Ctek AB

CTEK
🏛️ sweden →
12.72
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 17.46 17.46 17.20 17.20 11.1K
09:01 17.10 17.10 17.00 17.00 5.2K
09:02 17.00 17.00 16.56 16.56 4.9K
09:03 16.56 16.78 16.54 16.70 7.3K
09:04 16.84 17.04 16.84 16.98 2.5K
09:05 17.04 17.04 17.04 17.04 0.1K
09:06 17.14 17.14 17.14 17.14 0.6K
09:07 16.92 16.92 16.92 16.92 3.1K
09:08 17.02 17.12 17.02 17.12 0.7K
09:09 17.08 17.08 17.08 17.08 0.7K
09:10 17.02 17.06 17.02 17.06 0.1K
09:11 17.04 17.04 17.04 17.04 0.1K
09:12 17.06 17.10 17.06 17.10 3.1K
09:13 17.10 17.10 17.10 17.10 0.0K
09:14 17.10 17.10 17.10 17.10 0.0K
09:15 17.04 17.04 17.04 17.04 0.0K
09:16 17.04 17.04 17.02 17.04 0.4K
09:17 17.04 17.04 16.96 17.04 0.9K
09:20 16.96 16.96 16.96 16.96 1.9K
09:22 16.96 16.96 16.92 16.92 0.2K
09:23 16.96 16.96 16.96 16.96 0.5K
09:24 16.92 16.92 16.92 16.92 0.6K
09:25 16.96 16.96 16.96 16.96 0.0K
09:27 17.04 17.12 17.02 17.02 8.9K
09:28 17.02 17.02 17.02 17.02 0.3K
09:33 17.08 17.08 17.08 17.08 0.3K
09:37 17.02 17.02 17.02 17.02 0.3K
09:38 17.02 17.02 17.02 17.02 0.0K
09:40 17.04 17.04 17.04 17.04 0.0K
09:41 17.00 17.00 17.00 17.00 0.1K
09:43 17.00 17.00 17.00 17.00 0.3K
09:49 17.08 17.08 17.08 17.08 0.2K
09:53 17.08 17.08 16.98 16.98 12.5K
09:54 16.96 16.96 16.96 16.96 0.0K
09:56 16.94 16.94 16.94 16.94 1.7K
09:57 17.00 17.00 17.00 17.00 0.0K
09:58 16.92 16.92 16.90 16.90 1.0K
10:00 16.90 16.90 16.90 16.90 1.1K
10:03 17.00 17.00 16.92 16.92 2.8K
10:04 17.02 17.02 17.02 17.02 0.9K
10:06 16.92 16.92 16.92 16.92 0.1K
10:07 17.02 17.02 17.02 17.02 0.0K
10:08 17.06 17.06 17.06 17.06 0.0K
10:12 17.00 17.00 17.00 17.00 0.9K
10:13 17.06 17.06 17.06 17.06 0.3K
10:25 17.06 17.06 17.06 17.06 0.1K
10:26 17.06 17.06 17.06 17.06 0.1K
10:33 17.06 17.06 17.04 17.04 1.2K
10:34 17.14 17.14 17.14 17.14 0.5K
10:37 17.08 17.08 17.08 17.08 0.4K
10:38 17.14 17.14 17.14 17.14 0.3K
10:39 17.14 17.14 17.14 17.14 0.0K
10:40 17.14 17.14 17.08 17.08 0.0K
10:43 17.08 17.08 17.04 17.04 1.6K
10:44 17.04 17.08 17.04 17.08 1.7K
10:47 17.14 17.14 17.14 17.14 1.0K
10:49 17.12 17.12 17.12 17.12 1.0K
10:50 17.18 17.18 17.18 17.18 0.0K
10:51 17.06 17.06 17.06 17.06 0.5K
10:52 17.18 17.18 17.18 17.18 0.0K
10:55 17.18 17.18 17.18 17.18 0.6K
10:56 17.18 17.18 17.18 17.18 0.0K
10:59 17.22 17.22 17.22 17.22 0.1K
11:01 17.22 17.22 17.22 17.22 1.7K
11:04 17.24 17.24 17.24 17.24 0.0K
11:12 17.24 17.24 17.24 17.24 0.3K
11:14 17.18 17.18 17.18 17.18 0.0K
11:16 17.20 17.20 17.20 17.20 0.0K
11:18 17.16 17.16 17.16 17.16 0.0K
11:26 17.12 17.12 17.12 17.12 0.0K
11:27 17.12 17.12 17.12 17.12 0.1K
11:28 17.12 17.12 17.12 17.12 0.0K
11:29 17.04 17.04 17.04 17.04 0.1K
11:37 17.14 17.14 17.14 17.14 0.1K
11:55 17.00 17.00 17.00 17.00 2.6K
12:00 17.12 17.12 17.12 17.12 0.3K
12:07 17.00 17.00 17.00 17.00 0.1K
12:15 17.02 17.02 17.02 17.02 0.3K
12:16 17.12 17.12 17.12 17.12 0.0K
12:21 17.12 17.12 17.12 17.12 0.1K
12:22 17.10 17.10 17.10 17.10 0.1K
12:24 17.12 17.12 17.12 17.12 0.0K
12:25 17.12 17.12 17.12 17.12 0.0K
12:28 17.12 17.12 17.12 17.12 0.1K
12:29 17.04 17.04 17.04 17.04 0.0K
12:31 17.12 17.12 17.04 17.04 1.5K
12:34 17.14 17.14 17.14 17.14 0.3K
12:37 17.14 17.14 17.14 17.14 0.0K
12:43 17.02 17.02 17.02 17.02 0.1K
12:45 17.02 17.02 17.02 17.02 0.1K
12:58 17.10 17.10 17.10 17.10 0.0K
13:02 17.12 17.12 17.12 17.12 0.0K
13:10 17.14 17.14 17.14 17.14 0.0K
13:19 17.14 17.14 17.14 17.14 0.5K
13:24 17.12 17.12 17.12 17.12 0.0K
13:25 17.14 17.14 17.14 17.14 0.0K
13:28 17.14 17.14 17.14 17.14 0.5K
13:29 17.14 17.14 17.14 17.14 0.6K
13:30 17.20 17.20 17.20 17.20 0.0K
13:31 17.20 17.20 17.20 17.20 0.5K
13:34 17.20 17.26 17.20 17.26 4.0K
13:35 17.14 17.14 17.12 17.12 1.3K
13:38 17.24 17.24 17.24 17.24 0.1K
13:48 17.30 17.30 17.30 17.30 0.4K
13:49 17.34 17.34 17.34 17.34 0.0K
13:52 17.38 17.38 17.38 17.38 0.1K
13:53 17.38 17.38 17.38 17.38 0.2K
13:54 17.44 17.44 17.32 17.32 0.3K
13:56 17.36 17.40 17.36 17.40 0.1K
13:58 17.28 17.30 17.28 17.30 0.0K
14:01 17.32 17.32 17.28 17.28 0.6K
14:06 17.18 17.18 17.18 17.18 0.0K
14:15 17.28 17.28 17.28 17.28 0.0K
14:17 17.28 17.28 17.28 17.28 0.2K
14:20 17.38 17.38 17.38 17.38 0.0K
14:25 17.30 17.30 17.30 17.30 0.0K
14:26 17.30 17.30 17.30 17.30 0.0K
14:31 17.36 17.36 17.36 17.36 4.8K
14:34 17.36 17.36 17.24 17.24 1.2K
14:36 17.36 17.36 17.36 17.36 0.0K
14:43 17.36 17.36 17.36 17.36 0.0K
14:50 17.36 17.38 17.36 17.38 0.0K
14:55 17.38 17.38 17.38 17.38 0.0K
14:59 17.38 17.38 17.38 17.38 0.0K
15:03 17.24 17.24 17.24 17.24 0.4K
15:13 17.36 17.36 17.36 17.36 0.0K
15:15 17.36 17.36 17.36 17.36 1.2K
15:31 17.24 17.24 17.24 17.24 0.0K
15:33 17.24 17.24 17.24 17.24 0.1K
15:46 17.28 17.28 17.28 17.28 0.0K
15:52 17.24 17.24 17.24 17.24 0.0K
15:54 17.28 17.28 17.28 17.28 0.0K
15:57 17.28 17.28 17.28 17.28 0.0K
15:58 17.28 17.28 17.28 17.28 0.0K
15:59 17.28 17.28 17.28 17.28 0.2K
16:00 17.32 17.32 17.32 17.32 0.0K
16:01 17.28 17.30 17.24 17.30 0.4K
16:11 17.30 17.30 17.30 17.30 0.0K
16:16 17.30 17.30 17.30 17.30 0.0K
16:26 17.30 17.30 17.30 17.30 0.6K
16:28 17.32 17.32 17.32 17.32 0.0K
16:33 17.36 17.36 17.36 17.36 0.0K
16:35 17.36 17.36 17.36 17.36 0.0K
16:37 17.32 17.32 17.32 17.32 0.1K
16:51 17.30 17.30 17.30 17.30 0.0K
17:00 17.32 17.32 17.32 17.32 0.0K
17:02 17.30 17.30 17.24 17.24 0.1K
17:08 17.30 17.30 17.30 17.30 0.2K
17:12 17.28 17.28 17.28 17.28 0.0K
17:13 17.32 17.32 17.28 17.28 0.3K
17:15 17.30 17.30 17.30 17.30 0.0K
17:16 17.30 17.30 17.30 17.30 0.0K
17:20 17.32 17.32 17.32 17.32 0.1K
17:21 17.30 17.30 17.30 17.30 0.0K
17:23 17.24 17.24 17.24 17.24 1.5K
17:24 17.24 17.24 17.24 17.24 0.6K
17:29 17.20 17.20 17.20 17.20 0.0K
17:30 17.20 17.20 17.20 17.20 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available