Intervacc AB IVACC
OMXSTO · İsveç · Sağlık Teknolojisi
SEK 0,9860-0,04 (-%4,27)
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 0,99 | -%4,27 | SEK 1,01 | SEK 1,04 | SEK 0,99 | 97,25K |
| 2026-10-01 | SEK 1,03 | +%1,58 | SEK 1,02 | SEK 1,04 | SEK 1,01 | 103,13K |
| 2026-09-30 | SEK 1,01 | +%2,42 | SEK 1,00 | SEK 1,04 | SEK 0,98 | 309,18K |
| 2026-09-29 | SEK 0,99 | +%5,88 | SEK 0,97 | SEK 1,02 | SEK 0,96 |
| 484,61K |
| 2026-09-28 | SEK 0,94 | -%2,40 | SEK 0,97 | SEK 1,01 | SEK 0,94 | 309,59K |
| 2026-09-25 | SEK 0,96 | -%0,10 | SEK 0,96 | SEK 0,99 | SEK 0,94 | 152,82K |
| 2026-09-24 | SEK 0,96 | -%1,13 | SEK 0,97 | SEK 0,97 | SEK 0,90 | 352,61K |
| 2026-09-23 | SEK 0,97 | -%2,81 | SEK 1,00 | SEK 1,00 | SEK 0,95 | 215,07K |
| 2026-09-22 | SEK 1,00 | -%1,19 | SEK 1,00 | SEK 1,02 | SEK 0,98 | 274,23K |
| 2026-09-21 | SEK 1,01 | %0,00 | SEK 1,04 | SEK 1,04 | SEK 0,98 | 212,07K |
| 2026-09-18 | SEK 1,01 | +%1,41 | SEK 1,00 | SEK 1,05 | SEK 0,99 | 153,79K |
| 2026-09-17 | SEK 1,00 | +%0,50 | SEK 0,99 | SEK 1,02 | SEK 0,99 | 80,00K |
| 2026-09-16 | SEK 0,99 | -%1,29 | SEK 0,99 | SEK 1,02 | SEK 0,98 | 83,04K |
| 2026-09-15 | SEK 1,00 | +%3,83 | SEK 1,00 | SEK 1,02 | SEK 0,98 | 224,06K |
| 2026-09-14 | SEK 0,97 | -%5,57 | SEK 1,01 | SEK 1,04 | SEK 0,97 | 228,82K |
| 2026-09-11 | SEK 1,02 | -%0,39 | SEK 1,04 | SEK 1,05 | SEK 1,02 | 96,34K |
| 2026-09-10 | SEK 1,03 | +%0,78 | SEK 1,04 | SEK 1,04 | SEK 1,02 | 158,60K |
| 2026-09-09 | SEK 1,02 | -%1,35 | SEK 1,02 | SEK 1,03 | SEK 1,00 | 286,74K |
| 2026-09-08 | SEK 1,03 | -%3,18 | SEK 1,06 | SEK 1,06 | SEK 1,02 | 336,70K |
| 2026-09-07 | SEK 1,07 | -%3,78 | SEK 1,11 | SEK 1,11 | SEK 1,06 | 186,40K |
| 2026-09-04 | SEK 1,11 | -%2,12 | SEK 1,13 | SEK 1,13 | SEK 1,05 | 69,40K |
| 2026-09-03 | SEK 1,13 | +%3,66 | SEK 1,12 | SEK 1,14 | SEK 1,04 | 213,79K |
| 2026-09-02 | SEK 1,09 | +%0,92 | SEK 1,12 | SEK 1,12 | SEK 1,07 | 165,63K |
| 2026-09-01 | SEK 1,08 | +%2,26 | SEK 1,06 | SEK 1,09 | SEK 1,04 | 162,36K |
| 2026-08-31 | SEK 1,06 | +%1,34 | SEK 1,05 | SEK 1,07 | SEK 1,03 | 172,50K |
| 2026-08-28 | SEK 1,05 | -%2,24 | SEK 1,06 | SEK 1,09 | SEK 1,05 | 142,14K |
| 2026-08-27 | SEK 1,07 | -%0,56 | SEK 1,08 | SEK 1,09 | SEK 1,03 | 417,52K |
| 2026-08-26 | SEK 1,08 | -%1,82 | SEK 1,08 | SEK 1,08 | SEK 1,06 | 142,88K |
| 2026-08-25 | SEK 1,10 | -%2,84 | SEK 1,09 | SEK 1,11 | SEK 1,02 | 190,38K |
| 2026-08-24 | SEK 1,13 | +%3,87 | SEK 1,07 | SEK 1,13 | SEK 1,07 | 154,90K |
| 2026-08-21 | SEK 1,09 | -%1,63 | SEK 1,08 | SEK 1,15 | SEK 1,07 | 510,32K |
| 2026-08-20 | SEK 1,10 | -%1,08 | SEK 1,00 | SEK 1,20 | SEK 1,00 | 1,62M |
| 2026-08-19 | SEK 1,12 | -%2,96 | SEK 1,16 | SEK 1,16 | SEK 1,12 | 235,61K |
| 2026-08-18 | SEK 1,15 | -%1,71 | SEK 1,18 | SEK 1,18 | SEK 1,13 | 460,59K |
| 2026-08-17 | SEK 1,17 | -%2,34 | SEK 1,20 | SEK 1,20 | SEK 1,16 | 329,58K |
| 2026-08-14 | SEK 1,20 | -%1,80 | SEK 1,20 | SEK 1,21 | SEK 1,18 | 221,38K |
| 2026-08-13 | SEK 1,22 | +%1,67 | SEK 1,20 | SEK 1,23 | SEK 1,18 | 182,74K |
| 2026-08-12 | SEK 1,20 | -%0,66 | SEK 1,20 | SEK 1,23 | SEK 1,19 | 421,51K |
| 2026-08-11 | SEK 1,21 | %0,00 | SEK 1,24 | SEK 1,24 | SEK 1,20 | 67,61K |
| 2026-08-10 | SEK 1,21 | -%0,66 | SEK 1,21 | SEK 1,21 | SEK 1,19 | 181,19K |
| 2026-08-07 | SEK 1,22 | -%2,72 | SEK 1,27 | SEK 1,27 | SEK 1,21 | 336,29K |
| 2026-08-06 | SEK 1,25 | +%3,14 | SEK 1,23 | SEK 1,26 | SEK 1,20 | 220,95K |
| 2026-08-05 | SEK 1,21 | -%3,96 | SEK 1,25 | SEK 1,25 | SEK 1,20 | 494,21K |
| 2026-08-04 | SEK 1,26 | +%3,10 | SEK 1,22 | SEK 1,27 | SEK 1,22 | 205,99K |
| 2026-08-03 | SEK 1,22 | -%3,62 | SEK 1,30 | SEK 1,30 | SEK 1,22 | 285,86K |
| 2026-07-31 | SEK 1,27 | -%1,24 | SEK 1,29 | SEK 1,31 | SEK 1,26 | 218,13K |
| 2026-07-30 | SEK 1,29 | +%0,78 | SEK 1,30 | SEK 1,35 | SEK 1,28 | 325,56K |
| 2026-07-29 | SEK 1,28 | +%2,57 | SEK 1,29 | SEK 1,35 | SEK 1,26 | 359,09K |
| 2026-07-28 | SEK 1,24 | -%2,05 | SEK 1,26 | SEK 1,28 | SEK 1,22 | 178,10K |
| 2026-07-27 | SEK 1,27 | %0,00 | SEK 1,29 | SEK 1,29 | SEK 1,21 | 171,97K |
| 2026-07-24 | SEK 1,27 | +%3,93 | SEK 1,22 | SEK 1,29 | SEK 1,22 | 172,08K |
| 2026-07-23 | SEK 1,22 | +%9,30 | SEK 1,12 | SEK 1,24 | SEK 1,11 | 376,95K |
| 2026-07-22 | SEK 1,12 | -%1,76 | SEK 1,14 | SEK 1,14 | SEK 1,11 | 139,35K |
| 2026-07-21 | SEK 1,14 | -%2,07 | SEK 1,15 | SEK 1,15 | SEK 1,00 | 222,18K |
| 2026-07-20 | SEK 1,16 | -%0,34 | SEK 1,16 | SEK 1,18 | SEK 1,14 | 206,49K |
| 2026-07-17 | SEK 1,17 | -%3,80 | SEK 1,20 | SEK 1,21 | SEK 1,14 | 370,51K |
| 2026-07-16 | SEK 1,21 | -%3,04 | SEK 1,25 | SEK 1,28 | SEK 1,20 | 146,66K |
| 2026-07-15 | SEK 1,25 | -%1,42 | SEK 1,27 | SEK 1,28 | SEK 1,24 | 108,81K |
| 2026-07-14 | SEK 1,27 | -%2,31 | SEK 1,30 | SEK 1,30 | SEK 1,25 | 257,24K |
| 2026-07-13 | SEK 1,30 | -%0,76 | SEK 1,31 | SEK 1,31 | SEK 1,28 | 154,83K |
| 2026-07-10 | SEK 1,31 | +%0,62 | SEK 1,32 | SEK 1,32 | SEK 1,28 | 124,01K |
| 2026-07-09 | SEK 1,30 | %0,00 | SEK 1,29 | SEK 1,32 | SEK 1,28 | 255,20K |
| 2026-07-08 | SEK 1,30 | -%0,76 | SEK 1,30 | SEK 1,31 | SEK 1,28 | 207,53K |
| 2026-07-07 | SEK 1,31 | +%0,77 | SEK 1,32 | SEK 1,32 | SEK 1,29 | 61,91K |
| 2026-07-06 | SEK 1,30 | -%2,26 | SEK 1,33 | SEK 1,35 | SEK 1,29 | 412,63K |
| 2026-07-03 | SEK 1,33 | +%1,68 | SEK 1,32 | SEK 1,33 | SEK 1,31 | 296,33K |
| 2026-07-02 | SEK 1,31 | -%3,54 | SEK 1,36 | SEK 1,36 | SEK 1,31 | 286,01K |
| 2026-07-01 | SEK 1,36 | +%3,99 | SEK 1,35 | SEK 1,36 | SEK 1,31 | 441,89K |
| 2026-06-30 | SEK 1,30 | +%0,31 | SEK 1,31 | SEK 1,34 | SEK 1,30 | 384,98K |
| 2026-06-29 | SEK 1,30 | %0,00 | SEK 1,28 | SEK 1,32 | SEK 1,28 | 170,92K |
| 2026-06-26 | SEK 1,30 | %0,00 | SEK 1,31 | SEK 1,31 | SEK 1,25 | 77,42K |
| 2026-06-25 | SEK 1,30 | %0,00 | SEK 1,33 | SEK 1,33 | SEK 1,29 | 268,64K |
| 2026-06-24 | SEK 1,30 | -%0,76 | SEK 1,31 | SEK 1,33 | SEK 1,30 | 315,03K |
| 2026-06-23 | SEK 1,31 | -%0,91 | SEK 1,33 | SEK 1,33 | SEK 1,30 | 283,30K |
| 2026-06-22 | SEK 1,32 | +%1,69 | SEK 1,33 | SEK 1,35 | SEK 1,28 | 512,12K |
| 2026-06-18 | SEK 1,30 | -%0,76 | SEK 1,30 | SEK 1,33 | SEK 1,29 | 538,30K |
| 2026-06-17 | SEK 1,31 | -%2,24 | SEK 1,33 | SEK 1,34 | SEK 1,30 | 375,17K |
| 2026-06-16 | SEK 1,34 | +%1,52 | SEK 1,34 | SEK 1,35 | SEK 1,30 | 404,66K |
| 2026-06-15 | SEK 1,32 | -%2,22 | SEK 1,35 | SEK 1,38 | SEK 1,31 | 364,14K |
| 2026-06-12 | SEK 1,35 | +%0,75 | SEK 1,37 | SEK 1,38 | SEK 1,28 | 653,19K |
| 2026-06-11 | SEK 1,34 | +%6,52 | SEK 1,28 | SEK 1,36 | SEK 1,28 | 1,03M |
| 2026-06-10 | SEK 1,26 | -%2,18 | SEK 1,30 | SEK 1,30 | SEK 1,25 | 183,78K |
| 2026-06-09 | SEK 1,29 | +%2,06 | SEK 1,28 | SEK 1,30 | SEK 1,24 | 468,49K |
| 2026-06-08 | SEK 1,26 | -%2,78 | SEK 1,30 | SEK 1,34 | SEK 1,24 | 609,50K |
| 2026-06-05 | SEK 1,30 | +%2,05 | SEK 1,27 | SEK 1,34 | SEK 1,27 | 296,64K |
| 2026-06-04 | SEK 1,27 | +%4,96 | SEK 1,26 | SEK 1,35 | SEK 1,21 | 1,45M |
| 2026-06-03 | SEK 1,21 | -%0,66 | SEK 1,21 | SEK 1,22 | SEK 1,17 | 296,76K |
| 2026-06-02 | SEK 1,22 | -%0,98 | SEK 1,23 | SEK 1,25 | SEK 1,21 | 180,45K |
| 2026-06-01 | SEK 1,23 | -%0,81 | SEK 1,24 | SEK 1,29 | SEK 1,20 | 171,86K |
| 2026-05-29 | SEK 1,24 | +%1,31 | SEK 1,22 | SEK 1,29 | SEK 1,20 | 178,35K |