Physitrack PLC (PTRK)

PTRK
🏛️ Suède →
18.60
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 22.95 24.15 22.95 23.95 0.0M
2022-12-29 23.45 23.45 22.95 23.35 0.0M
2022-12-28 24.00 24.00 22.75 23.45 0.0M
2022-12-27 23.00 23.60 22.95 23.45 0.0M
2022-12-23 21.90 23.25 21.75 23.00 0.0M
2022-12-22 21.65 23.25 21.65 22.15 0.0M
2022-12-21 20.20 21.40 20.20 21.35 0.0M
2022-12-20 20.20 20.20 19.88 20.20 0.0M
2022-12-19 21.95 21.95 19.96 20.20 0.0M
2022-12-16 20.85 22.95 20.50 21.95 0.0M
2022-12-15 21.25 21.80 21.25 21.30 0.0M
2022-12-14 22.50 22.60 21.30 21.75 0.0M
2022-12-13 22.00 24.00 22.00 23.00 0.0M
2022-12-12 21.80 22.70 21.50 22.00 0.0M
2022-12-09 23.90 23.90 21.25 22.50 0.0M
2022-12-08 20.00 21.50 19.64 21.50 0.0M
2022-12-07 20.25 20.25 19.80 19.84 0.0M
2022-12-06 20.35 20.35 19.80 20.20 0.0M
2022-12-05 21.00 21.75 19.80 19.90 0.0M
2022-12-02 22.20 22.30 20.90 21.00 0.0M
2022-12-01 23.45 23.95 21.50 22.40 0.0M
2022-11-30 23.55 24.35 23.25 23.95 0.0M
2022-11-29 24.00 24.40 23.90 23.95 0.0M
2022-11-28 24.65 24.65 24.00 24.00 0.0M
2022-11-25 24.00 24.95 23.95 24.65 0.0M
2022-11-24 23.45 24.35 23.25 23.85 0.0M
2022-11-23 23.35 23.85 23.05 23.85 0.0M
2022-11-22 23.90 24.90 23.80 23.95 0.0M
2022-11-21 24.85 24.90 23.65 23.90 0.0M
2022-11-18 26.30 26.30 24.60 25.00 0.0M
2022-11-17 26.50 27.60 25.55 26.25 0.0M
2022-11-16 25.75 26.20 25.70 26.15 0.0M
2022-11-15 25.50 25.80 24.75 25.55 0.0M
2022-11-14 26.00 26.00 24.95 24.95 0.0M
2022-11-11 26.90 26.90 25.85 26.00 0.0M
2022-11-10 27.00 27.00 24.45 26.90 0.0M
2022-11-09 27.00 27.55 27.00 27.00 0.0M
2022-11-08 27.55 27.55 26.85 27.00 0.0M
2022-11-07 26.80 27.45 26.80 27.15 0.0M
2022-11-04 27.20 27.20 26.40 26.50 0.0M
2022-11-03 27.20 27.25 26.45 27.00 0.0M
2022-11-02 26.10 27.25 26.05 26.55 0.0M
2022-11-01 25.00 26.00 24.95 25.85 0.0M
2022-10-31 25.10 25.60 25.00 25.00 0.0M
2022-10-28 25.65 25.95 24.80 25.70 0.0M
2022-10-27 24.10 27.50 24.10 25.00 0.0M
2022-10-26 23.95 24.25 23.60 24.25 0.0M
2022-10-25 23.00 23.80 23.00 23.80 0.0M
2022-10-24 22.45 24.30 22.40 23.15 0.0M
2022-10-21 23.55 23.95 23.00 23.25 0.0M
2022-10-20 24.00 24.00 23.35 23.50 0.0M
2022-10-19 24.50 24.50 24.10 24.10 0.0M
2022-10-18 24.45 24.45 24.05 24.35 0.0M
2022-10-17 24.45 24.45 24.00 24.00 0.0M
2022-10-14 24.35 24.35 23.85 24.05 0.0M
2022-10-13 24.35 24.40 24.00 24.00 0.0M
2022-10-12 23.90 24.35 23.85 24.35 0.0M
2022-10-11 24.30 25.15 24.00 24.70 0.0M
2022-10-10 24.40 24.40 23.90 24.30 0.0M
2022-10-07 24.50 24.70 24.40 24.50 0.0M
2022-10-06 24.65 24.75 23.65 24.20 0.0M
2022-10-05 25.30 25.30 24.40 24.75 0.0M
2022-10-04 24.00 25.95 23.60 25.30 0.0M
2022-10-03 24.20 24.55 24.00 24.20 0.0M
2022-09-30 24.05 24.70 24.00 24.65 0.0M
2022-09-29 24.15 24.95 24.15 24.20 0.0M
2022-09-28 25.30 25.30 24.30 24.95 0.0M
2022-09-27 26.25 26.25 25.60 26.10 0.0M
2022-09-26 27.00 27.40 26.35 27.00 0.0M
2022-09-23 25.60 27.95 23.10 27.90 0.0M
2022-09-22 26.30 26.70 26.25 26.25 0.0M
2022-09-21 27.10 27.10 26.35 26.90 0.0M
2022-09-20 27.50 27.50 26.85 27.15 0.0M
2022-09-19 28.00 28.00 26.90 27.50 0.0M
2022-09-16 29.00 29.00 27.95 28.50 0.0M
2022-09-15 29.60 29.95 28.60 29.20 0.0M
2022-09-14 30.75 30.75 29.75 29.75 0.0M
2022-09-13 30.75 30.75 30.00 30.10 0.0M
2022-09-12 30.55 30.75 29.25 30.75 0.0M
2022-09-09 31.00 31.30 30.20 30.80 0.0M
2022-09-08 31.80 32.10 30.00 30.80 0.0M
2022-09-07 33.75 33.75 31.15 32.10 0.0M
2022-09-06 33.80 34.65 32.05 33.95 0.0M
2022-09-05 35.15 35.90 33.25 34.30 0.0M
2022-09-02 35.00 35.15 32.00 35.15 0.0M
2022-09-01 34.95 34.95 33.30 34.85 0.0M
2022-08-31 35.70 35.70 34.70 35.10 0.0M
2022-08-30 36.45 37.00 35.80 35.85 0.0M
2022-08-29 37.65 37.70 33.00 36.45 0.0M
2022-08-26 38.60 38.60 36.90 37.65 0.0M
2022-08-25 36.70 41.75 36.70 39.55 0.0M
2022-08-24 38.75 39.50 37.40 39.50 0.0M
2022-08-23 38.00 38.75 38.00 38.75 0.0M
2022-08-22 38.00 38.00 37.90 38.00 0.0M
2022-08-19 39.45 39.45 37.85 38.00 0.0M
2022-08-18 39.20 39.70 37.65 38.75 0.0M
2022-08-17 39.20 39.70 39.00 39.00 0.0M
2022-08-16 39.90 40.20 39.00 40.20 0.0M
2022-08-15 39.95 41.10 39.05 39.90 0.0M
2022-08-12 39.95 41.60 39.95 40.00 0.0M
2022-08-11 39.35 40.15 39.00 39.95 0.0M
2022-08-10 37.70 39.65 37.70 39.35 0.0M
2022-08-09 37.70 38.70 37.70 38.70 0.0M
2022-08-08 38.70 38.70 38.05 38.40 0.0M
2022-08-05 39.95 39.95 37.55 38.70 0.0M
2022-08-04 41.35 41.35 39.35 40.40 0.0M
2022-08-03 40.00 41.30 39.55 39.55 0.0M
2022-08-02 39.70 40.40 39.05 40.00 0.0M
2022-08-01 40.10 41.15 39.70 39.70 0.0M
2022-07-29 39.05 40.35 39.05 40.35 0.0M
2022-07-28 40.00 40.10 39.00 40.05 0.0M
2022-07-27 39.15 40.00 38.65 40.00 0.0M
2022-07-26 39.55 40.00 38.60 38.60 0.0M
2022-07-25 40.00 40.00 39.00 39.05 0.0M
2022-07-22 38.00 39.25 38.00 39.00 0.0M
2022-07-21 36.85 37.90 36.85 37.65 0.0M
2022-07-20 37.90 37.90 36.60 37.10 0.0M
2022-07-19 37.95 37.95 36.80 36.80 0.0M
2022-07-18 36.00 37.50 35.10 37.40 0.0M
2022-07-15 37.50 37.50 35.35 35.35 0.0M
2022-07-14 37.50 37.50 36.25 36.95 0.0M
2022-07-13 37.35 37.35 36.15 36.95 0.0M
2022-07-12 37.95 38.10 36.35 36.50 0.0M
2022-07-11 39.95 39.95 36.90 37.95 0.0M
2022-07-08 37.95 42.00 37.95 39.95 0.0M
2022-07-07 35.00 39.95 34.05 37.00 0.0M
2022-07-06 34.90 35.35 34.25 34.75 0.0M
2022-07-05 38.95 38.95 34.70 34.90 0.0M
2022-07-04 36.15 39.95 34.50 35.15 0.0M
2022-07-01 35.05 36.15 34.45 36.15 0.0M
2022-06-30 35.90 36.95 34.55 36.15 0.0M
2022-06-29 35.15 36.05 34.50 36.00 0.0M
2022-06-28 36.20 37.35 35.15 35.15 0.0M
2022-06-27 35.00 40.00 35.00 35.95 0.0M
2022-06-23 35.70 36.35 34.95 35.50 0.0M
2022-06-22 38.20 38.25 36.05 36.50 0.0M
2022-06-21 36.40 38.00 36.30 38.00 0.0M
2022-06-20 35.00 37.00 35.00 37.00 0.0M
2022-06-17 35.00 36.10 33.00 34.50 0.0M
2022-06-16 35.50 36.25 34.95 35.00 0.0M
2022-06-15 35.40 36.05 35.00 36.00 0.0M
2022-06-14 34.95 35.65 34.20 35.60 0.0M
2022-06-13 37.00 37.75 33.05 34.95 0.0M
2022-06-10 40.00 41.55 36.00 36.95 0.0M
2022-06-09 38.05 40.00 37.00 40.00 0.0M
2022-06-08 35.70 39.95 35.70 36.95 0.0M
2022-06-07 37.55 37.90 33.25 35.75 0.0M
2022-06-03 38.85 38.85 36.00 37.00 0.0M
2022-06-02 39.55 40.60 37.00 38.00 0.0M
2022-06-01 41.85 43.10 39.50 40.50 0.0M
2022-05-31 41.80 43.10 41.20 41.80 0.0M
2022-05-30 42.10 43.00 41.00 41.80 0.0M
2022-05-27 45.65 46.30 40.00 42.15 0.0M
2022-05-25 47.15 49.00 41.00 45.05 0.0M
2022-05-24 49.00 49.00 46.90 48.95 0.0M
2022-05-23 50.30 54.90 48.55 48.60 0.0M
2022-05-20 46.00 52.00 46.00 50.30 0.0M
2022-05-19 44.90 45.85 43.70 45.85 0.0M
2022-05-18 43.85 44.95 43.85 44.15 0.0M
2022-05-17 43.00 44.50 42.15 43.75 0.0M
2022-05-16 39.50 45.95 39.50 41.75 0.0M
2022-05-13 37.90 39.45 36.00 39.45 0.0M
2022-05-12 37.50 38.15 36.50 37.50 0.0M
2022-05-11 37.30 37.30 36.00 36.90 0.0M
2022-05-10 37.00 37.45 36.45 37.00 0.0M
2022-05-09 37.80 37.80 36.80 37.00 0.0M
2022-05-06 40.00 40.00 36.15 37.80 0.0M
2022-05-05 39.95 39.95 38.00 39.55 0.0M
2022-05-04 39.45 39.60 38.45 39.60 0.0M
2022-05-03 38.75 39.55 38.05 39.45 0.0M
2022-05-02 38.50 40.10 38.00 38.75 0.0M
2022-04-29 35.50 40.00 35.00 38.50 0.0M
2022-04-28 36.90 38.05 35.00 35.55 0.0M
2022-04-27 38.80 39.05 36.30 36.95 0.0M
2022-04-26 40.20 40.20 38.80 38.80 0.0M
2022-04-25 40.10 40.10 38.80 39.40 0.0M
2022-04-22 39.95 40.90 39.95 40.40 0.0M
2022-04-21 40.00 40.50 39.55 39.75 0.0M
2022-04-20 40.00 40.00 39.45 39.85 0.0M
2022-04-19 40.20 40.20 39.25 40.00 0.0M
2022-04-14 40.45 41.00 40.00 40.20 0.0M
2022-04-13 40.40 40.50 39.95 40.45 0.0M
2022-04-12 40.15 41.10 40.00 40.00 0.0M
2022-04-11 40.10 42.80 40.05 41.00 0.0M
2022-04-08 38.95 41.55 38.50 40.10 0.0M
2022-04-07 40.65 42.75 38.00 38.00 0.0M
2022-04-06 41.80 42.85 40.50 41.60 0.0M
2022-04-05 41.30 42.95 40.50 42.95 0.0M
2022-04-04 42.00 42.50 40.00 41.30 0.0M
2022-04-01 43.85 43.85 42.40 42.50 0.0M
2022-03-31 44.40 44.40 43.00 43.00 0.0M
2022-03-30 43.20 43.95 42.95 43.15 0.0M
2022-03-29 44.10 44.40 43.20 43.50 0.0M
2022-03-28 43.00 43.50 41.85 43.50 0.0M
2022-03-25 44.00 45.05 42.35 43.50 0.0M
2022-03-24 45.30 46.30 43.85 43.85 0.0M
2022-03-23 46.95 47.00 44.05 45.00 0.0M
2022-03-22 46.40 46.95 46.40 46.95 0.0M
2022-03-21 45.25 46.95 45.25 46.40 0.0M
2022-03-18 45.00 45.95 45.00 45.25 0.0M
2022-03-17 46.50 46.50 43.65 44.90 0.0M
2022-03-16 43.40 45.60 43.40 45.05 0.0M
2022-03-15 43.75 44.05 41.50 42.90 0.0M
2022-03-14 44.10 45.40 43.00 43.75 0.0M
2022-03-11 43.40 45.00 41.45 44.10 0.0M
2022-03-10 43.65 43.65 42.00 43.40 0.0M
2022-03-09 44.50 44.50 42.00 43.65 0.0M
2022-03-08 43.35 44.60 43.35 44.40 0.0M
2022-03-07 42.00 44.80 41.35 44.00 0.0M
2022-03-04 45.80 46.95 43.50 44.65 0.0M
2022-03-03 48.85 49.45 46.50 47.00 0.0M
2022-03-02 50.00 50.90 48.95 49.65 0.0M
2022-03-01 51.40 53.90 48.80 51.30 0.0M
2022-02-28 45.25 47.85 45.25 47.85 0.0M
2022-02-25 45.80 46.85 44.15 45.25 0.0M
2022-02-24 44.85 46.00 40.05 45.80 0.0M
2022-02-23 41.85 47.60 41.85 47.60 0.0M
2022-02-22 43.15 43.60 39.00 43.40 0.0M
2022-02-21 44.65 44.65 39.00 43.15 0.0M
2022-02-18 48.55 49.95 44.55 44.70 0.0M
2022-02-17 50.00 51.40 46.60 48.55 0.0M
2022-02-16 51.00 51.50 50.10 50.80 0.0M
2022-02-15 50.70 51.20 49.65 51.00 0.0M
2022-02-14 50.40 51.20 49.65 50.70 0.0M
2022-02-11 52.60 53.80 50.60 51.60 0.0M
2022-02-10 52.20 52.60 49.65 52.40 0.0M
2022-02-09 53.50 53.50 50.70 52.10 0.0M
2022-02-08 53.30 54.90 51.00 51.80 0.0M
2022-02-07 51.90 53.40 51.10 52.70 0.0M
2022-02-04 52.00 52.40 49.60 50.60 0.0M
2022-02-03 51.20 53.00 50.80 50.80 0.0M
2022-02-02 54.10 55.00 51.20 52.80 0.0M
2022-02-01 53.80 54.40 52.00 53.00 0.0M
2022-01-31 55.00 56.00 51.00 53.50 0.0M
2022-01-28 55.80 56.70 52.00 53.80 0.0M
2022-01-27 56.50 56.50 52.10 55.40 0.0M
2022-01-26 53.50 59.90 51.70 54.00 0.0M
2022-01-25 49.10 50.00 49.05 49.50 0.0M
2022-01-24 49.45 49.45 47.00 49.10 0.0M
2022-01-21 50.70 51.20 48.80 49.45 0.0M
2022-01-20 52.30 53.00 50.70 50.70 0.0M
2022-01-19 51.00 54.20 51.00 51.50 0.0M
2022-01-18 53.60 54.00 51.00 52.60 0.0M
2022-01-17 57.00 57.90 53.40 53.60 0.0M
2022-01-14 55.30 56.00 52.50 56.00 0.0M
2022-01-13 56.40 57.00 55.90 56.60 0.0M
2022-01-12 54.50 56.90 54.50 55.80 0.0M
2022-01-11 54.50 56.30 54.30 54.50 0.0M
2022-01-10 58.00 59.50 54.40 54.50 0.0M
2022-01-07 61.00 61.00 57.50 58.00 0.0M
2022-01-05 59.90 61.00 59.10 61.00 0.0M
2022-01-04 59.30 61.00 59.30 59.90 0.0M
2022-01-03 59.10 59.90 56.90 59.20 0.0M