Streamify (STREAM) | Spotlight

Orderdjup

#	Volym		Köp	Sälj		Volym	#
1	9 076		0,08	0,0992		39 999	1
1	9 076					39 999	1

Uppdaterad 2025-03-14 16:39:22 Visa hela orderdjupet

Just Nu

+/-: 0,0152
%: 18,05%
Senast: 0,0994
Högst: 0,0994
Lägst: 0,0772
Volym: 9 774
Omsatt (SEK): 876
Börsvärde (MSEK): 5,9
Tid (Senaste avslut)

Summerade avslut

2024-07-24	9	0,061	0,073	0,061	421 272	26 131
2024-07-23	5	0,078	0,082	0,073	114 772	8 539
2024-07-22	2	0,082	0,082	0,061	3 439	261
2024-07-19	13	0,082	0,089	0,070	451 679	37 335
2024-07-18	3	0,089	0,095	0,070	6 118	524
2024-07-17	2	0,097	0,098	0,097	100	10
2024-07-16	1	0,099	0,099	0,099	2 040	201
2024-07-15	5	0,073	0,073	0,060	54 482	3 920
2024-07-12	4	0,073	0,073	0,070	11 441	826
2024-07-11	8	0,070	0,074	0,070	179 679	12 838
2024-07-10	2	0,071	0,072	0,071	130 000	9 284
2024-07-09	6	0,082	0,082	0,071	23 052	1 783
2024-07-08	4	0,093	0,093	0,087	13 233	1 226
2024-07-05	1	0,087	0,087	0,087	12 672	1 100
2024-07-04					0
2024-07-03	8	0,082	0,082	0,071	98 206	7 592
2024-07-02	9	0,076	0,085	0,071	301 140	23 737
2024-07-01	8	0,085	0,100	0,081	68 050	6 431
2024-06-28	4	0,099	0,099	0,077	9 774	876
2024-06-27	2	0,084	0,085	0,084	11 179	942
2024-06-26	6	0,082	0,084	0,081	209 996	17 467
2024-06-25	11	0,081	0,095	0,081	318 502	26 346
2024-06-24	16	0,083	0,098	0,078	397 804	32 754
2024-06-20	3	0,076	0,076	0,074	112 269	8 370
2024-06-19	7	0,076	0,087	0,076	234 448	19 444
2024-06-18	5	0,088	0,088	0,084	255 324	22 092
2024-06-17	17	0,090	0,100	0,085	911 925	87 389
2024-06-14	5	0,100	0,110	0,090	19 694	2 079
2024-06-13	4	0,091	0,092	0,081	11 028	997
2024-06-12	4	0,089	0,092	0,089	120 597	10 875
2024-06-11	14	0,092	0,099	0,090	397 766	36 168
2024-06-10	21	0,099	0,110	0,090	544 317	52 644
2024-06-07	15	0,111	0,111	0,075	517 160	45 297
2024-06-05	3	0,087	0,090	0,073	9 277	808
2024-06-04	8	0,090	0,094	0,088	125 695	11 468
2024-06-03	26	0,087	0,100	0,062	812 510	74 604
2024-05-31	29	0,096	0,110	0,080	930 678	80 597
2024-05-30	6	0,110	0,117	0,102	5 447	598
2024-05-29	5	0,109	0,109	0,101	50 927	5 522
2024-05-28	8	0,107	0,109	0,103	105 702	11 338
2024-05-27	20	0,103	0,122	0,100	517 013	54 634
2024-05-24	3	0,122	0,138	0,110	38 283	4 671
2024-05-23	2	0,138	0,139	0,138	12 242	1 692
2024-05-22	11	0,139	0,139	0,095	295 893	34 883
2024-05-21	17	0,117	0,152	0,089	301 495	37 932
2024-05-20	6	0,152	0,152	0,136	218 187	30 385
2024-05-17	6	0,155	0,177	0,155	29 748	4 650
2024-05-16	5	0,177	0,177	0,150	32 233	4 879
2024-05-15	2	0,155	0,155	0,155	80 899	12 499
2024-05-14	4	0,122	0,140	0,122	19 477	2 723
2024-05-13	2	0,140	0,140	0,131	2 452	339
2024-05-10	5	0,140	0,140	0,140	142 780	19 989
2024-05-08	1	0,158	0,158	0,158	4 000	630
2024-05-07	6	0,157	0,157	0,150	113 568	17 040
2024-05-06	9	0,156	0,170	0,156	252 054	39 288
2024-05-03	7	0,170	0,170	0,154	68 702	11 287
2024-05-02	7	0,162	0,162	0,152	45 344	7 344
2024-04-30	17	0,166	0,166	0,147	219 662	33 795
2024-04-29	24	0,148	0,170	0,142	593 036	92 692
2024-04-26	24	0,169	0,180	0,161	334 252	56 941
2024-04-25	21	0,178	0,198	0,170	91 419	16 175
2024-04-24	12	0,187	0,195	0,156	37 537	6 869
2024-04-23	9	0,199	0,199	0,178	132 133	25 556
2024-04-22	23	0,178	0,220	0,163	324 885	58 539
2024-04-19	29	0,164	0,164	0,137	278 454	42 486
2024-04-18	3	0,167	0,167	0,150	30 000	4 830
2024-04-17	6	0,168	0,171	0,141	33 939	5 548
2024-04-16	10	0,177	0,197	0,165	109 022	18 372
2024-04-15	8	0,177	0,188	0,174	126 354	22 147
2024-04-12	7	0,197	0,199	0,186	56 504	10 553
2024-04-11	22	0,187	0,187	0,152	556 986	91 266
2024-04-10	12	0,186	0,187	0,151	55 739	9 711
2024-04-09					0
2024-04-08	2	0,187	0,187	0,171	4 762	887
2024-04-05	5	0,188	0,188	0,183	14 800	2 765
2024-04-04	13	0,188	0,190	0,147	94 949	16 866
2024-04-03	7	0,184	0,186	0,164	29 849	4 950
2024-04-02	8	0,199	0,202	0,166	54 240	9 739
2024-03-28	2	0,190	0,190	0,190	1 842	350
2024-03-27	2	0,190	0,191	0,190	42 700	8 133
2024-03-26	2	0,204	0,204	0,190	2 000	394
2024-03-25	3	0,216	0,216	0,190	8 244	1 757
2024-03-22	8	0,200	0,218	0,189	145 376	28 696
2024-03-21	9	0,188	0,218	0,161	122 952	22 332
2024-03-20	1	0,200	0,200	0,200	10 224	2 045
2024-03-19	1	0,218	0,218	0,218	4 100	894
2024-03-18	7	0,215	0,219	0,171	8 844	1 824
2024-03-15	6	0,218	0,218	0,171	5 436	1 183
2024-03-14	1	0,218	0,218	0,218	597	130
2024-03-13	4	0,215	0,215	0,193	21 189	4 544
2024-03-12	3	0,214	0,215	0,181	11 127	2 222
2024-03-11					0
2024-03-08	2	0,215	0,215	0,200	1 600	331
2024-03-07	4	0,210	0,210	0,210	24 375	5 119
2024-03-06	4	0,210	0,210	0,193	5 766	1 126
2024-03-05	3	0,194	0,205	0,192	31 041	6 350
2024-03-04	6	0,189	0,196	0,189	21 105	4 120
2024-03-01	7	0,195	0,209	0,179	34 299	6 775
2024-02-29	8	0,180	0,200	0,180	77 560	15 396
2024-02-28	3	0,190	0,191	0,190	27 518	5 238
2024-02-27	10	0,203	0,223	0,191	43 967	9 095
2024-02-26	16	0,214	0,214	0,191	269 413	53 521
2024-02-23	11	0,220	0,220	0,201	146 494	31 282
2024-02-22	14	0,207	0,207	0,171	103 255	21 089
2024-02-21	15	0,209	0,218	0,200	79 110	16 149
2024-02-20	8	0,239	0,239	0,185	37 150	7 732
2024-02-19	3	0,190	0,209	0,190	250	52
2024-02-16	4	0,209	0,209	0,190	10 549	2 187
2024-02-15					0
2024-02-14	4	0,201	0,209	0,201	7 240	1 473
2024-02-13	10	0,207	0,207	0,173	54 311	11 007
2024-02-12	5	0,211	0,212	0,211	77 050	16 265
2024-02-09	8	0,225	0,233	0,221	110 063	24 667
2024-02-08	40	0,233	0,254	0,201	619 309	141 246
2024-02-07	6	0,254	0,268	0,232	20 284	5 132
2024-02-06	9	0,260	0,296	0,260	70 380	18 887
2024-02-05	6	0,299	0,300	0,262	25 247	6 624
2024-02-02	6	0,282	0,290	0,260	59 183	16 555
2024-02-01					0
2024-01-31	3	0,291	0,291	0,280	9 744	2 829
2024-01-30	11	0,286	0,295	0,285	57 602	16 779
2024-01-29	5	0,292	0,295	0,272	14 630	4 269
2024-01-26	5	0,291	0,293	0,289	12 586	3 652
2024-01-25	31	0,294	0,320	0,282	274 378	83 423
2024-01-24	5	0,321	0,333	0,321	5 311	1 737
2024-01-23	10	0,328	0,328	0,320	240 558	78 881
2024-01-22	8	0,329	0,348	0,322	20 464	6 731
2024-01-19	9	0,348	0,348	0,320	29 466	10 001
2024-01-18	1	0,335	0,335	0,335	3 000	1 005
2024-01-17	6	0,328	0,339	0,321	29 056	9 628
2024-01-16	14	0,332	0,348	0,321	173 430	59 103
2024-01-15	6	0,332	0,349	0,331	16 353	5 434
2024-01-12	5	0,349	0,359	0,340	18 513	6 446
2024-01-11	18	0,340	0,360	0,340	369 284	127 752
2024-01-10	30	0,330	0,339	0,309	425 559	137 267
2024-01-09	7	0,328	0,339	0,323	29 638	9 835
2024-01-08	17	0,338	0,350	0,310	268 102	89 061
2024-01-05	4	0,330	0,330	0,321	91 999	29 712
2024-01-04	5	0,345	0,345	0,340	53 451	18 356
2024-01-03	2	0,380	0,380	0,379	10 000	3 795
2024-01-02	6	0,344	0,364	0,344	21 600	7 437
2023-12-29	12	0,340	0,379	0,340	38 440	13 597
2023-12-28	15	0,378	0,380	0,341	80 471	29 910
2023-12-27	14	0,379	0,380	0,340	53 409	20 021
2023-12-22	11	0,370	0,405	0,370	82 117	31 095
2023-12-21	14	0,408	0,439	0,400	179 363	72 740
2023-12-20	19	0,410	0,444	0,361	127 513	50 101
2023-12-19	12	0,380	0,390	0,350	75 246	27 336
2023-12-18	12	0,350	0,350	0,329	152 642	52 714
2023-12-15	9	0,341	0,341	0,319	35 500	11 975
2023-12-14	12	0,339	0,347	0,331	50 860	17 049
2023-12-13	9	0,331	0,347	0,320	17 608	5 894
2023-12-12	2	0,320	0,321	0,320	50 000	16 032
2023-12-11	7	0,332	0,341	0,317	39 690	13 166
2023-12-08	11	0,341	0,377	0,319	109 282	36 581
2023-12-07	6	0,319	0,319	0,310	72 506	22 642
2023-12-06	6	0,319	0,319	0,300	56 600	17 058
2023-12-05	9	0,319	0,343	0,310	58 266	18 571
2023-12-04	9	0,313	0,349	0,313	39 230	13 165
2023-12-01	1	0,351	0,351	0,351	199	70
2023-11-30	21	0,350	0,386	0,321	162 591	58 094
2023-11-29	1	0,388	0,388	0,388	5 000	1 940
2023-11-28	3	0,388	0,388	0,388	2 932	1 138
2023-11-27	9	0,387	0,389	0,351	37 396	14 332
2023-11-24	10	0,370	0,390	0,370	102 500	38 369
2023-11-23	27	0,374	0,398	0,341	509 303	185 388
2023-11-22	19	0,399	0,399	0,310	166 309	57 553
2023-11-21	5	0,332	0,349	0,321	9 431	3 129
2023-11-20	6	0,349	0,349	0,340	102 242	34 884
2023-11-17	17	0,361	0,379	0,330	202 664	71 772
2023-11-16	6	0,359	0,360	0,350	19 581	7 015
2023-11-15	12	0,350	0,379	0,349	142 958	50 607
2023-11-14	38	0,327	0,384	0,301	197 564	70 987
2023-11-13	3	0,339	0,339	0,339	13 759	4 664
2023-11-10	7	0,330	0,340	0,330	62 858	20 954
2023-11-09	6	0,340	0,340	0,340	39 706	13 500
2023-11-08	3	0,339	0,339	0,311	13 654	4 601
2023-11-07	9	0,326	0,337	0,305	55 834	18 258
2023-11-06	9	0,324	0,338	0,309	5 317	1 721
2023-11-03	5	0,334	0,334	0,318	60 993	19 512
2023-11-02	15	0,327	0,339	0,301	121 183	39 688
2023-11-01	8	0,370	0,370	0,328	41 287	14 345
2023-10-31	7	0,328	0,334	0,303	38 213	12 560
2023-10-30	24	0,328	0,355	0,319	375 057	121 883
2023-10-27	13	0,350	0,389	0,350	118 902	42 512
2023-10-26	2	0,388	0,389	0,388	1 788	694
2023-10-25	7	0,389	0,419	0,350	64 089	24 361
2023-10-24	2	0,400	0,400	0,399	10 300	4 120
2023-10-23	9	0,367	0,399	0,367	26 856	10 584
2023-10-20	1	0,388	0,388	0,388	779	302
2023-10-19	16	0,379	0,379	0,360	122 892	45 367
2023-10-18	16	0,380	0,413	0,380	199 264	78 307
2023-10-17	38	0,430	0,442	0,370	425 421	173 479
2023-10-16	17	0,407	0,496	0,406	118 811	51 372
2023-10-13	8	0,420	0,436	0,420	26 566	11 200
2023-10-12	22	0,436	0,460	0,430	139 005	62 611
2023-10-11	9	0,438	0,458	0,438	74 852	33 398
2023-10-10	12	0,470	0,538	0,430	145 317	65 222
2023-10-09	4	0,450	0,461	0,450	39 819	18 327
2023-10-06	19	0,461	0,558	0,461	130 319	64 934
2023-10-05	21	0,496	0,560	0,401	89 353	42 250
2023-10-04	11	0,409	0,410	0,391	140 836	57 081
2023-10-03	61	0,405	0,458	0,391	670 686	277 186
2023-10-02	56	0,430	0,540	0,430	750 927	362 395
2023-09-29	13	0,512	0,516	0,452	152 252	71 590
2023-09-28	13	0,459	0,489	0,422	89 450	40 269
2023-09-27	5	0,434	0,434	0,429	12 028	5 209
2023-09-26	7	0,455	0,459	0,434	21 203	9 574
2023-09-25	19	0,460	0,508	0,460	112 912	53 962
2023-09-22	14	0,518	0,622	0,420	155 084	74 585
2023-09-21	4	0,440	0,444	0,440	20 935	9 245
2023-09-20	47	0,441	0,500	0,420	624 546	286 752
2023-09-19	4	0,420	0,422	0,420	73 500	30 942
2023-09-18	8	0,450	0,460	0,420	26 651	12 152
2023-09-15	3	0,420	0,421	0,420	5 156	2 169
2023-09-14	2	0,422	0,422	0,421	49	21
2023-09-13					0
2023-09-12	5	0,430	0,440	0,424	41 587	17 705
2023-09-11	8	0,440	0,453	0,421	109 833	47 731
2023-09-08	16	0,450	0,500	0,450	330 161	150 460
2023-09-07	11	0,441	0,451	0,431	80 147	35 884
2023-09-06	8	0,488	0,488	0,430	100 697	44 934
2023-09-05	19	0,460	0,498	0,438	101 597	47 623
2023-09-04	26	0,494	0,610	0,437	243 888	116 961
2023-09-01	4	0,436	0,469	0,431	9 334	4 164
2023-08-31	9	0,470	0,498	0,470	82 053	38 772
2023-08-30	5	0,500	0,500	0,477	41 404	20 672
2023-08-29	7	0,502	0,514	0,488	76 765	37 615
2023-08-28	14	0,500	0,518	0,471	73 323	36 353
2023-08-25	17	0,502	0,518	0,481	60 758	30 386
2023-08-24	14	0,490	0,558	0,490	99 181	50 513
2023-08-23	75	0,526	0,562	0,479	483 048	246 083
2023-08-22	23	0,510	0,548	0,476	147 451	74 216
2023-08-21	41	0,548	0,560	0,500	369 726	195 791
2023-08-18	13	0,598	0,598	0,526	134 173	75 193
2023-08-17	42	0,600	0,648	0,570	242 554	144 347
2023-08-16	17	0,586	0,608	0,576	68 653	40 327
2023-08-15	23	0,610	0,642	0,564	189 012	114 013
2023-08-14	28	0,642	0,646	0,580	144 653	89 696
2023-08-11	29	0,590	0,728	0,590	298 110	180 549
2023-08-10	84	0,592	0,658	0,540	853 934	498 186
2023-08-09	19	0,550	0,608	0,540	102 031	56 766
2023-08-08	48	0,530	0,598	0,500	355 793	184 280
2023-08-07	29	0,506	0,556	0,500	159 971	81 710
2023-08-04	17	0,546	0,548	0,518	140 874	74 043
2023-08-03	14	0,544	0,558	0,528	17 935	9 748
2023-08-02	128	0,544	0,662	0,534	1 231 102	715 995
2023-08-01	476	0,658	0,698	0,491	3 117 726	1 894 396
2023-07-31	35	0,500	0,508	0,480	178 684	87 990
2023-07-28	14	0,491	0,491	0,480	127 335	61 878
2023-07-27	23	0,480	0,530	0,471	209 359	102 144
2023-07-26	31	0,502	0,538	0,500	207 076	106 163
2023-07-25	17	0,538	0,538	0,470	66 922	34 312
2023-07-24	30	0,470	0,546	0,403	277 915	126 364
2023-07-21	25	0,385	0,542	0,385	153 416	66 275
2023-07-20	21	0,391	0,409	0,354	114 851	43 641
2023-07-19	14	0,385	0,409	0,373	39 722	15 192
2023-07-18	11	0,380	0,383	0,371	18 872	7 141
2023-07-17	25	0,371	0,450	0,360	177 980	73 140
2023-07-14	6	0,381	0,400	0,381	13 555	5 174
2023-07-13	8	0,400	0,421	0,400	76 852	31 159
2023-07-12	2	0,421	0,433	0,421	17 000	7 241
2023-07-11	5	0,421	0,450	0,421	41 996	18 491
2023-07-10	7	0,428	0,428	0,412	36 687	15 467
2023-07-07	13	0,414	0,420	0,396	136 548	56 010
2023-07-06	10	0,435	0,441	0,406	79 090	34 690
2023-07-05	7	0,456	0,480	0,441	43 705	19 791
2023-07-04	21	0,440	0,480	0,414	126 144	55 844
2023-07-03	30	0,460	0,598	0,420	192 822	92 547
2023-06-30	10	0,420	0,420	0,392	14 678	6 007
2023-06-29	2	0,394	0,419	0,394	3 241	1 308
2023-06-28	7	0,419	0,419	0,392	12 387	5 018
2023-06-27	10	0,395	0,430	0,391	26 334	10 435
2023-06-26	7	0,412	0,450	0,412	26 854	11 350
2023-06-22	4	0,418	0,419	0,410	3 175	1 303
2023-06-21	9	0,395	0,415	0,382	29 161	11 555
2023-06-20	4	0,400	0,400	0,400	26 924	10 770
2023-06-19	7	0,420	0,438	0,400	21 264	8 562
2023-06-16	7	0,438	0,439	0,401	11 814	5 063
2023-06-15	6	0,439	0,439	0,400	16 841	7 212
2023-06-14	3	0,411	0,411	0,407	5 247	2 153
2023-06-13	6	0,439	0,439	0,410	15 596	6 435
2023-06-12	5	0,410	0,410	0,405	24 209	9 828
2023-06-09	13	0,403	0,424	0,400	76 712	30 962
2023-06-08	12	0,424	0,440	0,400	72 766	30 668
2023-06-07	6	0,430	0,445	0,430	26 940	11 882
2023-06-05	2	0,445	0,445	0,445	4 900	2 181
2023-06-02	5	0,445	0,445	0,445	4 096	1 823
2023-06-01	5	0,448	0,480	0,445	20 505	9 684
2023-05-31	1	0,440	0,440	0,440	30	13
2023-05-30	6	0,450	0,460	0,441	8 819	3 985
2023-05-29	1	0,450	0,450	0,450	331	149
2023-05-26	2	0,412	0,412	0,412	1 874	772
2023-05-25	6	0,433	0,449	0,414	11 540	5 154
2023-05-24	7	0,426	0,447	0,414	45 000	19 296
2023-05-23	3	0,425	0,450	0,425	9 716	4 371
2023-05-22	8	0,425	0,449	0,425	15 113	6 501
2023-05-19	3	0,445	0,445	0,410	11 491	5 061
2023-05-17	5	0,449	0,450	0,413	13 713	6 156
2023-05-16	4	0,451	0,470	0,451	2 625	1 202
2023-05-15	8	0,456	0,465	0,450	101 922	46 137
2023-05-12	4	0,500	0,500	0,475	9 012	4 424
2023-05-11	8	0,498	0,499	0,451	25 328	12 046
2023-05-10	16	0,500	0,600	0,500	61 352	32 036
2023-05-09	9	0,500	0,548	0,500	32 087	16 481
2023-05-08	6	0,506	0,550	0,504	3 637	1 903
2023-05-05	8	0,508	0,538	0,506	6 931	3 590
2023-05-04	10	0,538	0,548	0,510	21 689	11 235
2023-05-03	19	0,550	0,560	0,514	41 199	22 227
2023-05-02	10	0,520	0,598	0,520	20 079	11 360
2023-04-28	27	0,560	0,630	0,560	64 619	38 122
2023-04-27	27	0,610	0,668	0,582	78 240	48 218
2023-04-26	20	0,620	0,670	0,572	63 587	40 369
2023-04-25	34	0,660	0,660	0,564	128 770	78 903
2023-04-24	77	0,650	0,650	0,496	433 592	242 617
2023-04-21	49	0,496	0,600	0,410	379 430	187 562
2023-04-20	1	0,410	0,410	0,410	100	41
2023-04-19	3	0,400	0,400	0,379	2 163	832
2023-04-18	4	0,395	0,395	0,384	4 998	1 925
2023-04-17	11	0,384	0,395	0,370	84 781	32 363
2023-04-14					0
2023-04-13	8	0,407	0,410	0,371	30 559	12 195
2023-04-12	14	0,410	0,433	0,410	67 468	28 388
2023-04-11	7	0,430	0,430	0,390	11 401	4 591
2023-04-06	15	0,390	0,400	0,361	72 669	27 987
2023-04-05	7	0,384	0,396	0,371	29 447	11 013
2023-04-04	10	0,399	0,405	0,380	63 955	24 848
2023-04-03	9	0,405	0,410	0,392	43 291	17 733
2023-03-31	15	0,409	0,409	0,390	54 889	22 014
2023-03-30	17	0,400	0,410	0,392	84 207	33 959
2023-03-29	32	0,410	0,450	0,370	222 593	89 918
2023-03-28	13	0,432	0,450	0,411	26 697	11 883
2023-03-27	12	0,450	0,480	0,450	39 534	18 127
2023-03-24	6	0,465	0,465	0,460	4 653	2 149
2023-03-23	16	0,459	0,477	0,451	83 737	39 162
2023-03-22	3	0,486	0,486	0,474	4 851	2 305
2023-03-21	12	0,489	0,502	0,477	59 885	29 534
2023-03-20	54	0,493	0,571	0,406	385 912	181 383
2023-03-17	12	0,571	0,614	0,571	105 205	62 203
2023-03-16	9	0,605	0,645	0,562	18 515	10 968
2023-03-15	17	0,600	0,650	0,551	80 853	49 139
2023-03-14	7	0,615	0,649	0,604	11 621	7 367
2023-03-13	8	0,639	0,650	0,600	30 401	19 038
2023-03-10	11	0,635	0,650	0,612	21 045	13 427
2023-03-09	19	0,650	0,696	0,650	83 476	55 098
2023-03-08	11	0,679	0,749	0,679	68 686	48 092
2023-03-07	12	0,701	0,787	0,701	16 919	12 610
2023-03-06	22	0,734	0,789	0,701	42 869	31 537
2023-03-03	14	0,701	0,800	0,700	23 266	17 018
2023-03-02	19	0,700	0,720	0,665	69 675	47 204
2023-03-01	11	0,673	0,674	0,631	49 368	32 663
2023-02-28	2	0,675	0,677	0,675	4 407	2 977
2023-02-27	14	0,635	0,680	0,620	76 851	49 815
2023-02-24	8	0,651	0,680	0,651	15 593	10 357
2023-02-23	11	0,680	0,680	0,645	33 265	22 491
2023-02-22	20	0,645	0,680	0,637	59 100	39 311
2023-02-21	8	0,677	0,700	0,671	32 336	22 074
2023-02-20	12	0,700	0,715	0,638	50 437	34 790
2023-02-17	8	0,696	0,710	0,696	45 529	32 165
2023-02-16	13	0,672	0,710	0,661	47 739	32 688
2023-02-15	29	0,681	0,710	0,660	112 900	78 269
2023-02-14	44	0,700	0,780	0,648	270 154	193 280
2023-02-13	29	0,730	0,819	0,730	136 008	101 867
2023-02-10	27	0,772	0,807	0,730	97 110	74 687
2023-02-09	25	0,772	0,820	0,772	83 538	66 665
2023-02-08	29	0,775	0,852	0,770	99 955	79 067
2023-02-07	25	0,825	0,976	0,810	45 851	38 425
2023-02-06	20	0,808	0,809	0,771	28 167	22 184
2023-02-03	48	0,771	0,819	0,763	110 753	86 730
2023-02-02	23	0,819	0,820	0,771	52 888	41 404
2023-02-01	19	0,830	0,830	0,784	41 677	34 224
2023-01-31	19	0,784	0,829	0,754	47 631	37 521
2023-01-30	41	0,821	0,882	0,773	96 064	78 336
2023-01-27	17	0,882	0,899	0,852	20 063	17 773
2023-01-26	26	0,876	0,908	0,851	39 137	34 309
2023-01-25	18	0,934	0,939	0,900	52 057	47 093
2023-01-24	17	0,900	0,910	0,859	51 932	46 020
2023-01-23	24	0,859	0,859	0,836	45 104	38 046
2023-01-20	23	0,859	0,863	0,840	64 929	55 316
2023-01-19	96	0,870	0,998	0,850	398 811	355 764
2023-01-18	112	0,866	0,958	0,859	425 943	380 959
2023-01-17	150	0,961	1,070	0,931	532 344	520 287
2023-01-16	285	1,086	1,446	1,082	956 623	1 167 226
2023-01-13	21	1,094	1,138	1,080	48 678	54 004
2023-01-12	40	1,080	1,168	1,080	76 519	87 353
2023-01-11	88	1,150	1,180	1,118	229 982	263 190
2023-01-10	78	1,126	1,234	1,126	253 276	292 205
2023-01-09	67	1,126	1,300	1,056	204 421	232 214
2023-01-05	38	1,094	1,162	1,012	79 108	85 049
2023-01-04	65	1,168	1,250	1,060	192 212	221 686
2023-01-03	78	1,060	1,182	0,947	178 592	186 363
2023-01-02	27	0,945	0,982	0,941	40 091	38 263
2022-12-30	44	0,970	1,034	0,941	75 896	73 444
2022-12-29	75	1,024	1,246	0,980	345 440	369 367
2022-12-28	68	1,034	1,198	1,016	164 296	178 945
2022-12-27	52	1,198	1,270	1,160	114 118	137 975
2022-12-23	109	1,270	1,478	1,188	233 723	302 300
2022-12-22	276	1,306	1,548	1,152	786 458	1 059 212
2022-12-21	179	1,144	1,350	1,100	439 313	527 000
2022-12-20	207	1,300	1,680	1,262	343 661	525 945
2022-12-19	1198	1,700	2,190	1,374	1 719 576	3 046 502
2022-12-16	1314	1,300	1,770	1,052	2 433 458	3 399 694
2022-12-15	841	1,082	1,560	0,719	2 368 424	2 374 721
2022-12-14	45	0,720	0,800	0,700	160 261	115 850
2022-12-13	5	0,810	0,850	0,800	12 434	10 017
2022-12-12	5	0,802	0,838	0,802	32 361	26 000
2022-12-09	18	0,828	0,849	0,799	49 986	41 043
2022-12-08	5	0,798	0,798	0,756	4 602	3 568
2022-12-07	7	0,785	0,799	0,754	17 882	14 170
2022-12-06	9	0,800	0,819	0,800	40 237	32 193
2022-12-05	30	0,800	0,800	0,751	122 253	94 158
2022-12-02	2	0,799	0,800	0,799	780	624
2022-12-01	32	0,800	0,839	0,780	327 426	265 508
2022-11-30	29	0,787	0,800	0,772	69 999	55 707
2022-11-29	147	0,752	0,948	0,658	770 964	588 091
2022-11-28	13	0,658	0,669	0,619	37 280	23 652
2022-11-25	25	0,608	0,659	0,589	79 618	49 248
2022-11-24	22	0,650	0,683	0,645	100 185	65 834
2022-11-23	40	0,700	0,819	0,672	174 311	124 895
2022-11-22	17	0,815	0,816	0,726	36 836	28 341
2022-11-21	3	0,765	0,765	0,725	3 215	2 435
2022-11-18	13	0,730	0,767	0,723	20 415	15 174
2022-11-17	12	0,740	0,767	0,730	25 827	19 110
2022-11-16	15	0,794	0,797	0,721	23 080	17 566
2022-11-15	22	0,759	0,759	0,713	46 613	34 581
2022-11-14	12	0,758	0,759	0,721	15 978	12 007
2022-11-11	10	0,752	0,796	0,750	7 661	5 834
2022-11-10	9	0,750	0,796	0,750	28 364	21 862
2022-11-09	10	0,792	0,800	0,792	35 703	28 544
2022-11-08	17	0,799	0,799	0,754	19 839	15 447
2022-11-07	129	0,755	1,042	0,754	524 922	471 074
2022-11-04	57	0,850	0,968	0,824	154 574	137 922
2022-11-03	265	0,968	1,300	0,700	764 198	690 202
2022-11-02	73	0,690	0,750	0,690	372 244	269 903
2022-11-01	7	0,707	0,708	0,700	33 703	23 633
2022-10-31	15	0,702	0,727	0,656	24 423	17 349
2022-10-28	15	0,712	0,746	0,712	28 897	20 800
2022-10-27	17	0,718	0,718	0,625	71 173	46 396
2022-10-26	17	0,641	0,641	0,613	82 440	51 354
2022-10-25	34	0,625	0,640	0,582	111 376	68 560
2022-10-24	57	0,640	0,760	0,640	193 242	127 831
2022-10-21	7	0,809	0,809	0,780	7 754	6 081
2022-10-20	2	0,809	0,809	0,800	1 237	1 001
2022-10-19	4	0,780	0,800	0,765	7 650	6 077
2022-10-18	3	0,810	0,819	0,810	1 097	894
2022-10-17	4	0,810	0,810	0,806	11 273	9 131
2022-10-14	1	0,790	0,790	0,790	259	205
2022-10-13	5	0,771	0,788	0,771	30 725	24 024
2022-10-12	8	0,798	0,810	0,763	20 121	15 729
2022-10-11	2	0,829	0,829	0,801	4 614	3 729
2022-10-10	11	0,835	0,838	0,801	13 525	11 133
2022-10-07	13	0,804	0,850	0,804	30 730	25 407
2022-10-06	20	0,850	0,860	0,750	69 940	56 522
2022-10-05	16	0,762	0,847	0,701	54 723	42 009
2022-10-04	10	0,790	0,839	0,790	60 179	49 654
2022-10-03	17	0,830	0,880	0,800	44 569	37 549
2022-09-30	12	0,800	0,850	0,600	23 911	18 460
2022-09-29	32	0,829	1,100	0,829	128 163	125 218
2022-09-28	23	0,988	1,024	0,915	30 433	29 290
2022-09-27	7	0,902	0,918	0,900	13 225	12 014
2022-09-26	25	0,910	1,054	0,904	42 083	39 115
2022-09-23	6	0,899	0,899	0,752	4 578	3 573
2022-09-22	17	0,779	0,856	0,749	36 044	28 361
2022-09-21	9	0,789	0,810	0,784	27 772	22 116
2022-09-20	10	0,774	0,808	0,750	15 826	12 372
2022-09-19	12	0,795	0,885	0,712	27 560	21 529
2022-09-16	15	0,900	0,900	0,825	31 467	27 042
2022-09-15	15	0,870	0,889	0,848	27 276	23 661
2022-09-14	47	0,855	1,012	0,853	67 238	59 145
2022-09-13	67	1,096	1,170	0,929	111 077	113 633
2022-09-12	3	1,480	1,492	1,480	3 350	4 997
2022-09-09	11	1,524	1,524	1,498	32 829	49 766
2022-09-08	13	1,494	1,500	1,320	15 421	22 818
2022-09-07	8	1,450	1,514	1,450	10 474	15 374
2022-09-06	14	1,468	1,468	1,356	17 968	25 865
2022-09-05	16	1,400	1,748	1,340	14 773	21 398
2022-09-02	22	1,360	1,360	1,254	26 945	35 247
2022-09-01	11	1,404	1,476	1,390	13 493	19 149
2022-08-31	18	1,456	1,498	1,450	19 499	28 664
2022-08-30	16	1,576	1,644	1,500	23 516	36 501
2022-08-29	22	1,552	1,742	1,532	25 803	40 785
2022-08-26	17	1,800	1,812	1,612	21 145	34 831
2022-08-25	12	1,814	1,818	1,462	10 086	16 974
2022-08-24	29	1,818	1,994	1,470	58 510	105 308
2022-08-23	15	1,972	1,994	1,706	13 762	25 028
2022-08-22	5	2,020	2,095	2,015	4 253	8 651
2022-08-19	5	2,150	2,150	1,966	1 387	2 873
2022-08-18	25	2,190	2,220	1,910	32 461	67 182
2022-08-17	33	2,365	2,600	2,220	49 669	115 764
2022-08-16	15	2,690	2,845	2,530	11 746	31 825
2022-08-15	2	2,755	2,845	2,755	798	2 225
2022-08-12	3	2,600	2,615	2,495	4 025	10 500
2022-08-11	17	2,550	2,710	2,550	28 942	75 567
2022-08-10	6	2,620	2,620	2,525	10 410	27 000
2022-08-09					0
2022-08-08	23	2,640	2,770	2,210	35 049	85 550
2022-08-05	9	2,485	2,780	2,380	12 392	30 490
2022-08-04	8	2,475	2,525	2,475	9 081	22 711
2022-08-03	5	2,500	2,515	2,440	2 254	5 653
2022-08-02	14	2,515	2,840	2,460	9 836	24 918
2022-08-01	10	2,520	2,600	2,420	11 829	29 418
2022-07-29	21	2,660	2,680	2,360	30 045	75 412
2022-07-28	11	2,540	2,620	2,360	6 646	16 858
2022-07-27	22	2,720	2,720	2,400	21 819	54 569
2022-07-26	3	2,495	2,500	2,495	3 300	8 236
2022-07-25	4	2,615	2,620	2,600	3 252	8 505
2022-07-22	17	2,575	2,975	2,500	17 576	45 503
2022-07-21	18	2,775	2,915	2,475	7 714	21 481
2022-07-20	34	2,925	3,500	1,966	34 068	87 803
2022-07-19	15	2,080	2,080	2,000	40 537	82 889
2022-07-18	14	2,100	2,105	2,080	17 788	37 126
2022-07-15	12	2,275	2,450	2,200	16 790	37 967
2022-07-14	14	2,350	2,535	2,120	21 171	48 149
2022-07-13	5	2,370	2,370	2,305	4 874	11 502
2022-07-12	17	2,400	2,800	2,250	10 981	26 150
2022-07-11	2	2,685	2,700	2,685	700	1 886
2022-07-08	5	2,880	2,880	2,580	3 727	10 342
2022-07-07	9	2,815	3,100	2,735	7 693	21 287
2022-07-06	12	2,975	3,060	2,605	2 321	6 870
2022-07-05	12	3,010	3,100	2,600	11 967	36 312
2022-07-04	2	2,750	2,750	2,750	400	1 100
2022-07-01	2	2,975	2,975	2,505	494	1 336
2022-06-30	6	2,880	2,880	2,400	1 975	5 254
2022-06-29	6	2,880	2,880	2,225	1 376	3 905
2022-06-28	7	2,870	2,880	2,505	4 066	11 656
2022-06-27	5	2,895	2,895	2,800	586	1 689
2022-06-23	11	2,800	2,895	2,600	7 679	21 249
2022-06-22	9	2,780	2,980	2,135	4 014	10 912
2022-06-21	4	2,780	3,020	2,780	6 253	17 479
2022-06-20	2	3,030	3,090	3,030	125	385
2022-06-17	11	3,085	3,120	2,760	16 041	49 216
2022-06-16	17	3,195	3,240	2,580	10 572	30 778
2022-06-15	9	3,300	3,300	3,215	5 360	17 563
2022-06-14	3	3,300	3,550	3,140	681	2 302
2022-06-13	16	3,370	3,700	3,135	15 209	51 034
2022-06-10	11	3,585	3,730	3,410	4 671	16 696
2022-06-09	9	3,400	3,400	3,295	3 811	12 805
2022-06-08	7	3,300	3,400	3,200	9 242	30 962
2022-06-07	7	3,400	3,400	3,200	3 245	10 645
2022-06-03	9	3,405	3,480	3,300	5 743	19 942
2022-06-02	6	3,480	3,480	3,450	8 238	28 638
2022-06-01	6	3,455	3,500	3,455	2 250	7 817
2022-05-31	16	3,485	3,905	3,400	6 527	23 297
2022-05-30	9	3,425	3,490	3,135	6 743	22 767
2022-05-27	18	3,400	3,520	3,305	28 339	96 908
2022-05-25	6	3,305	3,390	3,305	1 892	6 392
2022-05-24	9	3,360	3,595	3,295	7 380	24 860
2022-05-23	18	3,400	3,930	3,050	13 626	48 889
2022-05-20	41	3,750	4,200	3,000	55 188	195 902
2022-05-19	11	2,990	3,395	2,900	9 772	30 901
2022-05-18	13	2,900	3,265	2,760	20 422	57 886
2022-05-17	9	2,770	2,900	2,755	6 822	18 987
2022-05-16	9	2,820	3,285	2,670	6 571	18 840
2022-05-13	19	2,820	3,035	2,600	12 340	35 312
2022-05-12	14	3,000	3,210	3,000	17 942	54 125
2022-05-11	14	3,265	3,745	3,265	15 025	49 736
2022-05-10	12	3,525	3,860	3,440	6 155	21 595
2022-05-09	24	3,670	3,880	3,210	20 557	72 164
2022-05-06	14	3,760	3,760	3,515	8 760	31 565
2022-05-05	5	3,665	3,900	3,665	9 682	35 839
2022-05-04	11	3,855	4,240	3,565	3 478	13 445
2022-05-03	9	3,980	3,980	3,600	4 640	18 081
2022-05-02	6	3,940	3,965	3,600	1 630	6 117
2022-04-29	12	3,975	4,000	3,550	14 802	58 132
2022-04-28	34	4,000	4,190	3,710	34 465	132 502
2022-04-27	9	4,200	4,440	3,800	3 467	14 860
2022-04-26	2	4,340	4,340	4,000	155	659
2022-04-25	8	4,280	4,390	4,050	2 190	9 251
2022-04-22	9	4,050	4,440	3,965	7 363	29 894
2022-04-21	3	4,145	4,545	4,145	2 046	8 905
2022-04-20	10	4,035	4,380	3,810	12 685	49 929
2022-04-19	24	4,185	4,370	4,110	16 951	72 234
2022-04-14	11	4,110	4,290	3,715	9 520	39 226
2022-04-13	12	4,025	4,550	3,935	10 058	40 775
2022-04-12	12	4,345	4,345	3,915	8 600	34 863
2022-04-11	3	4,150	4,420	4,150	690	3 038
2022-04-08	12	4,255	4,380	4,115	9 416	39 668
2022-04-07	7	4,280	4,470	4,200	1 414	6 072
2022-04-06	9	4,265	4,370	4,235	5 954	25 619
2022-04-05	14	4,265	4,430	4,265	29 848	127 492
2022-04-04	14	4,545	4,590	4,240	18 197	78 808
2022-04-01	12	4,600	4,610	4,005	4 342	19 241
2022-03-31	11	4,472	4,804	4,382	4 637	20 920
2022-03-30	6	4,672	4,858	4,672	1 563	7 570
2022-03-29	15	4,666	4,820	4,570	3 183	14 829
2022-03-28	22	4,556	4,852	4,376	22 164	101 521
2022-03-25	11	4,680	4,694	4,336	11 301	49 507
2022-03-24	1	4,362	4,362	4,362	2	9
2022-03-23	34	4,422	4,700	4,396	31 742	144 839
2022-03-22	32	4,488	4,828	4,400	22 654	103 214
2022-03-21	23	4,878	4,978	4,608	27 548	133 054
2022-03-18	23	4,850	4,926	4,632	15 350	73 975
2022-03-17	31	4,578	4,920	4,570	20 096	96 494
2022-03-16	28	4,748	4,880	4,270	26 393	122 600
2022-03-15	19	4,280	4,582	4,280	17 901	79 595
2022-03-14	16	4,346	4,616	4,294	33 702	149 215
2022-03-11	14	4,670	4,880	4,202	16 929	78 382
2022-03-10	15	4,396	4,842	4,034	17 133	74 489
2022-03-09	19	4,296	4,692	4,048	22 219	97 230
2022-03-08	13	4,048	4,678	3,950	20 634	82 397
2022-03-07	14	4,030	4,452	3,816	11 339	45 853
2022-03-04	12	4,260	4,446	4,202	6 228	26 330
2022-03-03	20	4,202	4,774	4,202	13 375	58 518
2022-03-02	18	4,480	4,878	4,100	7 213	31 882
2022-03-01	45	4,250	4,898	4,198	79 040	337 991
2022-02-28	38	4,400	4,598	3,700	25 307	105 501
2022-02-25	45	3,750	4,886	3,300	26 543	95 536
2022-02-24	35	3,496	3,500	2,252	28 976	89 971
2022-02-23	29	3,528	3,530	3,008	19 362	64 279
2022-02-22	46	3,450	3,590	3,102	54 193	184 562
2022-02-21	43	3,470	4,006	3,406	56 540	201 650
2022-02-18	6	4,006	4,148	3,942	1 495	6 048
2022-02-17	94	4,148	4,512	3,798	131 788	518 004
2022-02-16	22	4,402	4,544	4,402	7 577	33 714
2022-02-15	40	4,500	5,030	4,436	51 861	233 955
2022-02-14	34	4,710	4,986	4,202	26 502	121 591
2022-02-11	2	5,155	5,155	4,782	1 123	5 416
2022-02-10	20	4,830	5,295	4,800	13 709	67 097
2022-02-09	11	4,948	5,150	4,896	13 355	65 436
2022-02-08	13	5,090	5,125	4,902	6 094	30 780
2022-02-07	35	5,100	5,375	4,998	30 260	153 498
2022-02-04	28	5,460	5,460	4,852	22 978	114 517
2022-02-03	12	5,090	5,435	4,870	10 349	52 722
2022-02-02	13	5,330	5,500	5,260	10 585	56 324
2022-02-01	17	5,260	5,260	4,900	8 169	42 261
2022-01-31	11	5,110	5,165	5,000	5 811	29 648
2022-01-28	27	5,095	5,945	5,095	18 562	96 524
2022-01-27	21	5,090	5,090	4,900	9 865	48 908
2022-01-26	39	5,070	5,970	4,986	26 427	139 399
2022-01-25	66	4,974	5,395	4,704	43 738	217 277
2022-01-24	86	4,980	5,750	4,902	114 427	590 161
2022-01-21	35	5,905	6,270	5,750	21 296	125 169
2022-01-20	51	5,870	5,870	5,500	39 517	221 181
2022-01-19	60	5,830	6,085	5,725	44 274	259 436
2022-01-18	76	6,380	6,500	5,700	56 541	344 111
2022-01-17	24	6,345	6,485	6,155	6 718	42 494
2022-01-14	24	6,325	6,670	6,325	18 752	122 485
2022-01-13	28	6,585	6,640	6,100	12 098	76 529
2022-01-12	31	6,100	6,575	6,090	27 876	175 806
2022-01-11	28	6,550	6,720	6,500	29 815	194 676
2022-01-10	43	6,600	6,965	6,600	46 257	310 179
2022-01-07	49	6,880	7,100	6,690	34 452	241 104
2022-01-05	54	6,690	7,015	6,520	36 018	243 513
2022-01-04	87	7,015	7,115	6,400	75 547	515 240
2022-01-03	156	6,580	7,080	6,510	110 141	733 265
2021-12-30	83	7,080	7,235	6,660	57 294	391 629
2021-12-29	99	7,030	7,300	6,660	83 819	576 741
2021-12-28	93	7,300	7,635	6,635	112 892	806 949
2021-12-27	52	6,600	7,000	6,500	23 153	152 142
2021-12-23	31	6,550	6,730	6,550	30 946	206 544
2021-12-22	63	6,500	7,265	6,500	69 629	463 608
2021-12-21	45	6,820	7,000	6,550	33 456	227 329
2021-12-20	42	6,750	7,100	6,515	29 590	200 347
2021-12-17	55	7,100	7,465	7,000	56 652	403 144
2021-12-16	65	7,710	7,795	7,320	62 938	480 418
2021-12-15	42	7,325	7,770	7,205	18 510	138 277
2021-12-14	46	7,620	7,845	7,410	27 494	212 276
2021-12-13	51	7,845	7,900	7,430	31 441	242 026
2021-12-10	35	7,320	7,380	6,860	39 138	277 912
2021-12-09	33	7,380	8,000	7,080	14 014	103 579
2021-12-08	30	7,080	7,500	7,005	9 721	69 694
2021-12-07	31	7,150	7,500	6,940	11 957	84 718
2021-12-06	46	7,135	7,475	6,845	20 082	142 513
2021-12-03	50	7,470	8,200	7,160	34 924	260 109
2021-12-02	93	7,500	8,295	7,400	62 712	483 459
2021-12-01	145	7,600	8,210	7,020	97 356	738 554
2021-11-30	82	8,235	8,790	7,660	29 698	242 773
2021-11-29	81	8,875	9,235	8,430	31 922	276 130
2021-11-26	97	9,235	10,870	9,205	36 544	347 250
2021-11-25	151	10,580	11,150	8,510	57 731	587 957
2021-11-24	105	9,620	9,985	9,030	47 244	448 026
2021-11-23	136	9,990	11,980	9,850	51 235	540 788
2021-11-22	409	11,600	13,600	10,270	165 208	1 901 871
2021-11-19	555	10,620	14,000	8,400	253 715	2 658 991
2021-11-18	141	8,885	9,000	8,100	64 646	561 660
2021-11-17	116	7,885	8,000	6,605	70 330	510 536
2021-11-16	61	6,605	7,040	6,600	30 966	210 164
2021-11-15	110	7,040	7,695	6,920	56 752	411 247
2021-11-12	157	7,555	8,940	7,520	66 027	532 307
2021-11-11	152	8,925	9,000	8,035	55 416	486 933
2021-11-10	254	8,035	8,900	7,250	126 876	1 025 771
2021-11-09	143	7,300	7,390	5,845	176 903	1 166 566
2021-11-08	48	5,845	6,105	5,540	21 375	125 221
2021-11-05	12	6,030	6,495	5,970	7 106	42 887
2021-11-04	22	6,025	6,400	5,960	9 954	60 514
2021-11-03	12	6,065	6,230	6,055	6 621	40 773
2021-11-02	36	6,190	6,650	6,135	19 906	126 810
2021-11-01	41	6,700	6,775	6,085	25 557	162 517
2021-10-29	65	6,245	6,890	5,620	39 222	243 722
2021-10-28	263	6,415	7,935	6,305	129 452	934 694
2021-10-27	380	6,300	8,390	5,370	218 637	1 507 279
2021-10-26	10	5,500	5,675	5,415	3 760	20 896
2021-10-25	13	5,640	5,900	5,640	1 866	10 769
2021-10-22	14	5,840	6,195	5,635	3 820	22 559
2021-10-21	22	5,890	6,265	5,615	5 325	31 070
2021-10-20	19	5,880	6,370	5,840	7 748	46 802
2021-10-19	3	5,860	5,860	5,830	656	3 838
2021-10-18	30	5,850	6,125	5,800	18 661	110 443
2021-10-15	18	6,215	6,415	6,130	4 466	28 114
2021-10-14	8	6,415	6,495	6,225	3 798	24 039
2021-10-13	15	6,300	6,595	6,000	5 240	33 546
2021-10-12	24	6,600	6,645	5,610	16 129	100 230
2021-10-11	20	6,645	7,095	6,545	5 472	36 865
2021-10-08	11	6,700	6,700	6,380	1 699	11 207
2021-10-07	16	6,605	7,015	6,600	7 518	51 039
2021-10-06	10	6,875	7,195	6,705	3 542	24 160
2021-10-05	8	7,010	7,010	6,705	1 564	10 819
2021-10-04	12	6,850	7,035	6,750	7 085	49 358
2021-10-01	28	7,275	7,275	6,600	15 997	109 041
2021-09-30	19	6,735	6,735	6,600	5 816	38 655
2021-09-29	29	6,700	7,275	6,700	23 577	160 773
2021-09-28	30	7,290	7,350	6,880	12 970	91 281
2021-09-27	31	7,030	7,475	7,025	15 622	111 761
2021-09-24	25	7,350	7,495	7,060	14 134	104 212
2021-09-23	31	7,200	7,990	7,100	15 133	111 877
2021-09-22	21	7,195	7,470	7,000	10 156	73 526
2021-09-21	14	7,000	7,285	6,405	3 996	27 886
2021-09-20	33	7,100	7,800	7,000	28 609	209 699
2021-09-17	30	7,700	7,700	7,195	23 385	176 179
2021-09-16	13	7,490	7,550	7,035	5 687	42 406
2021-09-15	15	7,200	7,695	7,030	4 817	35 214
2021-09-14	20	7,200	7,200	7,000	10 232	73 077
2021-09-13	16	7,220	7,450	7,220	7 285	53 420
2021-09-10	13	7,400	7,900	7,400	12 316	92 229
2021-09-09	13	7,500	7,850	7,410	4 770	36 129
2021-09-08	34	7,500	7,990	7,405	12 109	93 108
2021-09-07	25	7,560	7,995	7,490	8 110	61 456
2021-09-06	37	7,665	8,000	7,455	13 391	103 024
2021-09-03	21	7,900	8,210	7,430	6 662	51 863
2021-09-02	26	7,865	8,340	7,605	9 550	73 997
2021-09-01	38	7,700	8,490	7,700	34 355	267 537
2021-08-31	91	7,640	8,900	7,560	39 283	310 799
2021-08-30	52	8,995	9,385	8,340	31 130	271 474
2021-08-27	18	8,930	9,220	8,070	6 184	53 129
2021-08-26	28	8,890	8,895	8,300	21 186	185 889
2021-08-25	32	8,445	8,940	8,100	18 884	160 140
2021-08-24	24	8,000	8,395	7,815	7 052	56 690
2021-08-23	27	7,860	8,290	7,510	6 918	53 346
2021-08-20	12	7,700	7,890	7,485	4 328	33 368
2021-08-19	23	7,375	7,640	7,300	14 240	104 480
2021-08-18	15	7,680	7,860	7,400	4 651	35 013
2021-08-17	20	7,400	7,855	7,210	10 727	79 277
2021-08-16	24	7,665	8,315	7,550	13 322	102 108
2021-08-13	16	7,780	8,475	7,705	6 050	47 936
2021-08-12	38	8,490	9,000	7,900	21 905	184 893
2021-08-11	15	7,665	7,740	7,435	7 852	60 032
2021-08-10	12	7,650	7,895	7,645	2 437	18 793
2021-08-09	12	7,825	8,145	7,740	1 724	13 516
2021-08-06	36	8,145	8,795	7,600	13 882	113 780
2021-08-05	59	8,275	8,795	7,350	25 084	207 753
2021-08-04	29	7,525	7,925	7,415	10 006	76 568
2021-08-03	15	7,655	7,655	7,500	4 055	30 696
2021-08-02	42	7,595	7,650	7,350	12 556	93 925
2021-07-30	18	7,325	7,325	7,145	5 089	37 009
2021-07-29	28	7,300	7,460	7,075	9 446	68 502
2021-07-28	33	7,265	7,445	7,100	13 482	97 056
2021-07-27	16	7,300	7,645	7,025	3 571	26 090
2021-07-26	22	7,300	7,595	7,125	13 465	96 688
2021-07-23	12	7,250	7,495	7,150	4 717	34 011
2021-07-22	18	7,360	7,695	7,150	5 905	42 978
2021-07-21	17	7,230	7,400	7,000	6 547	47 846
2021-07-20	25	7,235	7,695	7,010	10 185	72 114
2021-07-19	23	7,130	7,510	7,000	4 569	32 968
2021-07-16	40	7,310	8,000	7,305	16 650	124 130
2021-07-15	14	7,755	7,775	7,600	5 558	42 491
2021-07-14	15	7,800	7,900	7,510	8 642	67 204
2021-07-13	27	7,990	8,085	7,740	15 078	117 267
2021-07-12	35	7,975	7,975	7,745	16 373	127 299
2021-07-09	43	7,790	8,005	7,735	29 628	234 737
2021-07-08	20	7,900	8,000	7,800	4 782	37 860
2021-07-07	21	8,000	8,080	7,900	7 940	63 841
2021-07-06	19	8,055	8,295	8,055	4 280	34 791
2021-07-05	23	8,100	8,845	8,100	7 574	62 252
2021-07-02	9	8,475	8,475	8,075	5 960	48 489
2021-07-01	34	8,200	8,535	8,005	11 252	91 443
2021-06-30	29	8,500	8,895	8,500	10 400	88 894
2021-06-29	27	8,500	8,685	8,500	6 125	52 705
2021-06-28	29	8,660	9,300	8,405	12 212	108 782
2021-06-24	31	9,095	9,100	8,205	10 045	86 720
2021-06-23	36	8,220	8,725	8,220	10 651	90 116
2021-06-22	27	8,855	9,030	8,515	7 650	67 578
2021-06-21	23	9,020	9,090	8,810	7 639	68 265
2021-06-18	31	9,090	9,685	8,810	9 977	90 131
2021-06-17	26	9,220	9,500	9,000	9 006	82 840
2021-06-16	14	9,200	9,540	9,200	5 275	49 078
2021-06-15	45	9,475	9,700	9,020	18 042	170 037
2021-06-14	32	9,695	9,775	9,200	10 504	99 947
2021-06-11	43	9,740	10,290	9,165	15 864	153 179
2021-06-10	42	10,020	10,600	9,800	15 726	159 775
2021-06-09	40	9,960	10,360	9,805	14 542	144 697
2021-06-08	41	10,360	10,360	9,805	23 270	238 877
2021-06-07	14	10,360	10,940	10,240	1 983	21 194
2021-06-04	40	10,530	10,890	10,220	13 105	138 377
2021-06-03	61	10,890	11,990	10,890	22 995	257 448
2021-06-02	42	11,500	12,490	11,500	6 664	78 284
2021-06-01	70	12,120	12,500	11,140	22 712	271 987
2021-05-31	98	11,220	12,370	10,840	45 299	522 556
2021-05-28	21	10,850	11,340	10,850	2 490	27 342
2021-05-27	55	10,810	11,860	10,270	19 440	208 824
2021-05-26	43	11,990	11,990	9,910	19 830	204 022
2021-05-25	26	10,090	10,500	9,905	8 566	86 740
2021-05-24	53	10,500	10,900	10,180	20 535	214 967
2021-05-21	13	11,130	11,380	10,920	1 358	15 025
2021-05-20	58	11,150	12,130	11,000	33 785	382 590
2021-05-19	57	12,130	12,780	12,080	49 731	614 684
2021-05-18	70	12,500	12,960	12,000	57 364	709 420
2021-05-17	70	12,050	12,290	10,880	49 800	583 661
2021-05-14	75	11,830	12,000	10,520	60 467	666 396
2021-05-12	32	11,210	11,800	11,040	10 937	124 219
2021-05-11	79	11,690	11,820	10,610	75 452	863 107
2021-05-10	50	11,700	11,790	11,030	16 597	189 173
2021-05-07	113	11,500	11,650	10,660	104 731	1 169 657
2021-05-06	118	11,000	11,000	9,000	101 968	1 009 996
2021-05-05	46	9,405	9,600	9,180	9 898	91 567
2021-05-04	55	9,220	9,685	9,200	28 797	268 235
2021-05-03	121	9,370	9,730	9,250	72 595	675 018
2021-04-30	98	9,730	10,590	9,730	52 739	521 302
2021-04-29	261	10,350	11,200	10,050	122 266	1 305 357
2021-04-28	883	11,200	14,000	10,920	432 866	5 099 121
2021-04-27	528	15,100	16,890	13,000	294 552	4 441 499
2021-04-26	257	13,310	13,790	10,640	222 763	2 710 072
2021-04-23	61	11,090	11,110	10,660	16 407	180 234
2021-04-22	55	11,000	11,490	10,600	11 239	123 396
2021-04-21	58	10,880	11,100	10,500	14 878	159 760
2021-04-20	175	11,100	11,880	10,810	56 264	629 880
2021-04-19	283	11,880	13,700	11,670	127 820	1 616 626
2021-04-16	339	13,700	14,000	11,680	155 888	1 995 333
2021-04-15	146	11,600	11,980	10,520	57 870	660 879
2021-04-14	94	10,920	11,290	10,400	31 891	342 628
2021-04-13	130	10,900	11,000	10,400	67 609	730 071
2021-04-12	154	10,400	10,480	9,300	57 810	571 691
2021-04-09	108	9,735	10,170	9,175	44 404	425 285
2021-04-08	196	9,895	10,890	9,650	98 748	1 011 774
2021-04-07	424	10,980	11,490	9,850	261 804	2 827 723
2021-04-06	275	10,770	11,200	8,100	257 812	2 454 122
2021-04-01	20	8,745	8,900	8,090	4 583	37 949
2021-03-31	76	8,000	8,700	7,450	43 002	337 459
2021-03-30	35	7,850	8,600	7,800	10 151	81 236
2021-03-29	57	7,900	8,300	7,350	14 246	110 413
2021-03-26	63	7,800	8,300	7,750	23 915	189 652
2021-03-25	127	7,750	8,300	7,750	50 699	404 049
2021-03-24	56	8,350	8,800	8,250	20 791	176 169
2021-03-23	73	8,650	9,350	8,350	46 948	415 645
2021-03-22	59	8,900	8,950	8,300	22 087	187 897
2021-03-19	43	8,850	9,150	8,150	13 068	114 675
2021-03-18	56	9,000	9,100	8,050	17 609	154 798
2021-03-17	81	8,400	9,500	8,400	61 739	562 649
2021-03-16	110	8,900	9,200	8,500	59 358	515 289
2021-03-15	80	8,850	9,150	8,550	31 677	279 009
2021-03-12	74	9,000	9,250	8,750	23 916	214 180
2021-03-11	79	9,100	9,550	9,000	46 466	430 245
2021-03-10	67	9,150	9,700	9,050	22 145	207 413
2021-03-09	51	9,500	9,700	8,900	14 118	129 178
2021-03-08	118	9,650	10,000	8,900	46 364	429 545
2021-03-05	71	9,400	10,500	9,300	27 911	269 752
2021-03-04	70	9,500	9,950	9,250	27 016	258 555
2021-03-03	117	9,950	10,700	9,800	54 481	549 303
2021-03-02	409	10,400	11,500	8,900	195 403	2 043 645
2021-03-01	129	9,450	9,950	9,050	44 667	424 093
2021-02-26	155	9,450	9,500	9,000	68 988	634 088
2021-02-25	217	9,800	10,800	9,000	78 559	744 194
2021-02-24	126	10,000	10,000	9,300	39 359	376 991
2021-02-23	154	10,000	10,800	9,250	50 539	500 080
2021-02-22	179	10,100	10,700	10,000	57 853	590 907
2021-02-19	152	10,700	11,300	10,400	49 021	524 579
2021-02-18	164	10,700	11,300	10,300	51 906	553 201
2021-02-17	140	11,300	11,800	11,000	46 993	536 032
2021-02-16	151	11,700	12,000	11,100	50 665	579 785
2021-02-15	248	11,800	12,700	11,600	81 095	993 392
2021-02-12	365	11,600	12,300	11,100	103 506	1 217 898
2021-02-11	379	11,600	11,900	9,900	254 089	2 814 906
2021-02-10	254	10,100	11,100	10,000	87 761	916 346
2021-02-09	375	10,700	11,800	10,600	174 814	1 926 971
2021-02-08	439	11,400	12,300	10,800	171 246	2 003 689
2021-02-05	491	11,200	11,800	10,700	238 806	2 673 978
2021-02-04	495	11,800	12,500	11,200	213 107	2 497 983
2021-02-03	555	12,200	13,500	12,000	240 998	3 029 053
2021-02-02	500	13,200	14,500	12,800	189 977	2 568 193
2021-02-01	1032	13,900	14,400	11,700	518 434	6 765 018
2021-01-29	864	12,600	15,000	12,600	320 466	4 359 032
2021-01-28	1626	14,300	18,100	14,300	696 354	10 804 166
2021-01-27	3243	18,000	19,000	15,700	1 273 378	22 024 908
2021-01-26	3959	15,500	16,800	11,800	1 718 587	25 343 860
2021-01-25	2604	11,500	12,200	7,500	1 765 901	16 830 850

Sök kurser och avslut för bolaget

Circuit Breakers

2023-09-22	15:38:43	Dynamisk	60 sekunder
2023-09-22	15:37:07	Dynamisk	60 sekunder
2023-09-08	08:05:57	Dynamisk	60 sekunder
2023-04-24	09:10:33	Statisk	180 sekunder
2023-04-21	11:05:19	Statisk	180 sekunder
2023-03-29	10:34:48	Dynamisk	60 sekunder
2023-02-13	09:42:54	Dynamisk	60 sekunder
2023-01-19	13:24:16	Dynamisk	60 sekunder
2022-12-19	09:48:20	Statisk	180 sekunder
2022-12-16	09:30:54	Statisk	180 sekunder
2022-12-15	14:22:12	Statisk	180 sekunder
2022-11-03	12:24:45	Statisk	180 sekunder
2022-09-30	10:03:04	Dynamisk	60 sekunder
2022-09-05	08:38:59	Dynamisk	60 sekunder
2022-08-02	10:08:53	Dynamisk	60 sekunder
2022-07-20	09:51:36	Statisk	180 sekunder
2022-06-22	08:12:20	Dynamisk	60 sekunder
2022-06-22	08:07:43	Dynamisk	60 sekunder
2022-06-16	14:56:33	Dynamisk	60 sekunder
2022-05-23	08:39:41	Dynamisk	60 sekunder
2022-02-25	09:31:35	Dynamisk	60 sekunder
2022-02-24	09:09:11	Dynamisk	60 sekunder
2022-02-24	09:04:32	Dynamisk	60 sekunder
2022-02-24	09:02:55	Dynamisk	60 sekunder
2022-02-01	17:14:35	Dynamisk	60 sekunder
2022-02-01	17:02:52	Dynamisk	60 sekunder
2022-01-28	11:02:51	Statisk	180 sekunder
2022-01-26	09:04:04	Dynamisk	60 sekunder
2022-01-24	09:25:38	Dynamisk	60 sekunder
2022-01-19	09:18:29	Dynamisk	60 sekunder
2021-12-29	09:05:16	Dynamisk	60 sekunder
2021-12-28	09:21:38	Dynamisk	60 sekunder
2021-12-28	09:05:35	Statisk	180 sekunder
2021-12-23	09:09:48	Statisk	180 sekunder
2021-12-23	09:05:15	Statisk	180 sekunder
2021-12-23	09:00:48	Statisk	180 sekunder
2021-12-22	10:26:51	Dynamisk	60 sekunder
2021-12-06	09:41:43	Dynamisk	60 sekunder
2021-12-06	09:12:49	Statisk	180 sekunder
2021-12-02	09:27:52	Dynamisk	60 sekunder
2021-11-25	10:17:20	Statisk	180 sekunder
2021-11-25	09:09:11	Dynamisk	60 sekunder
2021-11-25	09:05:06	Dynamisk	60 sekunder
2021-11-23	14:13:07	Statisk	180 sekunder
2021-11-22	10:09:24	Statisk	180 sekunder
2021-11-22	09:08:46	Dynamisk	60 sekunder
2021-11-22	09:02:17	Dynamisk	60 sekunder
2021-11-22	09:00:27	Dynamisk	60 sekunder
2021-11-19	14:12:25	Dynamisk	60 sekunder
2021-11-19	13:39:03	Statisk	180 sekunder
2021-11-19	13:05:08	Statisk	180 sekunder
2021-11-17	12:21:42	Statisk	180 sekunder
2021-11-12	14:40:22	Statisk	180 sekunder
2021-11-10	09:51:01	Statisk	180 sekunder
2021-11-09	13:57:47	Statisk	180 sekunder
2021-11-01	11:25:32	Dynamisk	60 sekunder
2021-10-29	09:07:39	Dynamisk	60 sekunder
2021-10-28	09:17:25	Statisk	180 sekunder
2021-10-27	11:41:25	Dynamisk	60 sekunder
2021-10-27	11:40:16	Dynamisk	60 sekunder
2021-10-27	11:31:15	Dynamisk	60 sekunder
2021-10-27	11:15:44	Statisk	180 sekunder
2021-10-27	10:41:54	Statisk	180 sekunder
2021-10-27	10:30:12	Statisk	180 sekunder
2021-10-27	10:24:52	Statisk	180 sekunder
2021-10-12	09:07:54	Dynamisk	60 sekunder
2021-10-12	09:03:53	Statisk	180 sekunder
2021-10-12	08:37:25	Statisk	180 sekunder
2021-10-08	10:37:39	Statisk	180 sekunder
2021-08-31	11:40:46	Statisk	180 sekunder
2021-08-27	11:04:17	Dynamisk	60 sekunder
2021-08-27	10:59:24	Dynamisk	60 sekunder
2021-08-25	08:37:14	Statisk	180 sekunder
2021-08-12	09:36:36	Dynamisk	60 sekunder
2021-08-11	12:33:08	Dynamisk	60 sekunder
2021-08-06	10:17:15	Dynamisk	60 sekunder
2021-08-05	10:11:16	Statisk	180 sekunder
2021-05-27	08:05:46	Dynamisk	60 sekunder
2021-05-27	08:03:53	Dynamisk	60 sekunder
2021-05-26	15:59:55	Dynamisk	60 sekunder
2021-05-26	15:56:39	Statisk	180 sekunder
2021-05-06	16:22:36	Statisk	180 sekunder
2021-04-28	08:14:25	Statisk	180 sekunder
2021-04-27	15:22:34	Statisk	180 sekunder
2021-04-26	10:03:59	Statisk	180 sekunder
2021-04-19	15:48:42	Statisk	180 sekunder
2021-04-16	16:18:43	Statisk	180 sekunder
2021-04-06	15:30:46	Statisk	180 sekunder
2021-04-06	13:47:20	Statisk	180 sekunder
2021-04-01	08:02:01	Dynamisk	60 sekunder
2021-03-31	12:29:55	Statisk	180 sekunder
2021-03-30	08:05:13	Dynamisk	60 sekunder
2021-03-29	09:22:43	Dynamisk	60 sekunder
2021-03-19	09:01:35	Dynamisk	60 sekunder
2021-03-08	09:00:52	Dynamisk	60 sekunder
2021-03-02	11:55:00	Statisk	180 sekunder
2021-02-11	13:14:52	Statisk	180 sekunder
2021-01-28	09:28:12	Statisk	180 sekunder
2021-01-27	10:12:35	Statisk	180 sekunder
2021-01-26	11:20:26	Statisk	180 sekunder
2021-01-26	09:55:51	Statisk	180 sekunder
2021-01-25	12:18:06	Statisk	180 sekunder
2021-01-25	11:01:29	Statisk	180 sekunder

Instrumentinformation

Aktienamn

Streamify

Kortnamn

STREAM

Antal aktier

59 451 186

ISIN-Kod

SE0015244462

Orderbok ID

303582

CFI (ISO 10962)

ESVUFR

FISN (ISO 18772)

STREAMIFY/SH

Kvotvärde

0,155

Handelsstart

2021-01-25

Tillgångsklass

Aktie