Sectra

SECTb
🏛️ sweden →
302.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 282.00 284.00 282.00 283.20 1.4K
09:02 282.80 282.80 282.00 282.00 0.1K
09:03 282.80 282.80 281.40 281.40 0.1K
09:04 281.20 281.20 281.20 281.20 0.0K
09:06 281.80 282.40 281.80 282.40 0.1K
09:08 283.40 283.40 283.40 283.40 0.0K
09:10 283.20 283.20 283.20 283.20 0.2K
09:11 282.00 282.00 282.00 282.00 0.0K
09:12 282.60 282.60 282.60 282.60 0.0K
09:15 283.40 283.40 283.40 283.40 0.6K
09:16 284.00 284.00 284.00 284.00 0.1K
09:19 283.60 283.60 283.20 283.20 0.1K
09:21 283.60 284.00 283.60 284.00 0.4K
09:25 283.60 283.60 283.60 283.60 0.0K
09:26 284.60 284.60 284.60 284.60 0.2K
09:29 284.80 284.80 284.80 284.80 0.2K
09:30 284.80 284.80 284.20 284.20 0.6K
09:31 284.00 284.20 283.60 283.60 0.2K
09:34 284.00 284.00 284.00 284.00 0.4K
09:35 284.00 284.00 284.00 284.00 0.2K
09:38 283.20 283.20 283.00 283.00 0.2K
09:39 282.60 282.60 282.60 282.60 0.2K
09:40 282.60 282.60 282.60 282.60 0.0K
09:41 283.00 283.00 283.00 283.00 0.0K
09:44 283.40 283.40 283.40 283.40 0.1K
09:48 283.20 283.20 283.20 283.20 0.0K
09:50 283.00 283.20 283.00 283.20 0.0K
09:53 283.00 283.00 283.00 283.00 0.1K
09:54 283.40 283.40 283.40 283.40 0.0K
09:55 283.20 283.20 283.20 283.20 0.0K
09:56 283.20 283.20 282.80 282.80 0.1K
09:59 282.80 282.80 282.60 282.60 0.1K
10:02 283.00 283.00 283.00 283.00 0.2K
10:06 282.80 282.80 282.80 282.80 0.0K
10:08 282.60 282.60 282.20 282.20 0.1K
10:11 282.60 282.60 282.60 282.60 0.0K
10:12 282.00 282.00 282.00 282.00 0.1K
10:14 282.60 282.60 282.60 282.60 0.0K
10:15 282.40 283.00 282.40 283.00 0.1K
10:17 283.00 283.00 283.00 283.00 0.0K
10:20 283.20 283.20 282.80 282.80 0.4K
10:23 283.20 283.20 283.20 283.20 0.0K
10:27 283.80 283.80 283.80 283.80 0.5K
10:28 283.80 283.80 283.60 283.60 0.4K
10:29 283.40 284.00 283.40 284.00 0.3K
10:30 283.80 283.80 283.80 283.80 0.1K
10:31 284.20 284.20 283.60 283.60 0.2K
10:34 283.80 284.00 283.80 284.00 0.1K
10:35 284.00 284.00 284.00 284.00 0.1K
10:36 284.00 284.00 283.60 283.60 0.0K
10:39 283.80 283.80 283.40 283.40 0.2K
10:41 283.40 283.40 283.40 283.40 0.0K
10:42 283.20 283.20 283.20 283.20 0.1K
10:43 283.60 283.60 283.60 283.60 0.1K
10:46 283.20 283.20 283.20 283.20 0.1K
10:49 283.00 283.00 283.00 283.00 0.0K
10:50 283.00 283.00 283.00 283.00 0.0K
10:53 283.40 283.40 283.40 283.40 0.0K
10:55 283.20 283.20 283.20 283.20 0.0K
10:58 283.40 283.40 283.40 283.40 0.1K
11:00 283.20 283.20 283.20 283.20 0.1K
11:03 282.40 282.60 282.40 282.60 0.1K
11:05 282.80 282.80 282.80 282.80 0.0K
11:08 282.80 282.80 282.80 282.80 0.1K
11:10 282.40 282.40 282.40 282.40 0.0K
11:12 282.60 282.80 282.60 282.80 0.3K
11:14 283.20 284.60 283.20 284.60 1.3K
11:15 284.80 284.80 284.00 284.00 1.0K
11:18 284.40 284.40 284.40 284.40 0.0K
11:20 284.60 284.60 284.00 284.00 1.5K
11:22 284.00 284.00 284.00 284.00 0.1K
11:24 284.40 284.40 284.40 284.40 0.2K
11:26 284.00 284.00 284.00 284.00 2.4K
11:30 284.00 284.00 284.00 284.00 0.2K
11:34 284.80 284.80 284.20 284.20 3.4K
11:35 284.60 284.60 284.60 284.60 0.1K
11:38 284.20 284.80 284.20 284.80 0.2K
11:40 284.20 284.20 284.20 284.20 0.1K
11:50 284.60 285.60 284.60 285.40 1.0K
11:55 285.60 285.60 285.60 285.60 0.0K
11:56 285.40 285.40 285.40 285.40 0.3K
11:57 285.60 286.00 285.60 286.00 0.3K
11:59 286.00 286.40 286.00 286.40 2.5K
12:00 285.20 285.20 285.20 285.20 0.8K
12:02 285.00 285.00 285.00 285.00 0.4K
12:03 285.00 285.00 285.00 285.00 42.5K
12:05 285.00 285.20 285.00 285.20 0.1K
12:11 285.20 285.20 285.00 285.00 0.4K
12:15 285.00 285.00 284.60 284.60 0.1K
12:16 284.40 284.60 284.40 284.60 0.2K
12:18 284.60 284.60 284.60 284.60 0.1K
12:19 284.60 284.60 284.60 284.60 0.1K
12:20 284.60 284.60 284.60 284.60 0.4K
12:23 284.60 284.60 284.60 284.60 0.1K
12:24 284.80 284.80 284.80 284.80 0.0K
12:25 284.80 284.80 284.60 284.60 0.4K
12:26 285.00 285.00 285.00 285.00 0.9K
12:28 284.80 284.80 284.80 284.80 0.1K
12:29 284.60 284.60 284.60 284.60 0.1K
12:30 284.80 285.60 284.80 285.60 0.4K
12:31 285.00 285.00 285.00 285.00 0.1K
12:34 284.80 284.80 284.40 284.40 0.4K
12:35 284.60 284.60 284.40 284.40 0.0K
12:41 284.20 284.20 283.60 283.60 0.3K
12:42 283.60 284.40 283.60 284.40 0.4K
12:43 284.00 284.00 284.00 284.00 0.0K
12:45 284.60 284.60 284.60 284.60 0.0K
12:48 284.00 284.80 284.00 284.40 0.4K
12:52 284.20 285.00 284.20 285.00 0.3K
12:53 284.40 284.60 284.20 284.60 0.3K
12:54 284.40 284.40 284.40 284.40 0.0K
12:55 285.00 285.00 285.00 285.00 0.0K
12:56 284.80 285.00 284.80 285.00 0.6K
12:58 285.00 285.00 285.00 285.00 0.0K
12:59 285.00 285.00 285.00 285.00 0.0K
13:00 285.00 285.00 284.80 284.80 0.9K
13:01 284.20 284.40 284.20 284.40 0.3K
13:02 285.00 285.00 284.60 284.60 0.5K
13:04 284.80 284.80 284.80 284.80 0.5K
13:08 285.20 285.20 285.20 285.20 0.3K
13:10 285.20 285.40 284.80 284.80 0.7K
13:11 285.00 285.00 285.00 285.00 0.1K
13:13 285.00 285.20 285.00 285.20 0.1K
13:16 285.40 285.40 285.40 285.40 1.0K
13:17 285.40 285.40 285.00 285.00 0.3K
13:19 285.20 285.20 285.20 285.20 0.1K
13:21 285.20 285.60 285.20 285.20 1.0K
13:23 285.40 285.40 285.40 285.40 0.1K
13:25 285.40 285.60 285.20 285.60 0.5K
13:28 285.60 286.20 285.60 286.20 2.3K
13:29 285.40 285.40 285.20 285.20 0.8K
13:30 285.60 285.60 285.60 285.60 0.2K
13:31 285.60 285.60 285.60 285.60 0.4K
13:33 285.60 285.60 285.60 285.60 0.0K
13:35 285.80 285.80 285.80 285.80 0.1K
13:36 285.60 285.60 285.40 285.60 0.3K
13:40 285.80 285.80 285.60 285.60 0.1K
13:41 285.80 286.00 285.80 285.80 0.1K
13:43 286.00 286.00 286.00 286.00 0.0K
13:49 286.00 286.00 286.00 286.00 0.0K
13:56 285.80 285.80 285.80 285.80 0.0K
13:58 286.00 286.00 286.00 286.00 0.0K
14:00 286.20 286.20 286.20 286.20 0.0K
14:01 286.40 286.40 286.40 286.40 0.0K
14:02 286.40 286.40 286.40 286.40 0.0K
14:03 286.40 286.40 286.40 286.40 0.1K
14:04 286.20 286.20 286.20 286.20 0.0K
14:05 286.40 286.40 286.40 286.40 0.0K
14:06 286.40 286.40 286.40 286.40 0.0K
14:07 286.00 286.60 286.00 286.20 1.1K
14:09 286.40 286.40 286.40 286.40 0.0K
14:10 286.60 286.80 286.60 286.80 0.6K
14:11 286.40 286.40 286.40 286.40 0.1K
14:17 286.40 286.40 286.40 286.40 0.1K
14:18 287.40 287.40 287.20 287.20 1.2K
14:19 286.60 286.60 286.60 286.60 0.4K
14:20 287.00 287.00 287.00 287.00 0.4K
14:21 286.80 286.80 286.80 286.80 0.8K
14:23 286.80 286.80 286.80 286.80 0.1K
14:24 287.00 287.00 287.00 287.00 0.1K
14:25 287.00 287.00 286.80 286.80 0.1K
14:26 287.00 287.00 286.80 286.80 0.0K
14:27 286.80 286.80 286.80 286.80 0.0K
14:28 287.20 287.20 287.00 287.00 0.1K
14:29 286.80 286.80 286.80 286.80 0.1K
14:30 286.60 286.60 286.60 286.60 0.2K
14:31 286.80 286.80 286.80 286.80 0.0K
14:32 287.00 287.00 287.00 287.00 0.2K
14:34 287.20 287.20 286.80 286.80 0.1K
14:35 287.00 287.00 287.00 287.00 0.0K
14:36 286.80 287.00 286.80 286.80 0.3K
14:37 286.60 286.60 286.60 286.60 0.1K
14:40 286.40 286.60 286.40 286.60 0.1K
14:43 286.80 286.80 286.80 286.80 0.1K
14:44 286.60 286.60 286.60 286.60 0.0K
14:45 286.80 286.80 286.80 286.80 0.0K
14:47 287.00 287.00 287.00 287.00 1.1K
14:48 287.00 287.00 287.00 287.00 0.0K
14:50 287.00 287.00 286.80 286.80 0.3K
14:51 286.60 286.60 286.60 286.60 0.2K
14:52 286.80 286.80 286.80 286.80 0.0K
14:53 286.60 286.60 286.60 286.60 0.0K
14:54 286.40 286.60 286.40 286.60 0.1K
14:56 286.80 286.80 286.80 286.80 0.0K
14:57 286.80 286.80 286.40 286.40 0.3K
14:58 286.40 286.40 286.40 286.40 0.1K
14:59 287.00 287.00 287.00 287.00 0.2K
15:00 286.80 286.80 286.80 286.80 0.1K
15:01 286.60 286.80 286.60 286.80 0.1K
15:03 286.80 286.80 286.40 286.40 0.5K
15:05 286.80 286.80 286.80 286.80 0.0K
15:06 286.40 286.40 286.40 286.40 0.4K
15:10 286.20 286.20 286.20 286.20 0.0K
15:11 286.60 287.00 286.60 287.00 0.4K
15:12 287.00 287.00 287.00 287.00 0.0K
15:14 287.00 287.00 287.00 287.00 0.0K
15:15 287.00 287.00 287.00 287.00 0.0K
15:17 287.00 287.00 287.00 287.00 0.0K
15:18 287.00 287.00 287.00 287.00 0.0K
15:19 287.00 287.00 287.00 287.00 0.0K
15:21 287.00 287.00 287.00 287.00 0.0K
15:22 286.40 286.40 286.40 286.40 0.3K
15:23 286.80 286.80 286.80 286.80 0.1K
15:24 286.80 287.00 286.80 287.00 0.1K
15:26 287.00 287.00 287.00 287.00 0.0K
15:27 287.00 287.00 286.60 286.80 0.2K
15:29 286.80 286.80 286.80 286.80 0.0K
15:30 286.40 286.60 286.40 286.40 0.3K
15:31 286.40 286.60 286.40 286.60 0.2K
15:33 286.80 286.80 286.80 286.80 0.1K
15:34 286.20 286.80 286.20 286.80 0.6K
15:35 286.20 286.20 286.20 286.20 0.1K
15:38 286.80 286.80 286.80 286.80 0.1K
15:39 287.00 287.00 287.00 287.00 0.3K
15:40 286.80 286.80 286.40 286.40 0.7K
15:41 286.60 286.60 286.60 286.60 0.0K
15:46 286.80 286.80 286.20 286.20 0.6K
15:49 286.20 286.20 286.20 286.20 0.1K
15:50 286.00 286.00 286.00 286.00 0.0K
15:51 286.20 286.20 286.20 286.20 0.1K
15:54 286.00 286.00 286.00 286.00 0.1K
15:55 286.00 286.00 286.00 286.00 0.0K
15:56 285.80 285.80 285.60 285.60 0.2K
15:59 286.00 286.00 285.60 285.80 2.1K
16:00 285.80 285.80 285.40 285.80 1.0K
16:03 286.00 286.00 286.00 286.00 0.5K
16:04 285.80 285.80 285.80 285.80 0.0K
16:05 286.00 286.00 286.00 286.00 0.0K
16:07 286.20 286.20 286.00 286.00 0.2K
16:09 286.20 286.40 286.20 286.40 0.5K
16:10 286.00 286.00 286.00 286.00 0.5K
16:11 285.60 285.60 285.60 285.60 0.0K
16:13 285.80 285.80 285.80 285.80 0.0K
16:14 286.00 286.20 286.00 286.00 0.6K
16:17 286.20 286.20 286.20 286.20 0.1K
16:19 286.40 286.40 286.40 286.40 0.1K
16:23 286.40 286.40 285.60 285.80 1.7K
16:24 285.60 286.20 285.60 286.20 1.8K
16:25 285.80 286.00 285.80 285.80 0.5K
16:27 285.80 285.80 285.80 285.80 0.3K
16:30 285.60 286.00 285.60 286.00 0.5K
16:31 285.80 285.80 285.00 285.20 0.9K
16:32 285.60 285.60 285.20 285.20 0.9K
16:34 285.60 286.00 285.60 286.00 0.6K
16:38 286.20 286.20 286.20 286.20 0.5K
16:39 286.40 286.40 286.40 286.40 0.1K
16:40 285.80 285.80 285.80 285.80 0.3K
16:43 286.00 286.00 286.00 286.00 0.0K
16:44 286.60 286.60 286.60 286.60 0.2K
16:45 286.20 286.60 286.20 286.60 0.4K
16:48 286.60 286.60 286.60 286.60 0.0K
16:49 286.40 286.40 286.40 286.40 0.3K
16:50 286.00 286.20 286.00 286.20 0.4K
16:52 286.00 286.40 286.00 286.40 0.9K
16:53 286.20 286.20 286.20 286.20 0.1K
16:56 286.40 286.60 286.40 286.60 0.1K
16:57 286.20 286.20 286.20 286.20 0.5K
16:58 286.00 286.00 286.00 286.00 0.1K
16:59 286.40 286.40 286.40 286.40 0.5K
17:00 286.00 286.00 286.00 286.00 0.1K
17:05 286.00 286.00 285.80 285.80 0.8K
17:06 285.80 285.80 285.60 285.60 0.1K
17:07 285.80 285.80 285.60 285.60 0.6K
17:08 285.20 285.20 285.20 285.20 0.6K
17:10 285.40 285.40 285.20 285.20 0.6K
17:11 285.40 285.40 285.40 285.40 0.1K
17:12 285.40 285.40 285.40 285.40 0.4K
17:13 285.20 285.20 285.20 285.20 0.0K
17:15 285.40 285.40 285.20 285.20 0.2K
17:17 285.40 285.60 285.40 285.60 1.0K
17:18 285.40 285.40 285.20 285.20 0.2K
17:21 285.20 285.20 285.20 285.20 0.2K
17:22 285.40 285.40 285.20 285.20 0.6K
17:23 285.00 285.00 284.60 284.60 0.1K
17:24 284.60 285.00 284.60 285.00 0.4K
17:30 284.20 284.20 284.20 284.20 53.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available