Hunter Capital AB

Hunter Capital AB

Created with Highstock 6.0.7SlutkursHandlad volym00

Just Nu

+/-
%
Senast
Högst
Lägst
Volym
Omsatt ()
Tid (Senaste avslut)

Orderdjup

# Volym Köp Sälj Volym #
0 0 0 0
Uppdaterad 2025-05-15 08:48:10 Visa färre

Summerade avslut

DatumAntalSlutkursHögstLägstVolymOmsättning
2022-05-1220,0040,0220,004 146 758 709
2022-05-110
2022-05-1030,0220,0240,022 303 242 7 271
2022-05-09100,0400,0700,024 326 500 10 593
2022-05-060
2022-05-0540,0600,0600,060 360 000 21 600
2022-05-04100,0550,0630,055 189 904 11 817
2022-05-0350,1200,1200,081 89 080 9 705
2022-05-0210,0700,0700,070 4 657 326
2022-04-29120,1450,1450,095 276 827 30 795
2022-04-2810,1160,1160,116 4 310 500
2022-04-270
2022-04-2640,1160,1440,116 105 000 12 906
2022-04-2550,1200,1900,120 30 172 4 041
2022-04-2270,2400,2400,110 29 824 5 891
2022-04-210
2022-04-200
2022-04-190
2022-04-140
2022-04-1360,1950,1950,170 29 590 5 389
2022-04-120
2022-04-110
2022-04-0820,1680,1680,168 7 000 1 176
2022-04-0710,1700,1700,170 2 150 366
2022-04-060
2022-04-050
2022-04-040
2022-04-010
2022-03-3120,1600,1600,149 22 345 3 395
2022-03-3020,1490,1490,143 20 333 3 028
2022-03-2950,1500,1650,085 89 372 9 363
2022-03-2810,0860,0860,086 850 73
2022-03-250
2022-03-240
2022-03-230
2022-03-220
2022-03-210
2022-03-180
2022-03-1710,1300,1300,130 769 100
2022-03-160
2022-03-1520,1000,1000,100 8 127 813
2022-03-140
2022-03-110
2022-03-100
2022-03-090
2022-03-080
2022-03-0720,1000,1100,100 26 000 2 800
2022-03-040
2022-03-030
2022-03-0250,1600,1600,093 50 974 7 311
2022-03-0180,1500,1500,101 79 404 9 266
2022-02-2810,1190,1190,119 89 570 10 659
2022-02-25100,1200,1200,089 344 591 38 268
2022-02-240
2022-02-2340,0870,0920,087 82 086 7 152
2022-02-2290,0990,0990,060 129 825 8 502
2022-02-210
2022-02-180
2022-02-170
2022-02-160
2022-02-1510,0850,0850,085 19 000 1 615
2022-02-140
2022-02-1110,1080,1080,108 70 000 7 560
2022-02-100
2022-02-0920,0900,0910,090 120 000 10 850
2022-02-0820,0900,0950,090 60 000 5 650
2022-02-0730,0970,1000,097 50 000 4 916
2022-02-0410,1000,1000,100 50 000 5 000
2022-02-0330,1100,1100,100 146 000 15 145
2022-02-020
2022-02-0120,1100,1100,110 60 000 6 600
2022-01-3120,1000,1000,100 54 000 5 400
2022-01-28100,1060,1220,106 185 000 20 448
2022-01-2790,1200,1610,111 181 408 22 784
2022-01-2630,1680,1710,168 54 000 9 162
2022-01-2510,1730,1730,173 150 26
2022-01-240
2022-01-2120,1880,2000,188 40 177 7 810
2022-01-200
2022-01-190
2022-01-180
2022-01-170
2022-01-140
2022-01-130
2022-01-120
2022-01-1140,2410,2410,219 134 551 30 242
2022-01-100
2022-01-0710,2280,2280,228 40 000 9 120
2022-01-050
2022-01-040
2022-01-0310,1750,1750,175 1 400 245
2021-12-3010,1660,1660,166 492 82
2021-12-2910,2110,2110,211 15 000 3 165
2021-12-280
2021-12-270
2021-12-230
2021-12-2210,2060,2060,206 12 812 2 639
2021-12-2130,1700,1720,170 73 500 12 575
2021-12-200
2021-12-1720,1800,1800,180 33 144 5 966
2021-12-160
2021-12-1540,1770,2010,177 69 001 13 166
2021-12-140
2021-12-1330,2020,2200,202 36 000 7 420
2021-12-100
2021-12-090
2021-12-08100,3000,3100,229 153 644 37 423
2021-12-0740,2110,2110,181 26 184 4 905
2021-12-0630,2490,2490,204 10 820 2 315
2021-12-0330,2950,2950,220 51 694 11 500
2021-12-02130,2860,4400,250 115 501 35 173
2021-12-01120,3650,3650,269 82 511 24 482
2021-11-3030,1810,2000,181 23 926 4 441
2021-11-290
2021-11-2610,2200,2200,220 850 187
2021-11-2510,2820,2820,282 2 500 705
2021-11-2420,3000,3000,300 19 009 5 703
2021-11-2340,2820,3400,282 5 300 1 613
2021-11-220
2021-11-190
2021-11-180
2021-11-170
2021-11-160
2021-11-150
2021-11-120
2021-11-110
2021-11-100
2021-11-090
2021-11-080
2021-11-050
2021-11-040
2021-11-030
2021-11-020
2021-11-010
2021-10-290
2021-10-280
2021-10-2720,4380,4380,438 5 662 2 480
2021-10-260
2021-10-2520,4380,4380,270 2 100 903
2021-10-2280,2700,3500,270 26 474 8 298
2021-10-210
2021-10-2020,3100,4200,310 2 200 902
2021-10-1910,3100,3100,310 75 23
2021-10-1810,3200,3200,320 1 500 480
2021-10-150
2021-10-140
2021-10-130
2021-10-120
2021-10-110
2021-10-080
2021-10-070
2021-10-060
2021-10-050
2021-10-0410,3200,3200,320 100 32
2021-10-010
2021-09-300
2021-09-290
2021-09-2810,4500,4500,450 25 000 11 250
2021-09-270
2021-09-2440,5000,5000,430 47 500 20 930
2021-09-2340,4000,4000,317 12 800 4 244
2021-09-2210,2800,2800,280 300 84
2021-09-210
2021-09-200
2021-09-170
2021-09-1640,3850,4060,385 66 090 26 805
2021-09-1530,4440,5500,444 30 100 13 375
2021-09-1430,5500,5500,550 15 005 8 253
2021-09-130
2021-09-1040,6400,6400,500 10 500 6 558
2021-09-090
2021-09-0810,5750,5750,575 6 000 3 450
2021-09-070
2021-09-0650,5750,7000,575 33 279 22 110
2021-09-0310,6400,6400,640 4 055 2 595
2021-09-020
2021-09-0130,6350,6350,570 23 763 14 180
2021-08-3110,6450,6450,645 12 403 8 000
2021-08-30110,6200,6200,575 87 349 51 545
2021-08-270
2021-08-260
2021-08-250
2021-08-2430,4600,4900,460 8 411 4 019
2021-08-230
2021-08-200
2021-08-190
2021-08-180
2021-08-1750,6500,6500,490 11 022 6 779
2021-08-16140,6000,6000,570 34 811 20 343
2021-08-130
2021-08-1210,4220,4220,422 875 369
2021-08-1110,4220,4220,422 150 63
2021-08-100
2021-08-090
2021-08-060
2021-08-0520,4100,4100,401 3 557 1 457
2021-08-040
2021-08-030
2021-08-020
2021-07-3030,5400,5400,535 39 001 20 983
2021-07-29220,4210,5250,373 165 043 76 742
2021-07-280
2021-07-270
2021-07-260
2021-07-2330,3000,3040,300 34 870 10 543
2021-07-220
2021-07-210
2021-07-2010,3160,3160,316 5 000 1 580
2021-07-1920,3160,3160,304 5 285 1 667
2021-07-160
2021-07-150
2021-07-140
2021-07-1310,3200,3200,320 100 32
2021-07-120
2021-07-090
2021-07-080
2021-07-0720,3880,3890,388 5 529 2 147
2021-07-0650,3600,3600,355 68 248 24 273
2021-07-0540,3800,3800,350 10 150 3 841
2021-07-020
2021-07-010
2021-06-3040,4550,6600,455 18 340 8 968
2021-06-290
2021-06-2830,3440,3440,340 7 237 2 469
2021-06-2410,3220,3220,322 200 64
2021-06-230
2021-06-220
2021-06-210
2021-06-180
2021-06-170
2021-06-160
2021-06-1530,5500,6950,550 3 512 1 933
2021-06-140
2021-06-1130,4570,4700,455 6 764 3 094
2021-06-10240,5150,7600,440 171 606 97 094
2021-06-09130,4500,4500,380 155 411 61 478
2021-06-080
2021-06-0730,3720,3720,359 6 285 2 286
2021-06-0440,3640,4690,364 45 051 17 232
2021-06-0370,4700,4700,392 103 461 45 521
2021-06-0250,4700,4810,450 36 079 16 777
2021-06-0120,5600,5600,490 3 500 1 855
2021-05-31230,5900,6050,471 162 437 94 087
2021-05-28490,6650,8500,650 342 779 242 847
Sök kurser och avslut för bolaget

Circuit Breakers

DatumTidTypLängd
2022-05-0917:19:13Dynamisk60 sekunder
2021-12-0210:25:13Dynamisk60 sekunder
2021-10-2516:00:52Dynamisk60 sekunder
2021-06-3009:01:27Dynamisk60 sekunder
2021-06-1510:27:42Dynamisk60 sekunder

Instrumentinformation

Aktienamn

  • Ecore Group TO 2 B

Kortnamn

  • ECORE TO 2 B

ISIN-Kod

  • SE0015811732

Orderbok ID

  • 80C6

CFI (ISO 10962)

  • RSSXXR

FISN (ISO 18772)

  • ECOREGROUP/OPT RTS 20220516

Handelsstart

  • 2021-05-28

Tillgångsklass

  • Teckningsoption