Qliro AB QLIRO
OMXSTO · İsveç · Ticari Hizmetler
SEK 16,05-0,05 (-%0,31)
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 | -%0,62 | SEK 16,35 | SEK 16,55 | SEK 16,00 | 51,87K |
| 2026-09-29 | SEK 16,20 | -%1,52 | SEK 16,45 | SEK 16,65 | SEK 16,20 | 36,99K |
| 2026-09-28 | SEK 16,45 | -%0,30 | SEK 16,50 | SEK 16,90 | SEK 16,40 | 20,41K |
| 2026-09-25 | SEK 16,50 | -%0,60 | SEK 16,45 | SEK 16,80 | SEK 16,40 | 23,03K |
| 2026-09-24 | SEK 16,60 | -%0,90 | SEK 16,80 | SEK 16,80 | SEK 16,45 | 36,34K |
| 2026-09-23 | SEK 16,75 | %0,00 | SEK 16,95 | SEK 17,00 | SEK 16,60 | 31,87K |
| 2026-09-22 | SEK 16,75 | +%1,52 | SEK 16,35 | SEK 17,35 | SEK 16,35 | 16,28K |
| 2026-09-21 | SEK 16,50 | -%0,60 | SEK 16,50 | SEK 16,85 | SEK 16,30 | 83,53K |
| 2026-09-18 | SEK 16,60 | -%2,35 | SEK 16,80 | SEK 17,35 | SEK 16,60 | 122,05K |
| 2026-09-17 | SEK 17,00 | +%1,49 | SEK 17,00 | SEK 17,05 | SEK 16,80 | 9,84K |
| 2026-09-16 | SEK 16,75 | -%1,18 | SEK 16,65 | SEK 17,45 | SEK 16,65 | 26,39K |
| 2026-09-15 | SEK 16,95 | -%0,88 | SEK 17,00 | SEK 17,20 | SEK 16,60 | 39,61K |
| 2026-09-14 | SEK 17,10 | -%1,16 | SEK 17,05 | SEK 17,30 | SEK 16,80 | 30,49K |
| 2026-09-11 | SEK 17,30 | -%0,29 | SEK 17,35 | SEK 17,35 | SEK 17,00 | 21,55K |
| 2026-09-10 | SEK 17,35 | -%0,57 | SEK 17,45 | SEK 17,50 | SEK 17,15 | 32,64K |
| 2026-09-09 | SEK 17,45 | -%0,85 | SEK 17,50 | SEK 17,60 | SEK 17,15 | 136,18K |
| 2026-09-08 | SEK 17,60 | -%0,85 | SEK 17,60 | SEK 17,90 | SEK 17,45 | 33,62K |
| 2026-09-07 | SEK 17,75 | +%0,57 | SEK 17,45 | SEK 17,90 | SEK 17,45 | 17,38K |
| 2026-09-04 | SEK 17,65 | %0,00 | SEK 17,65 | SEK 17,80 | SEK 17,60 | 5,15K |
| 2026-09-03 | SEK 17,65 | -%0,56 | SEK 17,40 | SEK 17,80 | SEK 17,40 | 14,77K |
| 2026-09-02 | SEK 17,75 | +%0,85 | SEK 17,60 | SEK 17,75 | SEK 17,40 | 22,87K |
| 2026-09-01 | SEK 17,60 | -%0,28 | SEK 17,50 | SEK 17,70 | SEK 17,45 | 22,19K |
| 2026-08-31 | SEK 17,65 | +%0,57 | SEK 17,55 | SEK 18,00 | SEK 17,45 | 62,68K |
| 2026-08-28 | SEK 17,55 | +%0,29 | SEK 17,55 | SEK 17,90 | SEK 17,50 | 41,77K |
| 2026-08-27 | SEK 17,50 | -%0,85 | SEK 17,70 | SEK 17,90 | SEK 17,50 | 24,94K |
| 2026-08-26 | SEK 17,65 | -%1,94 | SEK 17,90 | SEK 18,00 | SEK 17,65 | 121,84K |
| 2026-08-25 | SEK 18,00 | +%0,28 | SEK 17,80 | SEK 18,05 | SEK 17,65 | 32,94K |
| 2026-08-24 | SEK 17,95 | -%0,55 | SEK 18,05 | SEK 18,40 | SEK 17,80 | 26,27K |
| 2026-08-21 | SEK 18,05 | -%1,10 | SEK 18,25 | SEK 18,40 | SEK 17,90 | 78,77K |
| 2026-08-20 | SEK 18,25 | -%0,54 | SEK 18,35 | SEK 19,15 | SEK 18,20 | 15,73K |
| 2026-08-19 | SEK 18,35 | -%1,34 | SEK 18,75 | SEK 18,85 | SEK 18,35 | 18,67K |
| 2026-08-18 | SEK 18,60 | -%5,10 | SEK 19,20 | SEK 19,45 | SEK 18,60 | 26,24K |
| 2026-08-17 | SEK 19,60 | +%0,51 | SEK 19,35 | SEK 19,60 | SEK 19,00 | 27,09K |
| 2026-08-14 | SEK 19,50 | +%2,90 | SEK 19,20 | SEK 19,50 | SEK 18,80 | 70,35K |
| 2026-08-13 | SEK 18,95 | +%2,43 | SEK 18,50 | SEK 18,95 | SEK 18,50 | 24,73K |
| 2026-08-12 | SEK 18,50 | +%1,37 | SEK 18,45 | SEK 18,70 | SEK 18,30 | 31,49K |
| 2026-08-11 | SEK 18,25 | -%1,62 | SEK 18,65 | SEK 18,65 | SEK 18,25 | 50,22K |
| 2026-08-10 | SEK 18,55 | -%0,80 | SEK 18,65 | SEK 18,65 | SEK 18,25 | 29,14K |
| 2026-08-07 | SEK 18,70 | +%1,63 | SEK 18,30 | SEK 18,75 | SEK 18,30 | 28,04K |
| 2026-08-06 | SEK 18,40 | +%3,66 | SEK 18,00 | SEK 18,60 | SEK 17,95 | 72,63K |
| 2026-08-05 | SEK 17,75 | +%2,01 | SEK 17,40 | SEK 18,05 | SEK 17,30 | 114,56K |
| 2026-08-04 | SEK 17,40 | +%0,29 | SEK 17,35 | SEK 17,40 | SEK 17,20 | 49,68K |
| 2026-08-03 | SEK 17,35 | -%0,29 | SEK 17,30 | SEK 17,45 | SEK 17,20 | 16,23K |
| 2026-07-31 | SEK 17,40 | -%0,57 | SEK 17,40 | SEK 17,50 | SEK 17,30 | 19,76K |
| 2026-07-30 | SEK 17,50 | +%0,86 | SEK 17,35 | SEK 17,50 | SEK 17,35 | 36,09K |
| 2026-07-29 | SEK 17,35 | %0,00 | SEK 17,65 | SEK 17,75 | SEK 17,30 | 39,07K |
| 2026-07-28 | SEK 17,35 | -%1,98 | SEK 17,90 | SEK 17,90 | SEK 17,30 | 30,75K |
| 2026-07-27 | SEK 17,70 | +%0,85 | SEK 17,55 | SEK 17,70 | SEK 17,25 | 44,17K |
| 2026-07-24 | SEK 17,55 | -%2,50 | SEK 17,70 | SEK 17,95 | SEK 17,50 | 68,48K |
| 2026-07-23 | SEK 18,00 | +%0,56 | SEK 17,90 | SEK 18,05 | SEK 17,90 | 54,05K |
| 2026-07-22 | SEK 17,90 | -%3,76 | SEK 18,35 | SEK 18,55 | SEK 17,50 | 85,79K |
| 2026-07-21 | SEK 18,60 | -%3,63 | SEK 19,10 | SEK 19,10 | SEK 18,35 | 69,96K |
| 2026-07-20 | SEK 19,30 | +%1,05 | SEK 19,10 | SEK 19,30 | SEK 18,80 | 65,15K |
| 2026-07-17 | SEK 19,10 | -%3,29 | SEK 19,50 | SEK 19,50 | SEK 18,45 | 173,13K |
| 2026-07-16 | SEK 19,75 | +%4,22 | SEK 18,80 | SEK 19,75 | SEK 18,75 | 55,04K |
| 2026-07-15 | SEK 18,95 | -%0,26 | SEK 19,10 | SEK 19,10 | SEK 18,80 | 21,65K |
| 2026-07-14 | SEK 19,00 | -%0,26 | SEK 19,05 | SEK 19,35 | SEK 18,75 | 17,28K |
| 2026-07-13 | SEK 19,05 | +%0,26 | SEK 19,20 | SEK 19,35 | SEK 18,85 | 6,90K |
| 2026-07-10 | SEK 19,00 | +%1,06 | SEK 18,80 | SEK 19,00 | SEK 18,70 | 15,37K |
| 2026-07-09 | SEK 18,80 | +%0,27 | SEK 18,95 | SEK 18,95 | SEK 18,55 | 33,19K |
| 2026-07-08 | SEK 18,75 | -%0,79 | SEK 18,90 | SEK 19,20 | SEK 18,60 | 11,94K |
| 2026-07-07 | SEK 18,90 | -%1,05 | SEK 19,05 | SEK 19,10 | SEK 18,75 | 6,23K |
| 2026-07-06 | SEK 19,10 | -%0,26 | SEK 19,00 | SEK 19,30 | SEK 18,80 | 9,53K |
| 2026-07-03 | SEK 19,15 | -%0,52 | SEK 19,30 | SEK 19,30 | SEK 18,85 | 26,84K |
| 2026-07-02 | SEK 19,25 | +%0,79 | SEK 19,05 | SEK 19,50 | SEK 19,05 | 86,74K |
| 2026-07-01 | SEK 19,10 | -%0,52 | SEK 19,20 | SEK 19,50 | SEK 18,90 | 9,47K |
| 2026-06-30 | SEK 19,20 | +%2,40 | SEK 19,20 | SEK 19,60 | SEK 18,95 | 31,18K |
| 2026-06-29 | SEK 18,75 | -%0,79 | SEK 19,10 | SEK 19,10 | SEK 18,40 | 36,66K |
| 2026-06-26 | SEK 18,90 | -%1,05 | SEK 18,95 | SEK 19,10 | SEK 18,90 | 11,62K |
| 2026-06-25 | SEK 19,10 | +%1,06 | SEK 19,20 | SEK 19,50 | SEK 18,90 | 61,50K |
| 2026-06-24 | SEK 18,90 | %0,00 | SEK 18,65 | SEK 19,05 | SEK 18,50 | 35,27K |
| 2026-06-23 | SEK 18,90 | -%3,57 | SEK 19,65 | SEK 19,65 | SEK 18,85 | 23,41K |
| 2026-06-22 | SEK 19,60 | +%3,70 | SEK 18,75 | SEK 19,60 | SEK 18,75 | 38,71K |
| 2026-06-18 | SEK 18,90 | %0,00 | SEK 19,10 | SEK 19,20 | SEK 18,55 | 22,22K |
| 2026-06-17 | SEK 18,90 | -%2,07 | SEK 19,00 | SEK 19,45 | SEK 18,80 | 28,04K |
| 2026-06-16 | SEK 19,30 | +%0,52 | SEK 18,65 | SEK 19,40 | SEK 18,65 | 131,61K |
| 2026-06-15 | SEK 19,20 | -%1,29 | SEK 19,20 | SEK 19,65 | SEK 18,95 | 29,02K |
| 2026-06-12 | SEK 19,45 | +%1,57 | SEK 19,55 | SEK 19,55 | SEK 19,10 | 35,82K |
| 2026-06-11 | SEK 19,15 | -%0,52 | SEK 18,85 | SEK 19,25 | SEK 18,40 | 12,88K |
| 2026-06-10 | SEK 19,25 | +%1,85 | SEK 18,05 | SEK 19,25 | SEK 18,05 | 124,50K |
| 2026-06-09 | SEK 18,90 | +%1,34 | SEK 18,75 | SEK 19,00 | SEK 18,45 | 12,80K |
| 2026-06-08 | SEK 18,65 | -%0,27 | SEK 18,65 | SEK 18,90 | SEK 18,05 | 26,51K |
| 2026-06-05 | SEK 18,70 | -%0,27 | SEK 18,70 | SEK 18,90 | SEK 18,45 | 18,92K |
| 2026-06-04 | SEK 18,75 | -%1,57 | SEK 19,25 | SEK 19,25 | SEK 18,60 | 45,77K |
| 2026-06-03 | SEK 19,05 | +%4,38 | SEK 18,15 | SEK 19,25 | SEK 18,10 | 81,65K |
| 2026-06-02 | SEK 18,25 | +%0,27 | SEK 18,10 | SEK 18,40 | SEK 18,10 | 44,89K |
| 2026-06-01 | SEK 18,20 | -%3,19 | SEK 18,85 | SEK 19,15 | SEK 18,15 | 82,64K |
| 2026-05-29 | SEK 18,80 | -%1,05 | SEK 19,25 | SEK 19,45 | SEK 18,80 | 42,85K |
| 2026-05-28 | SEK 19,00 | -%0,78 | SEK 18,80 | SEK 19,35 | SEK 18,80 | 98,59K |
| 2026-05-27 | SEK 19,15 | -%0,78 | SEK 19,10 | SEK 19,50 | SEK 18,85 | 72,94K |