| 2026-08-11 | SEK 25,75 | -%0,58 | SEK 25,85 | SEK 26,00 | SEK 25,60 | 27,64K |
| 2026-08-10 | SEK 25,90 | -%3,00 | SEK 26,10 | SEK 26,30 | SEK 25,75 | 41,02K |
| 2026-08-07 | SEK 26,70 | +%6,16 | SEK 25,15 | SEK 26,80 | SEK 25,00 | 120,71K |
| 2026-08-06 | SEK 25,15 | +%2,65 | SEK 24,50 | SEK 25,65 | SEK 24,50 | 116,97K |
| 2026-08-05 | SEK 24,50 | +%0,20 | SEK 24,60 | SEK 25,20 | SEK 24,30 | 89,83K |
| 2026-08-04 | SEK 24,45 | +%2,73 | SEK 23,90 | SEK 24,45 | SEK 23,90 | 46,35K |
| 2026-08-03 | SEK 23,80 | -%3,05 | SEK 25,00 | SEK 25,00 | SEK 23,65 | 79,02K |
| 2026-07-31 | SEK 24,55 | -%1,60 | SEK 25,00 | SEK 25,30 | SEK 24,50 | 31,07K |
| 2026-07-30 | SEK 24,95 | -%0,20 | SEK 25,05 | SEK 25,40 | SEK 24,80 | 25,81K |
| 2026-07-29 | SEK 25,00 | +%2,25 | SEK 24,50 | SEK 25,05 | SEK 24,50 | 41,47K |
| 2026-07-28 | SEK 24,45 | +%1,03 | SEK 24,15 | SEK 24,60 | SEK 24,10 | 19,97K |
| 2026-07-27 | SEK 24,20 | +%1,47 | SEK 24,00 | SEK 24,45 | SEK 23,90 | 12,01K |
| 2026-07-24 | SEK 23,85 | +%1,49 | SEK 23,50 | SEK 23,90 | SEK 23,50 | 40,90K |
| 2026-07-23 | SEK 23,50 | -%1,67 | SEK 23,90 | SEK 23,95 | SEK 23,50 | 36,43K |
| 2026-07-22 | SEK 23,90 | +%0,21 | SEK 24,00 | SEK 24,15 | SEK 23,45 | 50,01K |
| 2026-07-21 | SEK 23,85 | -%0,42 | SEK 24,00 | SEK 24,00 | SEK 23,55 | 16,47K |
| 2026-07-20 | SEK 23,95 | -%1,03 | SEK 24,20 | SEK 24,25 | SEK 23,75 | 25,91K |
| 2026-07-17 | SEK 24,20 | -%1,02 | SEK 24,75 | SEK 24,75 | SEK 24,15 | 20,02K |
| 2026-07-16 | SEK 24,45 | -%0,20 | SEK 24,55 | SEK 24,55 | SEK 24,15 | 129,42K |
| 2026-07-15 | SEK 24,50 | %0,00 | SEK 24,85 | SEK 24,85 | SEK 24,20 | 49,02K |
| 2026-07-14 | SEK 24,50 | -%0,61 | SEK 24,55 | SEK 24,60 | SEK 24,00 | 112,02K |
| 2026-07-13 | SEK 24,65 | +%1,02 | SEK 24,45 | SEK 25,30 | SEK 24,45 | 132,21K |
| 2026-07-10 | SEK 24,40 | +%7,25 | SEK 23,20 | SEK 25,10 | SEK 23,15 | 328,82K |
| 2026-07-09 | SEK 22,75 | +%0,66 | SEK 22,90 | SEK 22,95 | SEK 22,55 | 41,80K |
| 2026-07-08 | SEK 22,60 | -%2,38 | SEK 23,00 | SEK 23,00 | SEK 22,50 | 61,13K |
| 2026-07-07 | SEK 23,15 | -%0,64 | SEK 23,60 | SEK 23,60 | SEK 22,90 | 72,87K |
| 2026-07-06 | SEK 23,30 | -%2,10 | SEK 23,90 | SEK 23,90 | SEK 23,30 | 31,40K |
| 2026-07-03 | SEK 23,80 | +%1,93 | SEK 23,55 | SEK 23,90 | SEK 23,25 | 71,64K |
| 2026-07-02 | SEK 23,35 | +%3,09 | SEK 22,70 | SEK 23,50 | SEK 22,60 | 54,79K |
| 2026-07-01 | SEK 22,65 | -%0,66 | SEK 22,50 | SEK 22,75 | SEK 22,25 | 59,42K |
| 2026-06-30 | SEK 22,80 | %0,00 | SEK 22,65 | SEK 23,00 | SEK 22,60 | 58,34K |
| 2026-06-29 | SEK 22,80 | -%0,44 | SEK 22,85 | SEK 23,15 | SEK 22,75 | 67,85K |
| 2026-06-26 | SEK 22,90 | -%1,29 | SEK 23,20 | SEK 23,20 | SEK 22,60 | 60,36K |
| 2026-06-25 | SEK 23,20 | -%2,11 | SEK 23,70 | SEK 23,70 | SEK 22,90 | 77,97K |
| 2026-06-24 | SEK 23,70 | +%2,60 | SEK 23,00 | SEK 23,75 | SEK 22,95 | 78,26K |
| 2026-06-23 | SEK 23,10 | -%1,91 | SEK 23,50 | SEK 23,65 | SEK 22,95 | 158,42K |
| 2026-06-22 | SEK 23,55 | +%2,61 | SEK 23,15 | SEK 23,90 | SEK 23,15 | 176,09K |
| 2026-06-18 | SEK 22,95 | -%1,08 | SEK 23,20 | SEK 23,55 | SEK 22,80 | 98,70K |
| 2026-06-17 | SEK 23,20 | -%3,13 | SEK 24,15 | SEK 24,30 | SEK 23,20 | 79,02K |
| 2026-06-16 | SEK 23,95 | +%3,23 | SEK 24,10 | SEK 24,35 | SEK 23,60 | 182,59K |
| 2026-06-15 | SEK 23,20 | +%0,87 | SEK 23,10 | SEK 23,25 | SEK 22,80 | 48,37K |
| 2026-06-12 | SEK 23,00 | +%2,91 | SEK 22,50 | SEK 23,00 | SEK 22,50 | 53,60K |
| 2026-06-11 | SEK 22,35 | -%0,45 | SEK 22,30 | SEK 22,60 | SEK 22,15 | 214,51K |
| 2026-06-10 | SEK 22,45 | +%0,67 | SEK 22,20 | SEK 22,75 | SEK 22,15 | 176,88K |
| 2026-06-09 | SEK 22,30 | +%0,45 | SEK 22,00 | SEK 22,85 | SEK 21,90 | 130,97K |
| 2026-06-08 | SEK 22,20 | +%0,91 | SEK 21,75 | SEK 22,35 | SEK 21,70 | 222,94K |
| 2026-06-05 | SEK 22,00 | -%0,90 | SEK 22,20 | SEK 22,55 | SEK 22,00 | 221,47K |
| 2026-06-04 | SEK 22,20 | -%1,77 | SEK 22,55 | SEK 22,90 | SEK 22,20 | 64,10K |
| 2026-06-03 | SEK 22,60 | %0,00 | SEK 22,60 | SEK 22,95 | SEK 22,40 | 73,99K |
| 2026-06-02 | SEK 22,60 | -%2,38 | SEK 23,20 | SEK 23,40 | SEK 22,60 | 100,35K |
| 2026-06-01 | SEK 23,15 | -%0,64 | SEK 23,55 | SEK 23,55 | SEK 22,95 | 52,49K |
| 2026-05-29 | SEK 23,30 | -%0,64 | SEK 23,45 | SEK 23,85 | SEK 23,15 | 272,28K |
| 2026-05-28 | SEK 23,45 | +%1,30 | SEK 23,25 | SEK 23,70 | SEK 22,85 | 82,92K |
| 2026-05-27 | SEK 23,15 | -%2,73 | SEK 23,75 | SEK 23,95 | SEK 23,10 | 108,25K |