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
2024-12-30 8.50 8.96 8.50 8.70 0.0M
2024-12-27 8.60 8.88 8.50 8.56 0.0M
2024-12-23 8.52 8.64 8.26 8.60 0.0M
2024-12-20 8.76 8.76 8.32 8.52 0.0M
2024-12-19 8.56 8.58 8.54 8.58 0.0M
2024-12-18 8.52 8.80 8.32 8.72 0.0M
2024-12-17 8.52 8.52 8.26 8.38 0.0M
2024-12-16 9.82 9.82 8.50 8.50 0.0M
2024-12-13 8.52 8.72 8.50 8.54 0.1M
2024-12-12 8.60 8.72 8.52 8.68 0.0M
2024-12-11 8.90 8.94 8.52 8.68 0.0M
2024-12-10 8.60 8.70 8.48 8.60 0.0M
2024-12-09 8.76 9.42 8.14 8.60 0.1M
2024-12-06 9.16 9.42 8.40 8.60 0.1M
2024-12-05 9.72 9.78 8.70 8.96 0.0M
2024-12-04 9.42 9.48 8.80 8.80 0.0M
2024-12-03 9.10 9.80 8.52 9.24 0.0M
2024-12-02 8.38 9.10 8.38 8.80 0.0M
2024-11-29 8.00 8.60 8.00 8.40 0.0M
2024-11-28 8.48 8.76 7.98 8.00 0.1M
2024-11-27 8.48 8.48 7.96 8.14 0.1M
2024-11-26 8.88 8.88 8.28 8.44 0.1M
2024-11-25 8.74 9.04 8.56 8.60 0.0M
2024-11-22 8.20 9.50 8.20 8.90 0.0M
2024-11-21 8.84 8.84 8.12 8.44 0.0M
2024-11-20 8.98 9.48 8.16 8.80 0.2M
2024-11-19 8.64 9.10 8.50 9.02 0.0M
2024-11-18 8.02 9.18 8.02 8.92 0.1M
2024-11-15 8.16 8.44 7.92 8.00 0.0M
2024-11-14 8.62 8.92 8.00 8.08 0.1M
2024-11-13 9.50 9.50 7.74 8.54 0.2M
2024-11-12 11.70 11.70 9.08 9.40 0.3M
2024-11-11 12.00 12.05 11.70 12.05 0.0M
2024-11-08 13.65 13.65 12.00 12.00 0.0M
2024-11-07 12.00 12.00 11.10 11.85 0.0M
2024-11-06 11.85 11.85 11.50 11.75 0.0M
2024-11-05 11.85 12.50 11.85 12.00 0.0M
2024-11-04 11.95 12.00 11.90 11.90 0.0M
2024-11-01 11.95 11.95 11.45 11.90 0.0M
2024-10-31 12.40 12.50 11.90 11.95 0.0M
2024-10-30 12.35 12.35 12.35 12.35 0.0M
2024-10-29 12.25 12.40 12.10 12.10 0.0M
2024-10-28 12.35 13.80 11.90 12.10 0.0M
2024-10-25 12.20 12.55 12.05 12.35 0.0M
2024-10-24 12.90 12.90 11.65 12.20 0.0M
2024-10-23 13.40 13.40 12.35 13.00 0.0M
2024-10-22 13.10 13.35 13.00 13.35 0.0M
2024-10-21 13.50 13.60 13.30 13.30 0.0M
2024-10-18 12.90 13.50 12.90 13.50 0.0M
2024-10-17 13.20 13.40 12.55 13.40 0.0M
2024-10-16 12.75 13.20 12.75 13.20 0.0M
2024-10-15 12.90 12.90 12.50 12.60 0.0M
2024-10-14 13.00 13.00 12.60 12.95 0.0M
2024-10-11 12.85 13.00 12.70 13.00 0.0M
2024-10-10 12.65 12.90 12.65 12.90 0.0M
2024-10-09 12.60 12.65 12.45 12.65 0.0M
2024-10-08 12.55 12.90 12.45 12.45 0.0M
2024-10-07 12.95 12.95 12.00 12.40 0.0M
2024-10-04 12.75 13.30 12.40 12.95 0.0M
2024-10-03 12.35 12.45 12.20 12.45 0.0M
2024-10-02 12.00 12.60 11.75 12.35 0.1M
2024-10-01 12.10 12.35 11.75 12.05 0.0M
2024-09-30 11.95 12.35 11.55 12.35 0.1M
2024-09-27 11.80 11.95 11.25 11.95 0.0M
2024-09-26 11.85 12.10 11.55 11.95 0.0M
2024-09-25 12.15 12.45 11.70 12.05 0.1M
2024-09-24 12.15 12.30 11.85 12.10 0.0M
2024-09-23 11.30 13.45 11.30 12.60 0.0M
2024-09-20 11.40 11.55 11.05 11.30 0.0M
2024-09-19 11.35 12.10 11.25 11.35 0.0M
2024-09-18 11.40 11.40 10.95 11.00 0.0M
2024-09-17 11.10 12.30 11.00 11.35 0.0M
2024-09-16 11.30 11.50 10.95 11.20 0.0M
2024-09-13 11.75 11.90 10.50 11.35 0.0M
2024-09-12 11.85 11.90 11.50 11.60 0.0M
2024-09-11 12.00 12.00 11.75 11.75 0.0M
2024-09-10 12.30 12.30 11.70 11.75 0.0M
2024-09-09 12.45 12.55 12.30 12.30 0.0M
2024-09-06 12.45 12.55 12.10 12.10 0.0M
2024-09-05 12.50 12.50 11.80 12.20 0.0M
2024-09-04 12.20 12.35 12.00 12.35 0.0M
2024-09-03 12.90 12.90 12.10 12.50 0.0M
2024-09-02 13.05 13.05 12.60 12.80 0.0M
2024-08-30 12.80 13.20 12.80 13.15 0.0M
2024-08-29 13.00 13.25 12.90 13.20 0.0M
2024-08-28 13.30 13.30 13.00 13.00 0.0M
2024-08-27 13.10 13.40 13.05 13.15 0.0M
2024-08-26 13.05 13.50 12.90 13.15 0.0M
2024-08-23 12.70 13.35 12.70 13.05 0.0M
2024-08-22 12.80 13.20 12.35 12.65 0.0M
2024-08-21 12.60 13.05 12.50 12.95 0.0M
2024-08-20 12.75 12.90 12.35 12.60 0.0M
2024-08-19 13.20 13.20 12.75 12.90 0.0M
2024-08-16 13.20 13.20 12.80 13.20 0.0M
2024-08-15 12.55 13.70 12.55 12.90 0.1M
2024-08-14 13.25 13.70 12.90 12.90 0.0M
2024-08-13 14.60 14.80 12.60 13.40 0.1M
2024-08-12 15.10 15.10 14.05 14.90 0.0M
2024-08-09 14.95 15.45 14.85 15.10 0.0M
2024-08-08 14.60 15.10 14.60 14.95 0.0M
2024-08-07 14.15 16.85 14.15 14.55 0.0M
2024-08-06 14.35 14.35 13.75 14.10 0.0M
2024-08-05 14.45 14.45 12.75 14.00 0.0M
2024-08-02 16.95 16.95 14.45 14.70 0.0M
2024-08-01 14.75 15.05 14.50 15.00 0.0M
2024-07-31 14.85 14.90 14.40 14.55 0.0M
2024-07-30 15.05 15.40 14.85 14.90 0.0M
2024-07-29 15.30 15.95 15.00 15.00 0.0M
2024-07-26 15.10 15.30 14.90 15.30 0.0M
2024-07-25 15.30 15.30 14.85 15.25 0.0M
2024-07-24 16.00 16.00 15.20 15.20 0.0M
2024-07-23 15.10 15.50 15.10 15.20 0.0M
2024-07-22 15.15 15.50 15.10 15.10 0.0M
2024-07-19 15.15 15.50 15.10 15.10 0.0M
2024-07-18 15.50 15.65 15.35 15.55 0.0M
2024-07-17 15.50 15.65 15.35 15.50 0.0M
2024-07-16 15.60 15.75 15.35 15.50 0.0M
2024-07-15 16.25 16.25 15.40 15.75 0.0M
2024-07-12 16.95 16.95 15.80 16.25 0.0M
2024-07-11 15.95 16.90 15.95 16.30 0.0M
2024-07-10 16.05 16.05 15.50 15.75 0.0M
2024-07-09 16.70 17.10 16.10 16.10 0.0M
2024-07-08 14.70 17.10 14.70 16.20 0.0M
2024-07-05 15.45 15.45 14.70 14.70 0.0M
2024-07-04 15.35 15.35 14.95 15.35 0.0M
2024-07-03 15.70 15.70 14.55 15.35 0.0M
2024-07-02 15.95 16.15 15.75 16.05 0.0M
2024-07-01 16.05 16.10 15.65 16.00 0.0M
2024-06-28 16.25 16.60 16.10 16.10 0.0M
2024-06-27 16.55 16.55 15.45 16.30 0.0M
2024-06-26 16.15 16.65 16.15 16.20 0.0M
2024-06-25 16.70 16.70 14.95 16.70 0.0M
2024-06-24 16.65 16.80 16.45 16.70 0.0M
2024-06-20 17.30 17.30 16.90 16.95 0.0M
2024-06-19 17.20 17.35 16.90 16.95 0.0M
2024-06-18 17.05 17.40 17.05 17.15 0.0M
2024-06-17 17.95 17.95 16.60 17.45 0.0M
2024-06-14 18.15 18.30 17.70 18.10 0.0M
2024-06-13 17.10 17.50 16.30 17.50 0.0M
2024-06-12 15.75 17.40 15.75 17.20 0.0M
2024-06-11 15.65 16.05 15.55 15.70 0.0M
2024-06-10 16.25 16.25 15.25 15.65 0.0M
2024-06-07 15.80 16.30 15.80 16.25 0.0M
2024-06-05 15.30 16.30 15.30 16.30 0.0M
2024-06-04 15.15 15.65 15.10 15.65 0.0M
2024-06-03 15.20 15.70 15.05 15.10 0.0M
2024-05-31 15.00 15.15 15.00 15.05 0.0M
2024-05-30 14.65 14.90 13.95 14.90 0.0M
2024-05-29 14.95 15.05 14.75 14.95 0.0M
2024-05-28 15.25 15.30 14.90 15.25 0.0M
2024-05-27 15.45 15.45 14.90 15.25 0.0M
2024-05-24 15.25 15.55 15.20 15.40 0.0M
2024-05-23 15.80 15.80 15.25 15.65 0.0M
2024-05-22 15.25 15.50 14.95 15.50 0.0M
2024-05-21 15.70 15.70 14.60 15.25 0.0M
2024-05-20 15.00 15.55 15.00 15.25 0.0M
2024-05-17 15.90 15.90 15.00 15.15 0.0M
2024-05-16 16.10 16.10 15.50 15.70 0.0M
2024-05-15 15.95 16.65 15.95 16.15 0.0M
2024-05-14 16.50 16.50 14.95 16.15 0.1M
2024-05-13 16.45 16.45 15.95 16.45 0.0M
2024-05-10 15.35 16.30 15.35 16.30 0.0M
2024-05-08 15.50 16.00 15.40 15.95 0.0M
2024-05-07 14.00 16.00 14.00 15.45 0.0M
2024-05-06 14.55 15.95 14.30 14.75 0.0M
2024-05-03 14.00 14.15 14.00 14.10 0.0M
2024-05-02 14.50 14.65 13.75 14.00 0.0M
2024-04-30 14.60 14.90 14.15 14.50 0.0M
2024-04-29 14.50 15.45 14.25 14.65 0.0M
2024-04-26 14.50 14.50 14.15 14.50 0.0M
2024-04-25 14.95 14.95 13.90 14.75 0.0M
2024-04-24 14.50 15.05 14.50 15.00 0.0M
2024-04-23 15.20 15.20 14.55 14.95 0.0M
2024-04-22 15.15 15.15 15.10 15.10 0.0M
2024-04-19 14.60 14.95 14.50 14.85 0.0M
2024-04-18 15.20 15.20 14.75 15.20 0.0M
2024-04-17 14.75 14.75 14.75 14.75 0.0M
2024-04-16 15.00 15.00 14.45 14.70 0.0M
2024-04-15 14.85 15.00 14.55 15.00 0.0M
2024-04-12 15.35 15.90 15.35 15.35 0.0M
2024-04-11 15.40 15.80 15.00 15.35 0.0M
2024-04-10 15.00 15.45 14.85 15.40 0.0M
2024-04-09 15.20 15.55 15.00 15.50 0.0M
2024-04-08 14.35 15.75 14.35 15.25 0.0M
2024-04-05 14.50 14.80 14.35 14.80 0.0M
2024-04-04 14.50 15.00 14.25 14.50 0.0M
2024-04-03 13.95 14.45 13.30 14.45 0.0M
2024-04-02 13.60 14.40 13.25 14.00 0.0M
2024-03-28 13.65 13.75 13.40 13.75 0.0M
2024-03-27 13.60 13.65 13.25 13.60 0.0M
2024-03-26 12.70 13.70 12.45 13.70 0.0M
2024-03-25 12.80 12.80 12.40 12.70 0.0M
2024-03-22 12.75 12.95 12.45 12.75 0.0M
2024-03-21 12.90 13.20 12.65 12.95 0.0M
2024-03-20 13.00 13.00 12.95 12.95 0.0M
2024-03-19 13.20 13.75 12.85 12.90 0.0M
2024-03-18 13.80 14.95 13.00 13.40 0.0M
2024-03-15 13.35 13.50 12.75 13.50 0.0M
2024-03-14 14.40 14.40 13.45 13.55 0.0M
2024-03-13 12.85 14.00 12.80 14.00 0.3M
2024-03-12 13.25 13.25 12.80 13.05 0.0M
2024-03-11 12.20 13.05 12.20 12.80 0.0M
2024-03-08 12.20 12.40 12.20 12.25 0.0M
2024-03-07 12.30 13.00 11.85 12.20 0.1M
2024-03-06 12.25 12.50 12.05 12.30 0.0M
2024-03-05 12.75 12.75 11.75 12.60 0.1M
2024-03-04 12.90 13.35 11.80 12.75 0.3M
2024-03-01 12.80 13.55 12.00 12.75 0.2M
2024-02-29 13.40 13.70 11.90 13.25 0.1M
2024-02-28 15.85 15.85 11.20 13.30 0.2M
2024-02-27 15.30 15.65 15.05 15.40 0.0M
2024-02-26 15.20 15.30 15.05 15.30 0.0M
2024-02-23 15.30 15.30 15.00 15.25 0.0M
2024-02-22 15.00 15.65 14.70 15.30 0.0M
2024-02-21 14.65 15.00 14.60 15.00 0.0M
2024-02-20 15.10 15.10 14.80 15.05 0.0M
2024-02-19 15.00 15.20 14.75 15.20 0.0M
2024-02-16 14.90 15.40 14.90 15.20 0.0M
2024-02-15 15.00 15.30 14.85 15.15 0.0M
2024-02-14 15.30 15.30 14.95 15.25 0.0M
2024-02-13 15.10 15.35 15.10 15.30 0.0M
2024-02-12 15.25 15.40 15.25 15.40 0.0M
2024-02-09 15.20 15.35 15.00 15.30 0.0M
2024-02-08 15.50 15.50 15.20 15.45 0.0M
2024-02-07 15.65 15.75 15.65 15.75 0.0M
2024-02-06 15.50 15.65 15.30 15.65 0.0M
2024-02-05 16.05 16.05 15.55 15.55 0.0M
2024-02-02 15.55 16.10 15.55 16.05 0.0M
2024-02-01 16.55 16.55 15.55 16.05 0.0M
2024-01-31 15.35 15.70 15.25 15.70 0.0M
2024-01-30 15.95 15.95 15.35 15.75 0.0M
2024-01-29 15.85 15.90 15.40 15.75 0.0M
2024-01-26 15.90 15.90 15.30 15.90 0.0M
2024-01-25 15.90 15.90 15.25 15.70 0.0M
2024-01-24 15.55 15.90 15.40 15.90 0.0M
2024-01-23 16.05 16.05 15.50 16.00 0.0M
2024-01-22 15.70 16.30 15.70 16.20 0.0M
2024-01-19 16.00 16.25 15.65 16.25 0.0M
2024-01-18 16.10 16.30 16.00 16.30 0.0M
2024-01-17 16.20 16.20 16.00 16.10 0.0M
2024-01-16 16.30 16.40 16.05 16.40 0.0M
2024-01-15 16.50 16.50 16.00 16.30 0.0M
2024-01-12 16.30 16.60 16.00 16.60 0.0M
2024-01-11 16.25 16.35 16.10 16.35 0.0M
2024-01-10 16.50 16.60 16.30 16.50 0.0M
2024-01-09 16.60 17.15 16.60 16.75 0.0M
2024-01-08 16.30 16.95 15.70 16.50 0.0M
2024-01-05 16.10 16.60 16.10 16.30 0.0M
2024-01-04 16.00 16.10 15.75 16.10 0.0M
2024-01-03 15.95 16.10 15.70 16.10 0.0M
2024-01-02 16.10 16.10 15.75 15.90 0.0M