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 16.80 16.80 16.80 16.80 3.4K
09:01 16.70 16.70 16.70 16.70 0.3K
09:05 16.80 16.80 16.80 16.80 0.2K
09:07 16.80 16.88 16.80 16.88 0.1K
09:08 16.98 16.98 16.98 16.98 0.1K
09:09 16.98 16.98 16.98 16.98 0.1K
09:10 17.00 17.00 17.00 17.00 0.1K
09:15 16.88 16.88 16.72 16.72 1.7K
09:17 16.72 16.72 16.72 16.72 0.0K
09:18 16.84 16.84 16.84 16.84 0.0K
09:19 16.84 16.84 16.84 16.84 0.0K
09:25 16.74 16.74 16.74 16.74 0.0K
09:27 16.82 16.82 16.82 16.82 0.2K
09:29 16.74 16.74 16.74 16.74 1.0K
09:32 16.88 16.88 16.88 16.88 0.2K
09:33 16.88 16.88 16.88 16.88 0.0K
09:44 16.94 16.94 16.94 16.94 0.2K
09:45 16.94 16.94 16.94 16.94 0.3K
09:50 16.96 16.96 16.96 16.96 4.5K
09:53 17.10 17.10 17.10 17.10 0.0K
09:56 17.10 17.18 17.10 17.18 0.2K
09:58 17.10 17.10 17.10 17.10 0.9K
10:02 17.10 17.10 17.10 17.10 1.1K
10:04 17.20 17.20 17.20 17.20 0.0K
10:06 17.26 17.26 17.26 17.26 1.3K
10:08 17.36 17.38 17.36 17.38 0.4K
10:09 17.40 17.40 17.40 17.40 1.4K
10:10 17.40 17.40 17.40 17.40 0.7K
10:16 17.20 17.34 17.20 17.34 1.5K
10:17 17.38 17.38 17.38 17.38 0.0K
10:18 17.38 17.38 17.38 17.38 0.1K
10:19 17.38 17.38 17.38 17.38 0.2K
10:20 17.30 17.30 17.30 17.30 0.0K
10:22 17.18 17.18 17.18 17.18 2.5K
10:23 17.18 17.18 17.18 17.18 0.1K
10:27 17.30 17.30 17.18 17.30 0.4K
10:28 17.30 17.30 17.30 17.30 0.5K
10:34 17.28 17.28 17.28 17.28 0.1K
10:36 17.28 17.28 17.28 17.28 0.0K
10:38 17.28 17.28 17.28 17.28 0.3K
10:45 17.28 17.28 17.28 17.28 0.6K
10:48 17.28 17.28 17.28 17.28 0.0K
10:49 17.28 17.28 17.28 17.28 0.0K
10:53 17.20 17.20 17.20 17.20 0.5K
10:57 17.28 17.28 17.28 17.28 0.0K
11:01 17.20 17.20 17.20 17.20 0.6K
11:02 17.20 17.20 17.20 17.20 0.1K
11:07 17.18 17.18 17.18 17.18 0.0K
11:17 17.20 17.20 17.20 17.20 0.2K
11:21 17.16 17.16 17.16 17.16 0.0K
11:22 17.20 17.20 17.20 17.20 1.1K
11:24 17.20 17.20 17.20 17.20 0.4K
11:25 17.16 17.20 17.16 17.20 0.1K
11:26 17.20 17.20 17.20 17.20 0.1K
11:30 17.20 17.20 17.20 17.20 0.2K
11:35 17.20 17.20 17.20 17.20 0.0K
11:41 17.18 17.18 17.18 17.18 0.0K
11:44 17.18 17.20 17.18 17.20 0.7K
11:45 17.20 17.20 17.20 17.20 0.5K
11:47 17.20 17.20 17.20 17.20 0.4K
11:49 17.28 17.28 17.28 17.28 0.0K
11:53 17.28 17.28 17.28 17.28 0.1K
11:54 17.28 17.28 17.28 17.28 0.0K
11:57 17.28 17.28 17.28 17.28 0.3K
12:01 17.28 17.32 17.28 17.32 0.5K
12:05 17.34 17.34 17.34 17.34 0.2K
12:08 17.30 17.30 17.30 17.30 0.0K
12:21 17.30 17.30 17.30 17.30 0.0K
12:23 17.20 17.20 17.20 17.20 0.1K
12:38 17.20 17.20 17.20 17.20 0.2K
12:41 17.26 17.26 17.26 17.26 0.0K
12:54 17.24 17.24 17.24 17.24 0.2K
12:57 17.24 17.24 17.16 17.16 0.3K
13:00 17.24 17.24 17.24 17.24 0.4K
13:02 17.30 17.30 17.30 17.30 0.1K
13:05 17.28 17.28 17.28 17.28 0.6K
13:06 17.28 17.28 17.28 17.28 0.1K
13:10 17.18 17.18 17.18 17.18 0.5K
13:18 17.18 17.18 17.18 17.18 0.1K
13:21 17.18 17.18 17.18 17.18 1.5K
13:23 17.26 17.26 17.26 17.26 0.2K
13:24 17.28 17.28 17.28 17.28 0.6K
13:25 17.28 17.28 17.28 17.28 0.0K
13:28 17.34 17.34 17.34 17.34 0.3K
13:36 17.30 17.30 17.30 17.30 0.1K
13:43 17.30 17.30 17.30 17.30 0.1K
13:49 17.30 17.30 17.30 17.30 0.0K
13:50 17.20 17.20 17.20 17.20 0.1K
13:54 17.20 17.20 17.20 17.20 0.4K
14:01 17.30 17.30 17.30 17.30 0.1K
14:06 17.30 17.30 17.30 17.30 0.0K
14:07 17.20 17.20 17.20 17.20 0.3K
14:09 17.20 17.20 17.20 17.20 0.0K
14:13 17.20 17.20 17.20 17.20 1.0K
14:14 17.18 17.18 17.18 17.18 0.9K
14:16 17.16 17.16 17.08 17.08 1.8K
14:17 17.06 17.06 17.06 17.06 1.0K
14:19 17.06 17.06 17.06 17.06 1.2K
14:24 17.06 17.06 17.06 17.06 0.1K
14:26 17.02 17.02 17.02 17.02 0.7K
14:39 17.06 17.06 17.06 17.06 1.2K
14:41 17.04 17.04 17.00 17.00 1.0K
14:42 17.06 17.06 17.06 17.06 0.1K
14:44 17.04 17.04 17.04 17.04 0.3K
14:45 16.98 16.98 16.98 16.98 4.8K
14:51 17.00 17.00 17.00 17.00 0.5K
14:53 17.06 17.06 17.06 17.06 0.1K
14:54 17.06 17.06 17.06 17.06 0.0K
14:56 17.00 17.00 16.94 16.94 0.6K
15:01 17.06 17.06 17.06 17.06 0.5K
15:03 17.06 17.06 17.06 17.06 0.0K
15:05 17.06 17.06 17.06 17.06 0.4K
15:09 17.06 17.06 17.06 17.06 0.1K
15:16 17.04 17.04 17.04 17.04 0.2K
15:19 17.04 17.04 17.04 17.04 0.2K
15:20 17.04 17.06 17.04 17.06 0.4K
15:35 17.12 17.12 17.12 17.12 0.2K
15:36 17.06 17.12 17.06 17.08 3.4K
15:37 17.06 17.06 17.06 17.06 2.7K
15:39 17.12 17.12 17.12 17.12 0.6K
15:42 17.10 17.10 17.10 17.10 0.0K
15:44 17.08 17.08 17.08 17.08 2.2K
15:46 17.06 17.06 17.06 17.06 0.2K
15:47 17.04 17.04 17.04 17.04 0.0K
15:49 17.00 17.00 17.00 17.00 0.1K
15:51 17.00 17.00 17.00 17.00 0.3K
15:55 17.08 17.08 17.08 17.08 0.2K
16:02 17.08 17.08 17.08 17.08 0.6K
16:04 17.10 17.10 17.10 17.10 0.3K
16:08 17.08 17.08 17.08 17.08 0.1K
16:14 17.00 17.08 17.00 17.08 0.1K
16:16 17.08 17.08 17.08 17.08 0.6K
16:17 17.08 17.08 17.08 17.08 0.2K
16:20 17.00 17.00 17.00 17.00 4.0K
16:21 17.08 17.08 17.08 17.08 0.1K
16:37 17.08 17.08 17.08 17.08 0.6K
16:41 17.10 17.10 17.10 17.10 0.1K
16:56 17.08 17.08 17.08 17.08 0.6K
17:02 17.00 17.00 17.00 17.00 2.8K
17:03 17.06 17.06 17.06 17.06 0.6K
17:04 17.02 17.02 17.02 17.02 0.3K
17:05 17.00 17.02 17.00 17.02 0.4K
17:07 17.00 17.00 17.00 17.00 3.0K
17:09 16.98 16.98 16.98 16.98 0.0K
17:19 17.00 17.00 17.00 17.00 0.0K
17:21 17.08 17.08 17.08 17.08 0.2K
17:22 17.08 17.08 17.08 17.08 2.3K
17:23 17.08 17.08 17.08 17.08 0.1K
17:24 17.00 17.04 17.00 17.04 0.5K
17:30 16.98 16.98 16.98 16.98 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available