Sectra

SECTb
🏛️ sweden →
306.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 275.00 275.00 274.60 274.60 3.6K
09:01 275.50 276.65 274.75 276.65 0.7K
09:02 277.40 277.60 277.40 277.60 0.2K
09:03 278.00 278.45 278.00 278.45 1.1K
09:04 278.55 278.55 278.00 278.00 0.2K
09:06 278.00 278.00 278.00 278.00 0.2K
09:08 276.45 277.15 276.45 277.15 0.8K
09:09 276.20 276.30 276.00 276.30 0.3K
09:11 276.25 276.40 276.00 276.00 0.0K
09:13 275.80 275.80 275.80 275.80 0.1K
09:14 275.90 277.00 275.90 276.50 0.5K
09:17 276.50 276.50 276.50 276.50 0.1K
09:18 276.95 276.95 276.90 276.90 0.0K
09:19 276.20 276.20 276.20 276.20 0.1K
09:21 276.90 277.70 276.90 277.10 8.7K
09:22 277.15 277.15 277.15 277.15 0.1K
09:24 277.15 277.15 276.85 277.15 0.3K
09:25 276.95 277.50 276.95 277.50 0.5K
09:26 277.05 277.05 276.60 276.60 0.1K
09:27 276.70 277.90 276.70 277.90 0.4K
09:28 277.45 278.00 277.40 278.00 0.4K
09:30 278.05 278.45 277.90 277.90 1.5K
09:31 278.45 278.55 278.25 278.25 0.7K
09:32 277.60 277.60 277.50 277.50 0.1K
09:34 278.15 278.15 278.15 278.15 0.0K
09:35 277.70 277.70 277.70 277.70 0.0K
09:36 278.15 278.15 278.15 278.15 0.0K
09:37 277.55 277.55 277.55 277.55 1.4K
09:45 277.30 277.35 277.30 277.35 0.0K
09:46 277.60 278.10 277.55 278.10 0.6K
09:47 278.05 278.05 278.05 278.05 0.1K
09:52 276.70 276.70 276.70 276.70 0.0K
09:54 276.95 276.95 276.95 276.95 0.0K
09:56 276.40 276.40 276.40 276.40 0.0K
09:58 276.65 277.00 276.65 277.00 0.1K
10:00 277.20 277.25 276.65 276.65 0.5K
10:10 276.50 276.55 276.45 276.45 0.1K
10:13 276.40 276.40 276.40 276.40 0.0K
10:15 276.35 276.35 275.95 276.15 0.5K
10:17 275.80 275.90 275.80 275.90 0.2K
10:21 275.65 275.65 275.65 275.65 0.1K
10:24 275.55 275.55 275.55 275.55 0.0K
10:27 275.55 275.55 275.40 275.40 0.1K
10:30 275.00 275.00 275.00 275.00 0.2K
10:35 274.30 274.65 274.25 274.65 0.0K
10:39 274.20 274.20 274.00 274.00 0.0K
10:41 274.00 274.00 274.00 274.00 0.0K
10:42 273.10 273.55 273.05 273.55 0.3K
10:44 273.20 273.80 273.20 273.80 0.4K
10:46 273.95 274.60 273.95 274.60 0.8K
10:47 274.40 274.85 274.20 274.50 0.6K
10:48 274.60 274.90 274.60 274.90 0.2K
10:49 274.90 274.90 274.90 274.90 0.0K
10:50 274.50 274.50 274.45 274.45 0.2K
10:51 274.55 275.00 274.55 275.00 0.3K
10:53 274.85 274.85 274.65 274.85 0.3K
10:57 274.85 274.85 274.85 274.85 0.0K
11:00 275.15 275.25 275.15 275.25 0.4K
11:02 275.35 275.45 275.20 275.20 0.1K
11:03 275.10 275.10 275.10 275.10 0.0K
11:08 275.40 275.50 275.40 275.50 0.2K
11:10 275.30 275.55 275.30 275.55 0.2K
11:11 275.00 275.00 275.00 275.00 0.6K
11:13 275.00 275.00 275.00 275.00 3.0K
11:14 275.00 275.00 275.00 275.00 1.0K
11:15 275.00 275.00 275.00 275.00 0.0K
11:16 275.00 275.00 275.00 275.00 0.0K
11:17 275.00 275.00 275.00 275.00 0.1K
11:19 275.00 275.00 275.00 275.00 0.0K
11:21 275.00 275.00 274.75 274.95 0.3K
11:22 275.00 275.00 275.00 275.00 0.1K
11:24 274.65 274.80 274.65 274.80 2.8K
11:25 274.30 274.40 274.30 274.40 0.4K
11:31 274.20 274.20 274.20 274.20 0.1K
11:33 274.15 274.15 274.15 274.15 0.0K
11:34 273.70 273.70 273.70 273.70 0.1K
11:35 273.70 273.70 273.45 273.45 0.2K
11:37 273.30 273.30 273.30 273.30 0.0K
11:38 273.25 273.25 273.25 273.25 0.0K
11:41 272.85 272.85 272.85 272.85 0.0K
11:45 273.25 273.25 273.25 273.25 0.1K
11:48 273.30 273.30 273.30 273.30 0.1K
11:49 273.60 273.60 273.60 273.60 0.0K
11:51 273.80 273.80 273.80 273.80 0.1K
11:52 273.85 273.85 273.85 273.85 0.0K
11:54 274.10 274.10 274.10 274.10 0.1K
11:55 274.40 274.40 273.75 273.75 0.1K
11:57 273.85 273.85 273.55 273.55 0.0K
11:58 273.60 273.90 273.60 273.90 0.4K
11:59 273.60 273.60 273.60 273.60 0.0K
12:00 273.85 273.85 273.85 273.85 0.0K
12:01 274.00 274.00 273.75 273.75 0.4K
12:04 274.40 274.40 274.40 274.40 0.1K
12:06 274.05 274.05 274.05 274.05 0.0K
12:07 274.25 274.25 274.25 274.25 0.0K
12:08 274.20 274.20 274.20 274.20 0.4K
12:18 274.30 274.30 274.30 274.30 0.0K
12:19 274.20 274.45 274.20 274.45 0.1K
12:22 274.80 274.80 274.80 274.80 0.3K
12:23 274.55 274.55 274.55 274.55 0.0K
12:24 274.40 274.40 274.40 274.40 0.2K
12:27 274.00 274.00 274.00 274.00 1.0K
12:28 274.00 274.00 274.00 274.00 0.0K
12:33 273.50 273.65 273.50 273.65 0.1K
12:34 273.75 273.75 273.75 273.75 0.0K
12:36 273.40 273.40 273.40 273.40 0.1K
12:38 273.35 273.35 273.35 273.35 0.3K
12:43 273.35 273.50 273.35 273.50 0.1K
12:46 273.30 273.30 273.30 273.30 0.1K
12:55 273.30 273.30 273.25 273.25 0.3K
12:58 273.05 273.05 272.95 272.95 0.0K
13:02 272.80 272.80 272.80 272.80 0.0K
13:03 273.05 273.05 273.05 273.05 0.0K
13:04 273.00 273.15 272.75 272.75 0.1K
13:07 272.50 272.50 272.00 272.00 0.2K
13:08 271.85 271.85 271.85 271.85 0.2K
13:12 272.30 272.30 272.30 272.30 0.1K
13:13 271.85 271.85 271.85 271.85 0.1K
13:15 271.95 272.05 271.95 272.05 0.0K
13:17 271.80 271.80 271.80 271.80 0.1K
13:18 271.45 271.45 271.45 271.45 0.1K
13:19 271.40 271.40 271.40 271.40 0.1K
13:20 271.45 271.45 271.45 271.45 0.1K
13:22 271.45 271.45 271.45 271.45 0.1K
13:28 271.65 271.65 271.65 271.65 0.0K
13:31 271.60 271.60 271.60 271.60 0.0K
13:34 271.40 271.40 271.20 271.20 0.0K
13:35 271.20 271.20 270.95 270.95 0.0K
13:40 270.80 270.80 270.80 270.80 0.0K
13:41 270.55 270.55 270.55 270.55 0.1K
13:42 270.70 270.70 270.70 270.70 0.0K
13:44 270.50 270.50 270.45 270.45 0.0K
13:45 270.30 270.30 270.30 270.30 0.0K
13:46 270.10 270.10 270.10 270.10 0.1K
13:47 270.10 270.10 270.10 270.10 0.1K
13:48 270.15 270.15 270.00 270.00 0.7K
13:49 269.85 269.85 269.65 269.65 0.0K
13:50 269.50 269.50 269.45 269.45 0.1K
13:51 269.50 269.50 269.50 269.50 0.1K
13:52 270.00 270.00 270.00 270.00 0.2K
13:54 269.90 269.90 269.90 269.90 0.0K
13:58 270.35 270.35 270.35 270.35 0.3K
13:59 270.35 270.35 270.35 270.35 0.7K
14:00 270.40 270.40 270.40 270.40 0.0K
14:02 270.20 270.20 270.20 270.20 0.0K
14:03 270.50 270.50 270.50 270.50 0.1K
14:06 270.15 270.15 270.15 270.15 0.0K
14:09 270.10 270.15 270.05 270.15 0.6K
14:10 269.80 269.80 269.80 269.80 0.0K
14:13 270.00 270.05 270.00 270.05 0.2K
14:15 270.05 270.05 270.05 270.05 0.1K
14:16 269.80 269.80 269.80 269.80 0.1K
14:18 269.50 269.50 269.50 269.50 0.0K
14:19 269.20 269.20 269.20 269.20 0.1K
14:20 269.35 269.35 269.35 269.35 0.2K
14:21 269.45 269.50 269.45 269.50 0.1K
14:22 269.65 269.65 269.65 269.65 0.0K
14:25 269.70 269.75 269.70 269.75 0.1K
14:26 269.30 269.30 269.30 269.30 0.0K
14:27 269.75 269.75 269.75 269.75 0.0K
14:29 269.65 269.65 269.65 269.65 0.0K
14:30 269.65 269.70 269.65 269.70 0.1K
14:33 269.90 269.90 269.60 269.60 0.1K
14:34 270.00 270.00 270.00 270.00 0.1K
14:39 269.75 269.75 269.75 269.75 0.0K
14:42 269.30 269.30 269.30 269.30 0.0K
14:43 269.50 269.50 269.50 269.50 0.0K
14:45 269.50 269.50 269.50 269.50 0.1K
14:48 269.55 269.55 269.55 269.55 0.1K
14:51 269.05 269.05 269.05 269.05 0.1K
14:52 269.00 269.00 268.65 268.65 0.0K
14:53 269.10 269.20 269.10 269.20 0.0K
14:54 269.10 269.10 269.10 269.10 0.0K
14:55 269.25 269.25 269.25 269.25 0.2K
14:58 269.35 269.35 269.35 269.35 0.0K
14:59 269.40 269.55 269.40 269.50 0.1K
15:00 269.40 269.40 268.90 268.90 0.4K
15:01 268.85 269.05 268.85 269.05 0.0K
15:03 269.15 269.15 269.15 269.15 0.0K
15:04 269.05 269.05 268.90 268.90 0.1K
15:10 269.05 269.05 269.05 269.05 0.0K
15:13 269.05 269.10 268.65 268.75 0.8K
15:16 268.50 268.60 268.50 268.50 0.1K
15:17 268.70 268.70 268.70 268.70 0.1K
15:18 268.75 268.75 268.75 268.75 0.0K
15:19 268.70 268.70 268.50 268.50 0.3K
15:20 268.00 268.35 268.00 268.00 0.0K
15:21 267.65 267.85 267.65 267.85 0.8K
15:22 268.05 268.75 268.05 268.75 0.7K
15:23 268.90 268.90 268.90 268.90 0.1K
15:26 268.80 268.80 268.80 268.80 0.0K
15:28 269.20 269.55 269.20 269.50 0.9K
15:29 268.90 268.90 268.90 268.90 0.3K
15:30 269.10 269.30 269.10 269.30 0.1K
15:32 268.85 268.85 268.65 268.65 0.0K
15:33 268.80 268.95 268.60 268.95 0.2K
15:34 268.55 268.55 268.55 268.55 0.1K
15:35 268.45 268.45 268.45 268.45 0.1K
15:36 268.70 268.70 268.70 268.70 0.0K
15:37 268.50 268.80 268.45 268.80 0.1K
15:38 268.80 268.80 268.80 268.80 0.1K
15:39 268.70 268.70 268.60 268.60 0.1K
15:40 268.75 268.80 268.75 268.80 0.3K
15:42 269.10 269.25 269.10 269.25 0.1K
15:46 269.05 269.05 268.90 268.90 0.1K
15:47 268.90 269.15 268.55 269.15 0.2K
15:50 269.15 269.15 269.15 269.15 0.1K
15:51 269.40 269.40 269.00 269.00 0.2K
15:52 269.05 269.05 269.05 269.05 0.0K
15:53 268.85 268.85 268.60 268.60 0.1K
15:55 268.90 269.05 268.85 268.85 0.2K
15:56 268.65 268.65 268.65 268.65 0.0K
15:57 268.75 268.75 268.75 268.75 0.0K
15:58 268.75 269.15 268.75 268.90 0.2K
15:59 268.85 269.20 268.60 268.60 1.0K
16:00 268.50 268.50 268.00 268.00 0.3K
16:01 268.00 268.00 268.00 268.00 0.0K
16:02 268.05 268.10 267.90 268.10 0.1K
16:04 267.50 267.50 267.50 267.50 0.2K
16:05 267.05 267.45 267.05 267.45 0.4K
16:06 267.25 267.25 266.95 266.95 0.5K
16:10 266.95 266.95 266.95 266.95 0.0K
16:11 267.05 267.05 266.60 266.60 0.8K
16:13 266.55 266.55 266.55 266.55 0.1K
16:14 266.50 266.55 266.50 266.55 0.1K
16:15 266.20 266.20 266.05 266.05 0.1K
16:16 266.25 266.25 266.25 266.25 0.0K
16:17 266.35 266.50 266.35 266.40 0.4K
16:19 266.35 266.35 266.35 266.35 0.1K
16:20 266.35 266.35 266.35 266.35 0.0K
16:21 266.35 266.35 266.35 266.35 0.0K
16:22 266.15 266.15 266.15 266.15 0.0K
16:25 266.00 266.00 265.85 265.85 0.1K
16:26 265.80 265.80 265.65 265.65 0.2K
16:27 265.70 265.90 265.70 265.75 0.3K
16:28 265.60 265.80 265.40 265.80 0.4K
16:29 265.75 265.80 265.70 265.80 0.6K
16:30 265.75 265.75 265.60 265.60 0.3K
16:32 265.75 265.90 265.50 265.90 1.5K
16:33 266.05 266.05 265.65 265.65 0.7K
16:34 265.75 265.75 265.40 265.40 0.0K
16:37 265.60 265.70 265.60 265.60 0.1K
16:39 265.40 265.40 265.35 265.35 0.1K
16:40 265.30 265.30 265.10 265.10 0.1K
16:41 265.25 265.35 265.25 265.35 0.5K
16:42 265.60 265.75 265.60 265.75 1.2K
16:43 265.85 265.85 265.80 265.80 0.4K
16:44 265.80 265.80 265.70 265.70 0.0K
16:45 265.55 265.55 265.50 265.50 0.0K
16:46 265.55 265.75 265.55 265.75 0.8K
16:47 265.70 265.75 265.70 265.75 0.3K
16:48 265.70 266.00 265.70 266.00 0.2K
16:53 265.95 265.95 265.60 265.60 0.8K
16:54 265.95 266.10 265.95 266.05 0.1K
16:55 266.15 266.15 266.15 266.15 0.0K
16:57 266.30 266.30 266.30 266.30 0.0K
16:58 266.15 266.15 266.15 266.15 0.0K
17:00 266.50 266.50 266.50 266.50 0.6K
17:01 266.30 266.40 266.25 266.40 0.2K
17:03 266.50 266.50 266.50 266.50 0.0K
17:05 266.20 266.20 266.15 266.15 0.1K
17:06 266.25 266.30 266.25 266.30 0.2K
17:07 266.30 266.30 266.30 266.30 0.0K
17:08 266.35 266.45 266.35 266.45 0.2K
17:10 266.35 266.35 266.35 266.35 0.0K
17:11 266.50 266.50 266.50 266.50 0.0K
17:12 266.35 266.35 266.35 266.35 0.0K
17:14 266.45 266.45 266.45 266.45 0.0K
17:15 266.55 266.65 266.40 266.40 0.3K
17:16 266.40 266.40 265.90 265.90 0.5K
17:17 265.80 265.80 265.60 265.60 0.3K
17:18 265.55 265.55 265.25 265.25 0.6K
17:19 265.30 265.30 265.30 265.30 0.3K
17:20 265.05 265.35 265.00 265.35 0.6K
17:21 265.30 265.30 265.30 265.30 0.0K
17:22 265.40 265.40 265.00 265.15 0.2K
17:23 264.90 265.00 264.90 264.95 1.5K
17:24 265.20 265.55 265.00 265.05 0.1K
17:30 265.55 265.55 265.55 265.55 52.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available