Q-linea AB QLINEA
OMXSTO · İsveç · Sağlık Teknolojisi
SEK 17,15-0,20 (-%1,15)
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 17,30 | -%1,14 | SEK 17,35 | SEK 17,35 | SEK 17,30 | 550 |
| 2026-09-30 | SEK 17,50 | -%1,41 | SEK 17,45 | SEK 17,70 | SEK 17,25 | 5,14K |
| 2026-09-29 | SEK 17,75 | +%0,85 | SEK 17,55 | SEK 17,90 | SEK 17,55 | 3,23K |
| 2026-09-28 | SEK 17,60 | -%1,68 | SEK 18,05 | SEK 18,05 | SEK 17,40 | 18,36K |
| 2026-09-25 | SEK 17,90 | +%1,13 | SEK 17,70 | SEK 18,10 | SEK 17,60 | 8,09K |
| 2026-09-24 | SEK 17,70 | -%1,67 | SEK 18,15 | SEK 18,15 | SEK 17,70 | 1,33K |
| 2026-09-23 | SEK 18,00 | -%1,37 | SEK 17,85 | SEK 18,00 | SEK 17,60 | 4,61K |
| 2026-09-22 | SEK 18,25 | +%1,11 | SEK 17,75 | SEK 19,40 | SEK 17,65 | 27,92K |
| 2026-09-21 | SEK 18,05 | -%0,82 | SEK 18,10 | SEK 18,10 | SEK 17,80 | 878 |
| 2026-09-18 | SEK 18,20 | +%2,25 | SEK 18,25 | SEK 18,25 | SEK 17,40 | 7,96K |
| 2026-09-17 | SEK 17,80 | -%0,56 | SEK 17,90 | SEK 18,15 | SEK 17,65 | 2,52K |
| 2026-09-16 | SEK 17,90 | -%0,83 | SEK 17,85 | SEK 18,15 | SEK 17,85 | 780 |
| 2026-09-15 | SEK 18,05 | -%2,96 | SEK 18,50 | SEK 18,50 | SEK 18,05 | 4,09K |
| 2026-09-14 | SEK 18,60 | +%0,27 | SEK 18,70 | SEK 18,70 | SEK 18,20 | 1,83K |
| 2026-09-11 | SEK 18,55 | -%1,33 | SEK 18,80 | SEK 19,05 | SEK 18,40 | 291 |
| 2026-09-10 | SEK 18,80 | +%0,80 | SEK 18,25 | SEK 18,80 | SEK 18,25 | 5,85K |
| 2026-09-09 | SEK 18,65 | %0,00 | SEK 18,70 | SEK 18,80 | SEK 18,15 | 2,78K |
| 2026-09-08 | SEK 18,65 | -%2,86 | SEK 19,30 | SEK 19,30 | SEK 18,55 | 3,18K |
| 2026-09-07 | SEK 19,20 | +%1,59 | SEK 18,90 | SEK 19,40 | SEK 18,90 | 2,73K |
| 2026-09-04 | SEK 18,90 | -%0,53 | SEK 18,55 | SEK 18,90 | SEK 18,50 | 519 |
| 2026-09-03 | SEK 19,00 | -%1,30 | SEK 18,80 | SEK 19,00 | SEK 18,55 | 1,60K |
| 2026-09-02 | SEK 19,25 | +%1,85 | SEK 18,70 | SEK 19,25 | SEK 18,20 | 5,33K |
| 2026-09-01 | SEK 18,90 | +%0,53 | SEK 18,85 | SEK 18,95 | SEK 18,00 | 32,81K |
| 2026-08-31 | SEK 18,80 | +%1,90 | SEK 18,45 | SEK 18,80 | SEK 18,45 | 10,90K |
| 2026-08-28 | SEK 18,45 | %0,00 | SEK 18,45 | SEK 18,45 | SEK 18,40 | 895 |
| 2026-08-27 | SEK 18,45 | -%0,27 | SEK 18,50 | SEK 18,50 | SEK 18,00 | 5,41K |
| 2026-08-26 | SEK 18,50 | -%1,07 | SEK 18,70 | SEK 18,80 | SEK 18,00 | 5,16K |
| 2026-08-25 | SEK 18,70 | +%1,08 | SEK 18,50 | SEK 18,70 | SEK 18,15 | 2,72K |
| 2026-08-24 | SEK 18,50 | +%0,82 | SEK 18,45 | SEK 18,50 | SEK 18,15 | 438 |
| 2026-08-21 | SEK 18,35 | +%0,82 | SEK 18,20 | SEK 18,35 | SEK 17,75 | 1,10K |
| 2026-08-20 | SEK 18,20 | +%0,83 | SEK 17,95 | SEK 18,20 | SEK 17,90 | 803 |
| 2026-08-19 | SEK 18,05 | +%0,28 | SEK 17,60 | SEK 18,35 | SEK 17,60 | 7,74K |
| 2026-08-18 | SEK 18,00 | +%3,45 | SEK 17,40 | SEK 20,00 | SEK 17,40 | 34,09K |
| 2026-08-17 | SEK 17,40 | -%0,85 | SEK 17,80 | SEK 17,80 | SEK 17,40 | 2,93K |
| 2026-08-14 | SEK 17,55 | -%2,50 | SEK 17,90 | SEK 17,95 | SEK 17,55 | 2,29K |
| 2026-08-13 | SEK 18,00 | -%1,64 | SEK 18,30 | SEK 18,30 | SEK 17,65 | 12,54K |
| 2026-08-12 | SEK 18,30 | -%7,11 | SEK 19,25 | SEK 19,25 | SEK 18,30 | 8,46K |
| 2026-08-11 | SEK 19,70 | %0,00 | SEK 20,10 | SEK 21,00 | SEK 19,40 | 10,97K |
| 2026-08-10 | SEK 19,70 | +%10,36 | SEK 19,55 | SEK 21,80 | SEK 19,00 | 75,17K |
| 2026-08-07 | SEK 17,85 | +%1,71 | SEK 17,55 | SEK 17,85 | SEK 17,35 | 2,43K |
| 2026-08-06 | SEK 17,55 | +%0,57 | SEK 17,35 | SEK 17,55 | SEK 17,35 | 441 |
| 2026-08-05 | SEK 17,45 | -%0,29 | SEK 17,50 | SEK 17,50 | SEK 17,45 | 1,29K |
| 2026-08-04 | SEK 17,50 | -%5,41 | SEK 18,50 | SEK 18,55 | SEK 17,50 | 3,47K |
| 2026-08-03 | SEK 18,50 | +%0,82 | SEK 18,15 | SEK 18,50 | SEK 18,10 | 9,14K |
| 2026-07-31 | SEK 18,35 | -%0,81 | SEK 18,75 | SEK 18,75 | SEK 18,25 | 2,77K |
| 2026-07-30 | SEK 18,50 | +%7,25 | SEK 17,50 | SEK 18,60 | SEK 17,25 | 12,32K |
| 2026-07-29 | SEK 17,25 | +%3,92 | SEK 17,00 | SEK 17,60 | SEK 17,00 | 5,70K |
| 2026-07-28 | SEK 16,60 | -%2,35 | SEK 16,80 | SEK 17,00 | SEK 16,50 | 1,57K |
| 2026-07-27 | SEK 17,00 | +%3,03 | SEK 16,70 | SEK 17,00 | SEK 16,25 | 7,37K |
| 2026-07-24 | SEK 16,50 | +%0,30 | SEK 16,50 | SEK 16,90 | SEK 16,10 | 13,95K |
| 2026-07-23 | SEK 16,45 | -%0,30 | SEK 16,50 | SEK 16,50 | SEK 16,45 | 1,63K |
| 2026-07-22 | SEK 16,50 | -%0,60 | SEK 16,60 | SEK 16,95 | SEK 16,45 | 9,47K |
| 2026-07-21 | SEK 16,60 | -%1,19 | SEK 16,55 | SEK 16,95 | SEK 16,55 | 721 |
| 2026-07-20 | SEK 16,80 | -%1,47 | SEK 17,00 | SEK 17,45 | SEK 16,40 | 4,39K |
| 2026-07-17 | SEK 17,05 | -%0,29 | SEK 16,80 | SEK 17,55 | SEK 16,80 | 234 |
| 2026-07-16 | SEK 17,10 | +%2,09 | SEK 16,75 | SEK 17,40 | SEK 16,75 | 3,88K |
| 2026-07-15 | SEK 16,75 | +%0,30 | SEK 17,10 | SEK 17,15 | SEK 16,75 | 2,75K |
| 2026-07-14 | SEK 16,70 | -%1,76 | SEK 16,95 | SEK 17,10 | SEK 16,65 | 2,24K |
| 2026-07-13 | SEK 17,00 | -%1,73 | SEK 17,30 | SEK 17,30 | SEK 16,55 | 8,64K |
| 2026-07-10 | SEK 17,30 | +%7,45 | SEK 17,50 | SEK 17,50 | SEK 17,00 | 2,92K |
| 2026-07-09 | SEK 16,10 | -%8,26 | SEK 17,80 | SEK 17,90 | SEK 16,10 | 6,68K |
| 2026-07-08 | SEK 17,55 | +%3,24 | SEK 16,80 | SEK 19,20 | SEK 16,65 | 25,26K |
| 2026-07-07 | SEK 17,00 | +%0,29 | SEK 16,95 | SEK 17,20 | SEK 16,70 | 2,81K |
| 2026-07-06 | SEK 16,95 | +%0,59 | SEK 16,90 | SEK 17,40 | SEK 16,90 | 4,56K |
| 2026-07-03 | SEK 16,85 | -%0,30 | SEK 16,65 | SEK 16,90 | SEK 16,45 | 2,99K |
| 2026-07-02 | SEK 16,90 | -%0,29 | SEK 16,90 | SEK 17,10 | SEK 16,60 | 661 |
| 2026-07-01 | SEK 16,95 | -%0,59 | SEK 17,05 | SEK 17,55 | SEK 16,80 | 2,64K |
| 2026-06-30 | SEK 17,05 | -%3,13 | SEK 17,60 | SEK 17,60 | SEK 17,00 | 11,70K |
| 2026-06-29 | SEK 17,60 | -%2,76 | SEK 17,55 | SEK 18,10 | SEK 17,25 | 10,88K |
| 2026-06-26 | SEK 18,10 | +%0,84 | SEK 17,05 | SEK 18,65 | SEK 17,05 | 5,00K |
| 2026-06-25 | SEK 17,95 | +%2,87 | SEK 17,50 | SEK 18,15 | SEK 17,45 | 9,11K |
| 2026-06-24 | SEK 17,45 | +%4,18 | SEK 17,05 | SEK 17,60 | SEK 16,65 | 8,24K |
| 2026-06-23 | SEK 16,75 | -%4,83 | SEK 17,60 | SEK 17,60 | SEK 16,70 | 5,40K |
| 2026-06-22 | SEK 17,60 | +%1,44 | SEK 17,35 | SEK 17,60 | SEK 16,95 | 11,25K |
| 2026-06-18 | SEK 17,35 | -%5,19 | SEK 17,75 | SEK 18,25 | SEK 17,30 | 5,82K |
| 2026-06-17 | SEK 18,30 | +%1,67 | SEK 18,00 | SEK 18,30 | SEK 18,00 | 1,24K |
| 2026-06-16 | SEK 18,00 | -%2,96 | SEK 18,10 | SEK 18,50 | SEK 18,00 | 3,24K |
| 2026-06-15 | SEK 18,55 | +%1,37 | SEK 18,30 | SEK 19,25 | SEK 18,00 | 10,23K |
| 2026-06-12 | SEK 18,30 | -%1,88 | SEK 18,70 | SEK 18,70 | SEK 18,30 | 288 |
| 2026-06-11 | SEK 18,65 | -%1,58 | SEK 19,50 | SEK 19,50 | SEK 18,65 | 5,09K |
| 2026-06-10 | SEK 18,95 | +%0,26 | SEK 19,30 | SEK 19,95 | SEK 18,90 | 7,88K |
| 2026-06-09 | SEK 18,90 | -%2,58 | SEK 19,55 | SEK 19,55 | SEK 18,85 | 1,59K |
| 2026-06-08 | SEK 19,40 | -%3,96 | SEK 19,80 | SEK 20,30 | SEK 19,20 | 12,02K |
| 2026-06-05 | SEK 20,20 | +%5,21 | SEK 19,20 | SEK 20,20 | SEK 19,20 | 16,15K |
| 2026-06-04 | SEK 19,20 | +%1,05 | SEK 19,30 | SEK 19,55 | SEK 19,10 | 7,08K |
| 2026-06-03 | SEK 19,00 | -%1,30 | SEK 19,30 | SEK 19,30 | SEK 18,60 | 10,85K |
| 2026-06-02 | SEK 19,25 | %0,00 | SEK 19,25 | SEK 21,40 | SEK 19,25 | 10,52K |
| 2026-06-01 | SEK 19,25 | +%4,62 | SEK 18,35 | SEK 21,50 | SEK 18,35 | 34,89K |
| 2026-05-29 | SEK 18,40 | +%1,10 | SEK 18,20 | SEK 18,90 | SEK 18,20 | 451 |
| 2026-05-28 | SEK 18,20 | -%1,09 | SEK 18,40 | SEK 18,65 | SEK 18,10 | 5,46K |