PPI Public Property Invest AB PUBLI
OMXSTO · İsveç · Finans
SEK 16,12+0,02 (+%0,12)
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 16,10 | -%1,65 | SEK 16,33 | SEK 16,41 | SEK 16,05 | 2,16M |
| 2026-09-29 | SEK 16,37 | -%1,27 | SEK 16,31 | SEK 16,60 | SEK 16,30 | 2,45M |
| 2026-09-28 | SEK 16,58 | -%6,80 | SEK 17,77 | SEK 17,86 | SEK 16,50 | 3,54M |
| 2026-09-25 | SEK 17,79 | -%1,71 | SEK 18,13 | SEK 18,24 | SEK 17,73 | 1,37M |
| 2026-09-24 | SEK 18,10 | -%1,15 | SEK 18,26 | SEK 18,39 | SEK 18,10 | 1,37M |
| 2026-09-23 | SEK 18,31 | -%1,66 | SEK 18,80 | SEK 18,80 | SEK 18,23 | 1,60M |
| 2026-09-22 | SEK 18,62 | -%1,53 | SEK 18,88 | SEK 18,93 | SEK 18,37 | 1,31M |
| 2026-09-21 | SEK 18,91 | +%2,60 | SEK 18,42 | SEK 19,06 | SEK 18,40 | 2,22M |
| 2026-09-18 | SEK 18,43 | -%1,60 | SEK 18,65 | SEK 18,87 | SEK 18,27 | 3,58M |
| 2026-09-17 | SEK 18,73 | -%0,21 | SEK 18,85 | SEK 18,85 | SEK 18,59 | 1,12M |
| 2026-09-16 | SEK 18,77 | +%0,97 | SEK 18,48 | SEK 18,85 | SEK 18,48 | 1,02M |
| 2026-09-15 | SEK 18,59 | -%0,21 | SEK 18,66 | SEK 18,81 | SEK 18,53 | 1,27M |
| 2026-09-14 | SEK 18,63 | -%1,58 | SEK 19,08 | SEK 19,21 | SEK 18,57 | 3,11M |
| 2026-09-11 | SEK 18,93 | -%1,41 | SEK 19,20 | SEK 19,24 | SEK 18,93 | 643,93K |
| 2026-09-10 | SEK 19,20 | +%0,58 | SEK 19,18 | SEK 19,61 | SEK 19,11 | 1,50M |
| 2026-09-09 | SEK 19,09 | -%1,04 | SEK 19,33 | SEK 19,46 | SEK 19,01 | 1,15M |
| 2026-09-08 | SEK 19,29 | +%1,90 | SEK 18,93 | SEK 19,46 | SEK 18,90 | 826,45K |
| 2026-09-07 | SEK 18,93 | +%0,37 | SEK 18,90 | SEK 19,07 | SEK 18,77 | 1,58M |
| 2026-09-04 | SEK 18,86 | -%1,46 | SEK 19,08 | SEK 19,23 | SEK 18,79 | 572,78K |
| 2026-09-03 | SEK 19,14 | +%1,97 | SEK 18,71 | SEK 19,28 | SEK 18,71 | 765,07K |
| 2026-09-02 | SEK 18,77 | -%0,32 | SEK 18,84 | SEK 19,13 | SEK 18,59 | 1,67M |
| 2026-09-01 | SEK 18,83 | +%0,27 | SEK 18,65 | SEK 19,10 | SEK 18,65 | 588,80K |
| 2026-08-31 | SEK 18,78 | +%1,35 | SEK 18,77 | SEK 18,89 | SEK 18,61 | 3,94M |
| 2026-08-28 | SEK 18,53 | +%0,93 | SEK 18,30 | SEK 18,65 | SEK 18,23 | 1,06M |
| 2026-08-27 | SEK 18,36 | +%0,77 | SEK 18,23 | SEK 18,42 | SEK 18,14 | 759,86K |
| 2026-08-26 | SEK 18,22 | -%3,85 | SEK 18,99 | SEK 18,99 | SEK 18,21 | 768,12K |
| 2026-08-25 | SEK 18,95 | -%0,52 | SEK 19,13 | SEK 19,24 | SEK 18,85 | 334,11K |
| 2026-08-24 | SEK 19,05 | -%0,26 | SEK 19,10 | SEK 19,12 | SEK 18,78 | 366,70K |
| 2026-08-21 | SEK 19,10 | +%1,49 | SEK 18,81 | SEK 19,32 | SEK 18,78 | 402,21K |
| 2026-08-20 | SEK 18,82 | -%0,11 | SEK 18,80 | SEK 19,02 | SEK 18,71 | 296,27K |
| 2026-08-19 | SEK 18,84 | +%0,96 | SEK 18,71 | SEK 18,95 | SEK 18,63 | 259,18K |
| 2026-08-18 | SEK 18,66 | +%1,03 | SEK 18,50 | SEK 18,83 | SEK 18,46 | 299,99K |
| 2026-08-17 | SEK 18,47 | -%1,81 | SEK 18,85 | SEK 18,87 | SEK 18,47 | 308,58K |
| 2026-08-14 | SEK 18,81 | -%1,57 | SEK 19,07 | SEK 19,07 | SEK 18,62 | 600,64K |
| 2026-08-13 | SEK 19,11 | +%2,58 | SEK 18,61 | SEK 19,16 | SEK 18,48 | 1,05M |
| 2026-08-12 | SEK 18,63 | +%0,65 | SEK 18,51 | SEK 18,80 | SEK 18,49 | 355,29K |
| 2026-08-11 | SEK 18,51 | +%0,11 | SEK 18,55 | SEK 18,73 | SEK 18,26 | 1,16M |
| 2026-08-10 | SEK 18,49 | -%1,39 | SEK 18,79 | SEK 18,90 | SEK 18,42 | 290,56K |
| 2026-08-07 | SEK 18,75 | -%1,06 | SEK 18,98 | SEK 19,06 | SEK 18,71 | 643,86K |
| 2026-08-06 | SEK 18,95 | +%0,80 | SEK 18,81 | SEK 19,07 | SEK 18,80 | 266,26K |
| 2026-08-05 | SEK 18,80 | -%0,79 | SEK 19,02 | SEK 19,12 | SEK 18,64 | 471,65K |
| 2026-08-04 | SEK 18,95 | -%0,79 | SEK 19,10 | SEK 19,16 | SEK 18,81 | 541,89K |
| 2026-08-03 | SEK 19,10 | -%0,37 | SEK 19,36 | SEK 19,36 | SEK 18,92 | 375,35K |
| 2026-07-31 | SEK 19,17 | -%0,78 | SEK 19,31 | SEK 19,60 | SEK 19,15 | 385,15K |
| 2026-07-30 | SEK 19,32 | +%1,68 | SEK 19,12 | SEK 19,55 | SEK 19,02 | 376,32K |
| 2026-07-29 | SEK 19,00 | -%2,26 | SEK 19,49 | SEK 19,51 | SEK 18,69 | 551,15K |
| 2026-07-28 | SEK 19,44 | -%1,52 | SEK 19,67 | SEK 19,95 | SEK 19,20 | 406,59K |
| 2026-07-27 | SEK 19,74 | -%0,45 | SEK 19,90 | SEK 19,98 | SEK 19,68 | 168,46K |
| 2026-07-24 | SEK 19,83 | +%1,74 | SEK 19,55 | SEK 19,83 | SEK 19,41 | 245,46K |
| 2026-07-23 | SEK 19,49 | -%0,97 | SEK 19,77 | SEK 19,78 | SEK 19,45 | 342,51K |
| 2026-07-22 | SEK 19,68 | +%1,39 | SEK 19,37 | SEK 19,85 | SEK 19,31 | 307,71K |
| 2026-07-21 | SEK 19,41 | -%1,37 | SEK 19,68 | SEK 19,75 | SEK 19,35 | 300,32K |
| 2026-07-20 | SEK 19,68 | -%1,06 | SEK 20,00 | SEK 20,16 | SEK 19,67 | 713,72K |
| 2026-07-17 | SEK 19,89 | +%0,25 | SEK 19,96 | SEK 20,02 | SEK 19,62 | 325,67K |
| 2026-07-16 | SEK 19,84 | -%1,29 | SEK 20,22 | SEK 20,22 | SEK 19,56 | 464,44K |
| 2026-07-15 | SEK 20,10 | +%1,82 | SEK 19,86 | SEK 20,38 | SEK 19,70 | 760,59K |
| 2026-07-14 | SEK 19,74 | -%1,99 | SEK 20,14 | SEK 20,14 | SEK 19,72 | 371,69K |
| 2026-07-13 | SEK 20,14 | +%1,51 | SEK 20,00 | SEK 20,36 | SEK 19,76 | 358,18K |
| 2026-07-10 | SEK 19,84 | -%3,41 | SEK 20,52 | SEK 20,72 | SEK 19,84 | 367,53K |
| 2026-07-09 | SEK 20,54 | +%3,48 | SEK 19,85 | SEK 21,04 | SEK 19,85 | 913,02K |
| 2026-07-08 | SEK 19,85 | -%3,64 | SEK 20,46 | SEK 20,62 | SEK 19,67 | 600,35K |
| 2026-07-07 | SEK 20,60 | +%5,26 | SEK 19,49 | SEK 20,84 | SEK 19,49 | 903,22K |
| 2026-07-06 | SEK 19,57 | +%0,73 | SEK 19,53 | SEK 19,58 | SEK 19,26 | 327,62K |
| 2026-07-03 | SEK 19,43 | -%0,39 | SEK 19,50 | SEK 19,72 | SEK 19,21 | 541,12K |
| 2026-07-02 | SEK 19,50 | +%3,52 | SEK 18,96 | SEK 19,67 | SEK 18,83 | 750,82K |
| 2026-07-01 | SEK 18,84 | +%1,40 | SEK 18,68 | SEK 18,95 | SEK 18,35 | 639,99K |
| 2026-06-30 | SEK 18,58 | -%1,22 | SEK 18,80 | SEK 18,98 | SEK 18,53 | 521,98K |
| 2026-06-29 | SEK 18,81 | -%1,52 | SEK 19,04 | SEK 19,09 | SEK 18,75 | 284,18K |
| 2026-06-26 | SEK 19,10 | -%0,68 | SEK 19,76 | SEK 19,76 | SEK 18,86 | 377,04K |
| 2026-06-25 | SEK 19,23 | -%1,59 | SEK 19,48 | SEK 19,48 | SEK 18,95 | 534,55K |
| 2026-06-24 | SEK 19,54 | +%3,44 | SEK 18,98 | SEK 19,58 | SEK 18,92 | 569,56K |
| 2026-06-23 | SEK 18,89 | +%1,12 | SEK 18,69 | SEK 19,19 | SEK 18,49 | 854,69K |
| 2026-06-22 | SEK 18,68 | +%1,80 | SEK 18,60 | SEK 18,97 | SEK 18,35 | 1,84M |
| 2026-06-18 | SEK 18,35 | -%5,02 | SEK 19,27 | SEK 19,39 | SEK 18,35 | 2,26M |
| 2026-06-17 | SEK 19,32 | -%0,97 | SEK 19,51 | SEK 19,67 | SEK 19,04 | 1,28M |
| 2026-06-16 | SEK 19,51 | +%0,88 | SEK 19,33 | SEK 19,61 | SEK 19,06 | 632,29K |
| 2026-06-15 | SEK 19,34 | -%3,49 | SEK 20,08 | SEK 20,10 | SEK 19,14 | 995,47K |
| 2026-06-12 | SEK 20,04 | +%4,81 | SEK 19,43 | SEK 20,06 | SEK 19,26 | 973,86K |
| 2026-06-11 | SEK 19,12 | -%1,49 | SEK 19,28 | SEK 19,42 | SEK 18,96 | 582,18K |
| 2026-06-10 | SEK 19,41 | +%2,21 | SEK 18,99 | SEK 19,55 | SEK 18,69 | 479,06K |
| 2026-06-09 | SEK 18,99 | -%2,42 | SEK 19,48 | SEK 19,50 | SEK 18,96 | 550,34K |
| 2026-06-08 | SEK 19,46 | -%1,12 | SEK 19,60 | SEK 19,85 | SEK 19,18 | 692,60K |
| 2026-06-05 | SEK 19,68 | -%3,53 | SEK 20,38 | SEK 20,38 | SEK 19,49 | 743,20K |
| 2026-06-04 | SEK 20,40 | +%7,20 | SEK 19,04 | SEK 20,86 | SEK 18,91 | 2,08M |
| 2026-06-03 | SEK 19,03 | -%2,71 | SEK 19,52 | SEK 19,63 | SEK 18,90 | 1,15M |
| 2026-06-02 | SEK 19,56 | -%0,66 | SEK 19,70 | SEK 20,00 | SEK 19,39 | 1,07M |
| 2026-06-01 | SEK 19,69 | -%5,88 | SEK 20,68 | SEK 20,68 | SEK 19,46 | 2,09M |
| 2026-05-29 | SEK 20,92 | +%8,73 | SEK 19,24 | SEK 20,92 | SEK 19,15 | 2,35M |
| 2026-05-28 | SEK 19,24 | +%3,16 | SEK 18,58 | SEK 19,42 | SEK 18,58 | 889,91K |
| 2026-05-27 | SEK 18,65 | -%1,32 | SEK 18,94 | SEK 19,15 | SEK 18,55 | 2,62M |