Truecaller AB Class B TRUE_B
OMXSTO · İsveç · Teknoloji Hizmetleri
SEK 23,52+0,58 (+%2,53)
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 22,94 | +%4,75 | SEK 22,00 | SEK 23,18 | SEK 21,76 | 1,93M |
| 2026-09-29 | SEK 21,90 | -%0,23 | SEK 21,95 | SEK 22,38 | SEK 21,86 | 860,16K |
| 2026-09-28 | SEK 21,95 | -%1,97 | SEK 22,24 | SEK 22,40 | SEK 21,82 | 803,19K |
| 2026-09-25 | SEK 22,39 | +%1,82 | SEK 21,98 | SEK 22,95 | SEK 21,80 | 1,43M |
| 2026-09-24 | SEK 21,99 | -%0,27 | SEK 21,82 | SEK 22,36 | SEK 21,40 | 1,06M |
| 2026-09-23 | SEK 22,05 | +%0,41 | SEK 21,96 | SEK 23,37 | SEK 21,70 | 2,68M |
| 2026-09-22 | SEK 21,96 | +%4,92 | SEK 20,82 | SEK 22,50 | SEK 20,82 | 1,61M |
| 2026-09-21 | SEK 20,93 | -%4,91 | SEK 22,01 | SEK 22,30 | SEK 19,38 | 6,02M |
| 2026-09-18 | SEK 22,01 | -%0,99 | SEK 22,24 | SEK 22,55 | SEK 21,81 | 12,42M |
| 2026-09-17 | SEK 22,23 | -%2,03 | SEK 22,69 | SEK 22,98 | SEK 22,22 | 961,79K |
| 2026-09-16 | SEK 22,69 | -%0,35 | SEK 22,77 | SEK 22,89 | SEK 22,51 | 684,41K |
| 2026-09-15 | SEK 22,77 | -%2,53 | SEK 23,27 | SEK 23,56 | SEK 22,16 | 1,55M |
| 2026-09-14 | SEK 23,36 | +%6,47 | SEK 21,91 | SEK 23,36 | SEK 21,89 | 1,37M |
| 2026-09-11 | SEK 21,94 | +%0,73 | SEK 21,82 | SEK 22,04 | SEK 21,47 | 923,23K |
| 2026-09-10 | SEK 21,78 | -%2,33 | SEK 22,22 | SEK 22,42 | SEK 21,68 | 1,40M |
| 2026-09-09 | SEK 22,30 | -%0,45 | SEK 22,29 | SEK 22,63 | SEK 22,11 | 1,07M |
| 2026-09-08 | SEK 22,40 | -%5,72 | SEK 23,71 | SEK 23,80 | SEK 22,16 | 2,44M |
| 2026-09-07 | SEK 23,76 | +%0,17 | SEK 23,64 | SEK 24,09 | SEK 23,12 | 1,36M |
| 2026-09-04 | SEK 23,72 | -%2,06 | SEK 24,18 | SEK 24,33 | SEK 23,56 | 1,78M |
| 2026-09-03 | SEK 24,22 | +%2,02 | SEK 23,74 | SEK 24,38 | SEK 23,69 | 1,43M |
| 2026-09-02 | SEK 23,74 | -%2,26 | SEK 24,18 | SEK 24,56 | SEK 23,42 | 1,98M |
| 2026-09-01 | SEK 24,29 | -%1,42 | SEK 24,60 | SEK 24,99 | SEK 24,16 | 2,07M |
| 2026-08-31 | SEK 24,64 | +%0,16 | SEK 24,26 | SEK 25,15 | SEK 24,13 | 2,18M |
| 2026-08-28 | SEK 24,60 | +%0,78 | SEK 24,41 | SEK 24,71 | SEK 23,96 | 1,79M |
| 2026-08-27 | SEK 24,41 | +%6,50 | SEK 22,90 | SEK 24,41 | SEK 22,90 | 2,73M |
| 2026-08-26 | SEK 22,92 | +%10,14 | SEK 22,47 | SEK 23,25 | SEK 22,17 | 4,44M |
| 2026-08-25 | SEK 20,81 | +%1,31 | SEK 20,34 | SEK 20,95 | SEK 20,34 | 1,10M |
| 2026-08-24 | SEK 20,54 | -%1,72 | SEK 20,92 | SEK 21,12 | SEK 20,28 | 1,05M |
| 2026-08-21 | SEK 20,90 | +%3,47 | SEK 20,15 | SEK 21,00 | SEK 20,12 | 1,13M |
| 2026-08-20 | SEK 20,20 | +%0,65 | SEK 20,07 | SEK 20,38 | SEK 19,99 | 652,73K |
| 2026-08-19 | SEK 20,07 | +%1,80 | SEK 19,50 | SEK 20,18 | SEK 19,46 | 753,48K |
| 2026-08-18 | SEK 19,72 | -%3,36 | SEK 20,30 | SEK 20,51 | SEK 19,63 | 1,57M |
| 2026-08-17 | SEK 20,40 | -%0,97 | SEK 20,58 | SEK 20,74 | SEK 20,22 | 2,83M |
| 2026-08-14 | SEK 20,60 | +%5,48 | SEK 19,98 | SEK 20,91 | SEK 19,76 | 1,82M |
| 2026-08-13 | SEK 19,53 | +%1,77 | SEK 19,20 | SEK 20,00 | SEK 19,10 | 1,19M |
| 2026-08-12 | SEK 19,19 | -%2,29 | SEK 19,64 | SEK 19,71 | SEK 19,10 | 2,33M |
| 2026-08-11 | SEK 19,64 | +%1,63 | SEK 19,33 | SEK 19,85 | SEK 19,15 | 1,63M |
| 2026-08-10 | SEK 19,33 | -%0,41 | SEK 19,42 | SEK 19,50 | SEK 19,15 | 923,01K |
| 2026-08-07 | SEK 19,41 | +%2,62 | SEK 18,99 | SEK 19,60 | SEK 18,90 | 1,52M |
| 2026-08-06 | SEK 18,91 | +%1,67 | SEK 18,91 | SEK 19,18 | SEK 18,67 | 1,22M |
| 2026-08-05 | SEK 18,60 | -%2,05 | SEK 18,99 | SEK 19,20 | SEK 18,60 | 2,19M |
| 2026-08-04 | SEK 18,99 | +%2,34 | SEK 18,50 | SEK 18,99 | SEK 18,18 | 1,98M |
| 2026-08-03 | SEK 18,56 | +%4,95 | SEK 17,75 | SEK 18,97 | SEK 17,72 | 1,88M |
| 2026-07-31 | SEK 17,68 | +%0,40 | SEK 17,66 | SEK 17,86 | SEK 17,38 | 1,26M |
| 2026-07-30 | SEK 17,61 | -%4,60 | SEK 18,23 | SEK 18,43 | SEK 17,36 | 1,34M |
| 2026-07-29 | SEK 18,46 | +%0,98 | SEK 18,41 | SEK 18,82 | SEK 17,88 | 1,79M |
| 2026-07-28 | SEK 18,28 | +%5,85 | SEK 17,30 | SEK 18,55 | SEK 17,30 | 3,54M |
| 2026-07-27 | SEK 17,27 | +%6,70 | SEK 16,39 | SEK 17,40 | SEK 16,32 | 6,81M |
| 2026-07-24 | SEK 16,18 | -%1,07 | SEK 16,48 | SEK 16,75 | SEK 15,82 | 3,93M |
| 2026-07-23 | SEK 16,36 | +%0,09 | SEK 16,34 | SEK 16,68 | SEK 16,13 | 1,46M |
| 2026-07-22 | SEK 16,34 | -%2,45 | SEK 16,68 | SEK 16,68 | SEK 16,19 | 1,59M |
| 2026-07-21 | SEK 16,75 | +%1,58 | SEK 16,51 | SEK 17,29 | SEK 16,35 | 2,62M |
| 2026-07-20 | SEK 16,50 | +%3,71 | SEK 16,10 | SEK 16,53 | SEK 15,70 | 2,27M |
| 2026-07-17 | SEK 15,90 | +%1,18 | SEK 17,03 | SEK 18,70 | SEK 15,57 | 6,75M |
| 2026-07-16 | SEK 15,72 | -%0,66 | SEK 15,70 | SEK 15,74 | SEK 15,26 | 1,24M |
| 2026-07-15 | SEK 15,82 | +%2,63 | SEK 15,32 | SEK 15,84 | SEK 14,97 | 1,03M |
| 2026-07-14 | SEK 15,42 | -%2,53 | SEK 15,76 | SEK 15,80 | SEK 15,16 | 1,59M |
| 2026-07-13 | SEK 15,82 | +%6,60 | SEK 14,83 | SEK 15,94 | SEK 14,75 | 2,37M |
| 2026-07-10 | SEK 14,84 | +%1,50 | SEK 14,63 | SEK 14,97 | SEK 14,56 | 1,06M |
| 2026-07-09 | SEK 14,62 | +%4,02 | SEK 14,11 | SEK 14,70 | SEK 13,92 | 891,75K |
| 2026-07-08 | SEK 14,06 | -%3,24 | SEK 14,43 | SEK 14,43 | SEK 13,81 | 854,81K |
| 2026-07-07 | SEK 14,52 | -%1,02 | SEK 14,68 | SEK 14,99 | SEK 14,27 | 1,02M |
| 2026-07-06 | SEK 14,68 | -%1,48 | SEK 14,93 | SEK 14,95 | SEK 14,53 | 1,24M |
| 2026-07-03 | SEK 14,90 | -%2,33 | SEK 15,23 | SEK 15,50 | SEK 14,76 | 1,77M |
| 2026-07-02 | SEK 15,25 | +%1,26 | SEK 14,99 | SEK 15,73 | SEK 14,91 | 2,05M |
| 2026-07-01 | SEK 15,06 | +%6,88 | SEK 14,12 | SEK 15,06 | SEK 13,82 | 2,93M |
| 2026-06-30 | SEK 14,09 | +%10,55 | SEK 13,27 | SEK 14,57 | SEK 13,27 | 4,42M |
| 2026-06-29 | SEK 12,74 | +%0,63 | SEK 12,66 | SEK 12,90 | SEK 12,64 | 889,15K |
| 2026-06-26 | SEK 12,66 | -%1,13 | SEK 12,78 | SEK 12,78 | SEK 12,22 | 1,32M |
| 2026-06-25 | SEK 12,81 | -%0,54 | SEK 12,95 | SEK 13,14 | SEK 12,60 | 1,26M |
| 2026-06-24 | SEK 12,88 | +%4,72 | SEK 13,40 | SEK 13,75 | SEK 12,59 | 3,46M |
| 2026-06-23 | SEK 12,30 | -%1,36 | SEK 12,35 | SEK 12,55 | SEK 12,22 | 1,10M |
| 2026-06-22 | SEK 12,47 | -%0,48 | SEK 12,55 | SEK 12,89 | SEK 12,37 | 833,68K |
| 2026-06-18 | SEK 12,53 | -%2,68 | SEK 12,88 | SEK 13,19 | SEK 12,30 | 2,32M |
| 2026-06-17 | SEK 12,88 | -%7,27 | SEK 13,92 | SEK 13,92 | SEK 12,81 | 2,36M |
| 2026-06-16 | SEK 13,89 | +%14,19 | SEK 13,07 | SEK 13,99 | SEK 12,98 | 13,09M |
| 2026-06-15 | SEK 12,16 | +%6,15 | SEK 11,70 | SEK 12,28 | SEK 11,60 | 4,04M |
| 2026-06-12 | SEK 11,45 | +%2,46 | SEK 11,44 | SEK 11,47 | SEK 11,17 | 1,88M |
| 2026-06-11 | SEK 11,18 | -%5,45 | SEK 11,80 | SEK 11,82 | SEK 11,02 | 1,58M |
| 2026-06-10 | SEK 11,82 | -%3,19 | SEK 12,27 | SEK 12,27 | SEK 11,65 | 1,03M |
| 2026-06-09 | SEK 12,22 | -%3,71 | SEK 12,73 | SEK 12,73 | SEK 12,17 | 1,26M |
| 2026-06-08 | SEK 12,69 | -%2,16 | SEK 12,80 | SEK 12,89 | SEK 12,60 | 1,02M |
| 2026-06-05 | SEK 12,97 | +%0,54 | SEK 12,80 | SEK 13,50 | SEK 12,65 | 1,63M |
| 2026-06-04 | SEK 12,90 | +%2,30 | SEK 12,61 | SEK 13,19 | SEK 12,61 | 1,75M |
| 2026-06-03 | SEK 12,60 | -%3,85 | SEK 13,07 | SEK 13,15 | SEK 12,44 | 3,00M |
| 2026-06-02 | SEK 13,11 | -%6,09 | SEK 13,96 | SEK 13,99 | SEK 12,93 | 2,82M |
| 2026-06-01 | SEK 13,96 | +%5,16 | SEK 13,50 | SEK 13,97 | SEK 13,12 | 3,35M |
| 2026-05-29 | SEK 13,27 | -%1,34 | SEK 13,48 | SEK 13,60 | SEK 13,10 | 14,01M |
| 2026-05-28 | SEK 13,45 | +%5,65 | SEK 12,73 | SEK 13,56 | SEK 12,48 | 2,17M |
| 2026-05-27 | SEK 12,73 | -%3,30 | SEK 13,17 | SEK 13,27 | SEK 12,73 | 2,18M |