Enad Global 7 AB EG7
OMXSTO · İsveç · Teknoloji Hizmetleri
SEK 14,18+0,20 (+%1,43)
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 13,98 | -%1,41 | SEK 14,30 | SEK 14,30 | SEK 13,78 | 102,38K |
| 2026-09-29 | SEK 14,18 | -%1,53 | SEK 14,56 | SEK 14,86 | SEK 14,18 | 102,92K |
| 2026-09-28 | SEK 14,40 | +%0,14 | SEK 14,36 | SEK 14,74 | SEK 14,24 | 187,12K |
| 2026-09-25 | SEK 14,38 | -%5,39 | SEK 15,34 | SEK 15,44 | SEK 14,18 |
| 291,30K |
| 2026-09-24 | SEK 15,20 | +%2,84 | SEK 15,62 | SEK 15,62 | SEK 14,74 | 152,77K |
| 2026-09-23 | SEK 14,78 | -%1,47 | SEK 15,06 | SEK 15,52 | SEK 14,64 | 121,26K |
| 2026-09-22 | SEK 15,00 | +%0,67 | SEK 14,84 | SEK 15,70 | SEK 14,80 | 231,26K |
| 2026-09-21 | SEK 14,90 | -%6,76 | SEK 15,86 | SEK 16,16 | SEK 14,18 | 520,50K |
| 2026-09-18 | SEK 15,98 | -%2,20 | SEK 16,34 | SEK 16,44 | SEK 15,76 | 96,46K |
| 2026-09-17 | SEK 16,34 | %0,00 | SEK 16,04 | SEK 16,60 | SEK 16,04 | 196,44K |
| 2026-09-16 | SEK 16,34 | +%0,86 | SEK 16,54 | SEK 16,78 | SEK 16,24 | 173,58K |
| 2026-09-15 | SEK 16,20 | -%0,61 | SEK 16,52 | SEK 16,78 | SEK 16,14 | 195,81K |
| 2026-09-14 | SEK 16,30 | +%3,56 | SEK 15,74 | SEK 16,78 | SEK 15,74 | 180,37K |
| 2026-09-11 | SEK 15,74 | +%2,88 | SEK 15,26 | SEK 15,88 | SEK 15,24 | 73,60K |
| 2026-09-10 | SEK 15,30 | +%0,26 | SEK 15,24 | SEK 15,66 | SEK 15,22 | 142,12K |
| 2026-09-09 | SEK 15,26 | -%0,78 | SEK 15,90 | SEK 15,90 | SEK 15,26 | 182,14K |
| 2026-09-08 | SEK 15,38 | -%1,91 | SEK 15,80 | SEK 15,84 | SEK 15,16 | 261,50K |
| 2026-09-07 | SEK 15,68 | +%0,90 | SEK 15,46 | SEK 15,90 | SEK 15,44 | 264,14K |
| 2026-09-04 | SEK 15,54 | -%5,70 | SEK 16,72 | SEK 16,90 | SEK 15,54 | 243,73K |
| 2026-09-03 | SEK 16,48 | -%0,72 | SEK 16,62 | SEK 16,96 | SEK 16,34 | 158,21K |
| 2026-09-02 | SEK 16,60 | +%2,09 | SEK 16,46 | SEK 16,76 | SEK 16,18 | 168,50K |
| 2026-09-01 | SEK 16,26 | +%4,36 | SEK 15,52 | SEK 16,48 | SEK 15,42 | 341,25K |
| 2026-08-31 | SEK 15,58 | -%1,64 | SEK 15,90 | SEK 15,94 | SEK 15,50 | 254,90K |
| 2026-08-28 | SEK 15,84 | -%2,82 | SEK 16,30 | SEK 16,36 | SEK 15,84 | 350,06K |
| 2026-08-27 | SEK 16,30 | -%4,90 | SEK 17,18 | SEK 17,20 | SEK 16,16 | 524,08K |
| 2026-08-26 | SEK 17,14 | -%8,05 | SEK 18,26 | SEK 18,50 | SEK 16,66 | 871,82K |
| 2026-08-25 | SEK 18,64 | -%2,00 | SEK 19,18 | SEK 19,18 | SEK 18,44 | 221,69K |
| 2026-08-24 | SEK 19,02 | -%1,86 | SEK 19,58 | SEK 19,72 | SEK 19,00 | 224,85K |
| 2026-08-21 | SEK 19,38 | +%7,55 | SEK 18,14 | SEK 19,94 | SEK 18,14 | 483,37K |
| 2026-08-20 | SEK 18,02 | -%3,74 | SEK 18,88 | SEK 19,08 | SEK 17,92 | 436,14K |
| 2026-08-19 | SEK 18,72 | -%5,65 | SEK 21,70 | SEK 21,70 | SEK 18,60 | 939,16K |
| 2026-08-18 | SEK 19,84 | -%3,92 | SEK 20,65 | SEK 20,80 | SEK 19,84 | 245,19K |
| 2026-08-17 | SEK 20,65 | +%0,24 | SEK 20,35 | SEK 21,20 | SEK 20,30 | 97,26K |
| 2026-08-14 | SEK 20,60 | +%1,23 | SEK 20,60 | SEK 20,60 | SEK 20,15 | 65,97K |
| 2026-08-13 | SEK 20,35 | -%2,40 | SEK 21,00 | SEK 21,00 | SEK 20,25 | 109,11K |
| 2026-08-12 | SEK 20,85 | %0,00 | SEK 21,00 | SEK 21,00 | SEK 20,45 | 55,22K |
| 2026-08-11 | SEK 20,85 | +%0,97 | SEK 20,35 | SEK 21,35 | SEK 20,35 | 130,16K |
| 2026-08-10 | SEK 20,65 | %0,00 | SEK 20,95 | SEK 20,95 | SEK 20,30 | 90,08K |
| 2026-08-07 | SEK 20,65 | +%2,23 | SEK 20,45 | SEK 21,10 | SEK 20,25 | 132,36K |
| 2026-08-06 | SEK 20,20 | +%1,00 | SEK 19,90 | SEK 20,45 | SEK 19,90 | 32,97K |
| 2026-08-05 | SEK 20,00 | -%2,91 | SEK 20,35 | SEK 20,80 | SEK 19,84 | 81,51K |
| 2026-08-04 | SEK 20,60 | +%0,24 | SEK 20,40 | SEK 20,85 | SEK 20,20 | 83,16K |
| 2026-08-03 | SEK 20,55 | +%0,98 | SEK 20,45 | SEK 20,75 | SEK 19,92 | 185,79K |
| 2026-07-31 | SEK 20,35 | -%2,16 | SEK 21,10 | SEK 21,10 | SEK 20,30 | 68,52K |
| 2026-07-30 | SEK 20,80 | +%1,96 | SEK 20,40 | SEK 20,95 | SEK 20,10 | 74,72K |
| 2026-07-29 | SEK 20,40 | +%0,99 | SEK 20,35 | SEK 20,85 | SEK 20,20 | 51,94K |
| 2026-07-28 | SEK 20,20 | -%1,22 | SEK 20,70 | SEK 20,95 | SEK 20,20 | 37,32K |
| 2026-07-27 | SEK 20,45 | -%1,45 | SEK 21,05 | SEK 21,75 | SEK 20,40 | 134,58K |
| 2026-07-24 | SEK 20,75 | -%1,43 | SEK 21,80 | SEK 21,80 | SEK 20,15 | 285,39K |
| 2026-07-23 | SEK 21,05 | +%6,21 | SEK 20,40 | SEK 22,25 | SEK 19,50 | 333,62K |
| 2026-07-22 | SEK 19,82 | -%0,40 | SEK 19,94 | SEK 20,65 | SEK 19,56 | 256,59K |
| 2026-07-21 | SEK 19,90 | +%5,29 | SEK 19,08 | SEK 20,10 | SEK 19,08 | 120,32K |
| 2026-07-20 | SEK 18,90 | +%2,83 | SEK 18,40 | SEK 19,28 | SEK 18,40 | 212,38K |
| 2026-07-17 | SEK 18,38 | +%2,45 | SEK 17,98 | SEK 18,66 | SEK 17,58 | 202,19K |
| 2026-07-16 | SEK 17,94 | +%1,70 | SEK 17,64 | SEK 18,08 | SEK 17,62 | 63,81K |
| 2026-07-15 | SEK 17,64 | +%1,97 | SEK 16,82 | SEK 17,92 | SEK 16,82 | 86,26K |
| 2026-07-14 | SEK 17,30 | -%1,14 | SEK 17,40 | SEK 17,52 | SEK 16,76 | 123,50K |
| 2026-07-13 | SEK 17,50 | +%0,92 | SEK 17,22 | SEK 17,80 | SEK 17,22 | 61,63K |
| 2026-07-10 | SEK 17,34 | -%0,12 | SEK 17,36 | SEK 18,00 | SEK 17,06 | 153,84K |
| 2026-07-09 | SEK 17,36 | -%1,25 | SEK 17,70 | SEK 18,04 | SEK 17,06 | 119,12K |
| 2026-07-08 | SEK 17,58 | +%0,23 | SEK 17,52 | SEK 18,02 | SEK 17,40 | 89,39K |
| 2026-07-07 | SEK 17,54 | -%2,56 | SEK 17,72 | SEK 18,16 | SEK 17,38 | 127,79K |
| 2026-07-06 | SEK 18,00 | -%1,85 | SEK 18,36 | SEK 18,50 | SEK 17,74 | 84,89K |
| 2026-07-03 | SEK 18,34 | +%2,34 | SEK 17,94 | SEK 18,60 | SEK 17,72 | 84,43K |
| 2026-07-02 | SEK 17,92 | -%1,86 | SEK 18,20 | SEK 18,38 | SEK 17,92 | 98,78K |
| 2026-07-01 | SEK 18,26 | +%1,67 | SEK 18,20 | SEK 18,40 | SEK 17,40 | 84,69K |
| 2026-06-30 | SEK 17,96 | +%0,34 | SEK 17,98 | SEK 18,36 | SEK 17,92 | 137,22K |
| 2026-06-29 | SEK 17,90 | +%1,59 | SEK 17,66 | SEK 18,18 | SEK 17,66 | 70,00K |
| 2026-06-26 | SEK 17,62 | -%0,11 | SEK 17,78 | SEK 17,82 | SEK 17,24 | 124,78K |
| 2026-06-25 | SEK 17,64 | -%1,45 | SEK 18,10 | SEK 18,10 | SEK 17,50 | 129,67K |
| 2026-06-24 | SEK 17,90 | -%3,76 | SEK 18,40 | SEK 18,88 | SEK 17,68 | 289,80K |
| 2026-06-23 | SEK 18,60 | -%1,59 | SEK 19,10 | SEK 19,32 | SEK 18,60 | 251,65K |
| 2026-06-22 | SEK 18,90 | +%3,96 | SEK 18,28 | SEK 19,08 | SEK 18,04 | 207,92K |
| 2026-06-18 | SEK 18,18 | +%1,34 | SEK 17,88 | SEK 18,30 | SEK 17,06 | 252,07K |
| 2026-06-17 | SEK 17,94 | +%2,63 | SEK 17,50 | SEK 18,02 | SEK 17,16 | 144,73K |
| 2026-06-16 | SEK 17,48 | +%0,46 | SEK 17,50 | SEK 17,58 | SEK 17,08 | 175,74K |
| 2026-06-15 | SEK 17,40 | -%0,57 | SEK 17,38 | SEK 17,84 | SEK 17,38 | 161,89K |
| 2026-06-12 | SEK 17,50 | -%1,80 | SEK 17,84 | SEK 17,98 | SEK 17,34 | 87,82K |
| 2026-06-11 | SEK 17,82 | +%0,22 | SEK 18,24 | SEK 18,24 | SEK 17,68 | 88,94K |
| 2026-06-10 | SEK 17,78 | -%1,22 | SEK 18,50 | SEK 18,50 | SEK 17,52 | 166,05K |
| 2026-06-09 | SEK 18,00 | -%2,49 | SEK 18,28 | SEK 18,56 | SEK 17,90 | 144,21K |
| 2026-06-08 | SEK 18,46 | -%1,28 | SEK 18,72 | SEK 18,72 | SEK 18,08 | 173,34K |
| 2026-06-05 | SEK 18,70 | -%4,30 | SEK 19,34 | SEK 19,48 | SEK 18,52 | 100,85K |
| 2026-06-04 | SEK 19,54 | +%2,52 | SEK 19,08 | SEK 19,54 | SEK 18,88 | 148,11K |
| 2026-06-03 | SEK 19,06 | -%2,26 | SEK 19,72 | SEK 20,30 | SEK 18,86 | 247,66K |
| 2026-06-02 | SEK 19,50 | +%0,52 | SEK 19,24 | SEK 20,20 | SEK 19,24 | 197,29K |
| 2026-06-01 | SEK 19,40 | -%1,82 | SEK 19,78 | SEK 19,88 | SEK 19,14 | 188,66K |
| 2026-05-29 | SEK 19,76 | -%0,60 | SEK 19,88 | SEK 20,05 | SEK 19,52 | 83,17K |
| 2026-05-28 | SEK 19,88 | +%2,26 | SEK 19,38 | SEK 20,10 | SEK 19,36 | 104,84K |
| 2026-05-27 | SEK 19,44 | -%4,47 | SEK 20,30 | SEK 20,30 | SEK 19,30 | 221,51K |