ABAS Protect (ABAS) | Spotlight

Orderdjup

#	Volym		Köp	Sälj		Volym	#
1	2 186		8,55	9,4		5 380	1
1	2 186					5 380	1

Uppdaterad 2025-05-29 05:08:34 Visa hela orderdjupet

Just Nu

+/-: −0,3
%: −3,09%
Senast: 9,4
Högst: 9,4
Lägst: 9,4
Volym: 207
Omsatt (SEK): 1 946
Börsvärde (MSEK): 66,4
Tid (Senaste avslut)

Summerade avslut

2025-05-28	2	9,400	9,400	9,400	207	1 946
2025-05-27	3	9,700	9,700	9,200	1 000	9 400
2025-05-26	5	9,650	9,650	9,650	460	4 439
2025-05-23					0
2025-05-22	9	9,700	10,000	9,050	2 228	21 386
2025-05-21	1	9,700	9,700	9,700	50	485
2025-05-20	4	9,750	9,750	9,050	1 300	12 417
2025-05-19	2	9,850	10,000	9,850	60	599
2025-05-16	1	9,850	9,850	9,850	101	995
2025-05-15					0
2025-05-14	10	9,950	10,000	9,000	2 289	21 644
2025-05-13					0
2025-05-12	16	9,850	10,700	9,100	8 376	80 932
2025-05-09	4	9,700	9,700	9,400	927	8 737
2025-05-08					0
2025-05-07	12	9,700	9,700	9,000	3 073	28 551
2025-05-06	2	9,400	9,400	9,000	651	6 071
2025-05-05	3	9,600	9,600	9,200	920	8 539
2025-05-02	8	9,600	9,600	9,000	2 765	25 533
2025-04-30	1	9,150	9,150	9,150	109	997
2025-04-29	4	9,450	9,500	8,550	182	1 694
2025-04-28	1	9,500	9,500	9,500	40	380
2025-04-25	15	9,050	9,700	8,500	6 884	62 106
2025-04-24	2	9,000	9,000	9,000	215	1 935
2025-04-23	2	9,000	9,100	9,000	1 198	10 892
2025-04-22	1	9,000	9,000	9,000	117	1 053
2025-04-17					0
2025-04-16	1	9,200	9,200	9,200	1 086	9 991
2025-04-15	1	9,200	9,200	9,200	100	920
2025-04-14	3	9,200	9,200	8,000	1 654	14 189
2025-04-11	2	9,000	9,200	9,000	150	1 360
2025-04-10	3	9,000	9,200	9,000	4 100	37 700
2025-04-09	5	9,000	9,000	7,900	2 872	24 508
2025-04-08					0
2025-04-07	3	9,200	9,200	9,200	172	1 582
2025-04-04	4	9,200	9,200	7,950	536	4 886
2025-04-03					0
2025-04-02	3	9,200	9,200	7,900	300	2 625
2025-04-01	2	9,200	9,200	9,200	100	920
2025-03-31	3	9,200	9,200	9,200	668	6 146
2025-03-28					0
2025-03-27	3	9,200	9,200	9,200	287	2 640
2025-03-26	12	9,200	9,700	9,200	2 030	18 781
2025-03-25	2	9,200	9,200	8,700	1 000	8 729
2025-03-24	7	8,700	9,200	7,200	1 770	15 394
2025-03-21	1	8,700	8,700	8,700	75	653
2025-03-20	1	8,700	8,700	8,700	125	1 088
2025-03-19	5	8,700	8,700	8,200	1 790	14 935
2025-03-18					0
2025-03-17	12	8,550	8,550	7,600	16 023	125 008
2025-03-14	48	8,500	8,500	6,900	62 958	461 613
2025-03-13	12	8,300	8,650	7,500	25 374	191 579
2025-03-12	14	8,600	8,850	7,600	11 155	85 771
2025-03-11	14	8,850	8,850	8,050	12 845	104 344
2025-03-10	3	8,900	8,900	8,900	170	1 513
2025-03-07	8	8,900	8,900	8,100	4 951	41 274
2025-03-06	22	8,900	8,900	7,800	49 176	388 713
2025-03-05	4	8,550	8,550	8,300	5 792	48 175
2025-03-04	13	8,600	8,750	8,000	23 216	185 902
2025-03-03	28	8,700	8,950	8,000	50 769	407 630
2025-02-28	1	9,000	9,000	9,000	42	378
2025-02-27	7	8,200	9,200	8,100	6 276	51 348
2025-02-26	1	9,350	9,350	9,350	32	299
2025-02-25	24	8,750	9,700	8,100	19 242	156 438
2025-02-24	4	8,700	9,250	8,700	1 995	18 387
2025-02-21	5	9,250	9,250	9,050	2 787	25 650
2025-02-20	4	9,100	9,100	8,950	1 912	17 328
2025-02-19	1	9,050	9,050	9,050	25	226
2025-02-18	4	8,750	9,050	8,750	457	4 015
2025-02-17	1	8,800	8,800	8,800	116	1 021
2025-02-14	4	8,950	8,950	8,400	5 350	45 015
2025-02-13	1	9,050	9,050	9,050	500	4 525
2025-02-12					0
2025-02-11	3	9,150	9,150	9,150	1 237	11 319
2025-02-10	2	8,600	8,600	8,600	113	972
2025-02-07					0
2025-02-06	3	9,300	9,350	9,000	262	2 378
2025-02-05	3	8,800	8,800	8,800	3 428	30 166
2025-02-04					0
2025-02-03					0
2025-01-31					0
2025-01-30					0
2025-01-29	5	9,350	9,450	8,600	786	6 818
2025-01-28					0
2025-01-27	3	8,950	9,350	8,550	1 348	11 933
2025-01-24	7	9,350	9,350	8,500	9 030	78 053
2025-01-23	5	8,750	9,650	8,750	380	3 381
2025-01-22	4	9,300	9,300	8,650	2 356	20 428
2025-01-21	1	9,250	9,250	9,250	50	463
2025-01-20	1	8,900	8,900	8,900	100	890
2025-01-17	2	9,250	9,250	8,900	280	2 515
2025-01-16	1	8,850	8,850	8,850	83	735
2025-01-15					0
2025-01-14	3	9,400	9,400	8,800	89	820
2025-01-13	5	9,300	9,300	8,700	10 750	93 639
2025-01-10	3	9,450	9,450	8,750	1 225	10 736
2025-01-09	7	9,200	9,300	9,200	2 563	23 600
2025-01-08	2	8,750	8,750	8,750	21	184
2025-01-07	4	9,300	9,300	8,650	1 355	12 057
2025-01-03	7	9,250	9,350	8,950	6 491	58 448
2025-01-02	4	9,300	9,350	9,300	5 192	48 487
2024-12-30	3	9,200	9,200	9,000	1 080	9 736
2024-12-27					0
2024-12-23	4	9,350	9,450	9,350	116	1 087
2024-12-20	5	9,350	9,350	9,000	2 471	22 324
2024-12-19	1	9,000	9,000	9,000	1 000	9 000
2024-12-18	6	9,000	9,450	9,000	4 300	39 013
2024-12-17					0
2024-12-16	1	8,950	8,950	8,950	17	152
2024-12-13					0
2024-12-12	1	9,550	9,550	9,550	50	478
2024-12-11	4	8,750	9,550	8,750	1 150	10 103
2024-12-10	6	9,450	9,550	8,650	917	8 042
2024-12-09	3	9,450	9,600	9,450	251	2 409
2024-12-06					0
2024-12-05	4	9,600	9,600	8,800	1 102	9 778
2024-12-04					0
2024-12-03					0
2024-12-02	7	9,700	9,700	9,650	502	4 852
2024-11-29	6	9,650	9,650	9,500	2 569	24 413
2024-11-28					0
2024-11-27	1	9,500	9,500	9,500	50	475
2024-11-26	2	9,450	9,450	9,450	613	5 793
2024-11-25	5	9,400	9,500	8,300	156	1 377
2024-11-22					0
2024-11-21					0
2024-11-20	1	9,000	9,000	9,000	100	900
2024-11-19	1	9,500	9,500	9,500	6	57
2024-11-18	2	9,650	9,700	9,650	110	1 065
2024-11-15	9	9,000	9,700	9,000	2 724	25 127
2024-11-14	3	9,600	9,600	9,600	2 686	25 786
2024-11-13	2	9,700	9,700	9,400	525	4 946
2024-11-12	2	9,400	9,400	9,400	9	85
2024-11-11	6	9,250	9,400	9,200	1 092	10 086
2024-11-08	2	9,150	9,550	9,150	550	5 053
2024-11-07	3	9,100	9,100	9,100	1 200	10 920
2024-11-06	2	9,600	9,600	9,100	250	2 300
2024-11-05	1	9,600	9,600	9,600	50	480
2024-11-04	2	9,550	9,550	9,550	20	191
2024-11-01	1	9,550	9,550	9,550	50	478
2024-10-31	9	9,100	9,550	9,100	4 530	41 724
2024-10-30					0
2024-10-29	3	9,700	9,700	9,200	659	6 242
2024-10-28					0
2024-10-25	4	9,700	9,700	9,200	2 250	21 305
2024-10-24	2	9,250	9,600	9,250	433	4 023
2024-10-23	3	9,200	9,200	9,200	641	5 897
2024-10-22					0
2024-10-21	7	9,650	9,650	9,150	9 374	86 122
2024-10-18	2	9,700	9,700	9,700	150	1 455
2024-10-17	1	9,200	9,200	9,200	68	626
2024-10-16					0
2024-10-15	2	9,950	9,950	9,500	100	959
2024-10-14	4	9,950	9,950	9,700	1 638	15 901
2024-10-11	3	9,700	9,700	9,150	5 080	46 510
2024-10-10	3	9,650	9,650	9,150	928	8 946
2024-10-09	2	9,650	9,700	9,650	60	582
2024-10-08					0
2024-10-07	8	9,150	9,700	9,150	2 262	20 900
2024-10-04	7	9,900	9,950	8,600	2 232	19 832
2024-10-03	8	9,500	9,700	9,000	3 482	31 383
2024-10-02	4	9,050	9,750	9,000	1 727	15 696
2024-10-01	5	9,300	9,700	9,250	1 795	16 665
2024-09-30	2	9,750	9,750	9,300	55	534
2024-09-27					0
2024-09-26	9	9,850	9,850	9,300	3 416	32 791
2024-09-25	3	9,300	9,300	9,100	976	8 985
2024-09-24	13	9,050	9,900	8,900	13 764	124 797
2024-09-23	3	9,950	10,000	9,950	89	890
2024-09-20	3	10,000	10,000	9,450	174	1 707
2024-09-19	2	10,000	10,000	9,450	162	1 575
2024-09-18	7	9,900	10,000	9,900	1 832	18 139
2024-09-17	6	9,600	9,600	9,200	1 093	10 092
2024-09-16	2	9,300	9,300	9,300	1 165	10 835
2024-09-13					0
2024-09-12					0
2024-09-11					0
2024-09-10					0
2024-09-09	3	10,200	10,200	9,200	4 188	42 270
2024-09-06	4	9,700	10,500	9,700	10 245	106 696
2024-09-05	3	10,000	10,100	9,450	3 275	31 105
2024-09-04	3	9,450	9,450	9,450	2 203	20 818
2024-09-03	3	9,450	9,750	9,450	3 200	30 300
2024-09-02					0
2024-08-30	5	9,700	10,000	9,100	1 461	14 158
2024-08-29	1	10,700	10,700	10,700	50	535
2024-08-28	5	10,300	10,700	10,300	554	5 726
2024-08-27	2	10,300	10,300	10,300	461	4 748
2024-08-26	6	10,200	10,300	10,200	9 621	98 146
2024-08-23	32	9,950	10,300	9,550	31 686	312 756
2024-08-22	4	11,800	12,000	11,800	2 442	29 296
2024-08-21					0
2024-08-20					0
2024-08-19	3	11,400	11,400	11,400	5 799	66 109
2024-08-16	4	11,400	11,400	10,300	313	3 389
2024-08-15					0
2024-08-14	2	11,400	11,400	11,400	290	3 306
2024-08-13	2	11,400	11,400	11,400	51	581
2024-08-12	1	10,200	10,200	10,200	1	10
2024-08-09	2	10,200	10,200	10,200	144	1 469
2024-08-08	1	11,400	11,400	11,400	1	11
2024-08-07	3	11,400	11,400	11,400	1 985	22 629
2024-08-06	2	11,200	11,200	10,000	27	300
2024-08-05	9	11,200	11,200	10,000	10 013	110 960
2024-08-02					0
2024-08-01					0
2024-07-31	3	11,200	11,200	10,300	120	1 299
2024-07-30					0
2024-07-29	4	11,400	11,400	11,400	118	1 345
2024-07-26	4	11,500	11,500	11,500	255	2 933
2024-07-25	2	11,500	11,500	11,500	241	2 772
2024-07-24	5	11,500	11,700	11,500	141	1 640
2024-07-23	3	11,400	11,400	11,400	718	8 185
2024-07-22	10	11,400	11,400	11,000	11 001	121 042
2024-07-19					0
2024-07-18	1	11,000	11,000	11,000	45	495
2024-07-17	2	10,200	10,900	10,200	204	2 084
2024-07-16					0
2024-07-15	1	10,900	10,900	10,900	486	5 297
2024-07-12	3	10,900	10,900	10,300	5 410	56 353
2024-07-11	4	10,900	10,900	10,200	1 272	12 981
2024-07-10	3	11,200	11,200	11,200	210	2 352
2024-07-09	2	11,600	11,600	11,500	86	996
2024-07-08	9	11,500	11,500	9,800	2 213	22 543
2024-07-05	4	10,600	10,600	9,800	1 993	19 593
2024-07-04	2	10,200	10,200	10,200	1 225	12 495
2024-07-03	29	10,900	11,600	9,750	49 474	523 888
2024-07-02	1	9,700	9,700	9,700	650	6 305
2024-07-01	2	9,700	10,000	9,700	51	510
2024-06-28	8	9,650	9,700	9,650	1 497	14 512
2024-06-27	4	9,700	9,700	9,250	3 560	32 975
2024-06-26	1	9,600	9,600	9,600	50	480
2024-06-25	4	9,700	9,700	8,900	3 446	30 822
2024-06-24	5	9,000	9,800	8,950	1 190	10 820
2024-06-20	3	8,900	9,000	8,900	4 000	35 693
2024-06-19	2	9,200	9,350	9,200	107	999
2024-06-18	1	8,900	8,900	8,900	10 000	89 000
2024-06-17					0
2024-06-14	2	9,700	9,800	9,700	604	5 864
2024-06-13					0
2024-06-12	4	9,700	9,800	9,700	780	7 620
2024-06-11	2	9,800	10,500	9,800	200	2 030
2024-06-10	4	9,200	9,200	9,200	886	8 151
2024-06-07	8	9,250	9,500	9,200	7 430	69 292
2024-06-05	5	9,200	9,200	9,200	875	8 050
2024-06-04	7	9,200	9,200	8,700	28 800	256 772
2024-06-03					0
2024-05-31					0
2024-05-30	4	9,100	9,100	9,100	7 174	65 283
2024-05-29	2	9,100	9,100	9,100	190	1 729
2024-05-28	4	8,700	8,700	8,700	2 000	17 400
2024-05-27	7	8,700	8,750	8,700	11 885	103 433
2024-05-24	7	8,750	9,200	8,750	20 509	179 633
2024-05-23	4	9,000	9,000	9,000	2 000	18 000
2024-05-22	6	9,000	9,200	9,000	4 211	38 499
2024-05-21	10	9,000	9,500	9,000	11 337	103 593
2024-05-20					0
2024-05-17	6	9,000	9,050	9,000	6 916	62 254
2024-05-16	5	9,050	9,050	9,000	4 682	42 234
2024-05-15	1	9,350	9,350	9,350	105	982
2024-05-14	10	9,350	9,600	8,700	11 786	109 795
2024-05-13	1	9,800	9,800	9,800	50	490
2024-05-10	2	9,600	9,600	9,600	5 250	50 400
2024-05-08	4	9,400	9,400	9,300	10 715	100 600
2024-05-07	4	9,300	9,300	9,250	2 799	26 030
2024-05-06	2	9,250	9,250	9,200	541	4 979
2024-05-03	3	9,250	9,250	9,200	2 500	23 089
2024-05-02	2	9,250	9,300	9,250	266	2 473
2024-04-30					0
2024-04-29	1	9,250	9,250	9,250	20	185
2024-04-26	3	9,250	9,250	8,700	1 375	12 526
2024-04-25	6	9,350	9,350	8,600	2 807	24 444
2024-04-24	1	9,400	9,400	9,400	2	19
2024-04-23	2	9,000	9,300	9,000	600	5 550
2024-04-22	9	9,000	9,100	8,700	1 653	14 762
2024-04-19					0
2024-04-18	4	9,400	9,400	9,400	800	7 520
2024-04-17	2	9,400	9,400	8,650	700	6 280
2024-04-16					0
2024-04-15	2	9,500	9,500	9,500	701	6 660
2024-04-12	4	9,000	9,050	9,000	1 540	13 900
2024-04-11					0
2024-04-10	3	9,050	9,500	9,050	324	3 045
2024-04-09	1	9,200	9,200	9,200	500	4 600
2024-04-08					0
2024-04-05	1	9,000	9,000	9,000	50	450
2024-04-04	5	9,400	9,400	9,000	1 293	11 877
2024-04-03					0
2024-04-02	10	8,800	9,800	8,800	6 120	56 448
2024-03-28	2	9,200	9,200	9,200	203	1 868
2024-03-27	4	9,200	9,200	9,200	796	7 323
2024-03-26	8	9,200	9,200	8,200	9 413	78 674
2024-03-25	7	9,200	9,200	8,500	1 766	15 191
2024-03-22	6	9,200	9,200	9,180	1 672	15 359
2024-03-21	4	9,100	9,200	9,100	1 955	17 984
2024-03-20					0
2024-03-19	1	9,760	9,760	9,760	50	488
2024-03-18	8	9,000	9,000	9,000	5 836	52 524
2024-03-15	5	9,440	9,440	9,000	4 143	37 373
2024-03-14	8	9,400	9,760	9,400	6 335	59 730
2024-03-13	8	9,680	9,800	9,400	5 183	49 656
2024-03-12	2	9,800	9,800	9,600	1 800	17 283
2024-03-11	4	9,600	9,600	9,400	10 860	102 254
2024-03-08	5	9,500	9,600	9,500	3 376	32 098
2024-03-07	1	9,600	9,600	9,600	104	998
2024-03-06	6	9,600	9,600	9,400	14 657	139 555
2024-03-05	2	9,400	9,500	9,400	3 000	28 300
2024-03-04	7	9,400	9,600	9,300	8 899	84 946
2024-03-01	6	9,500	9,580	9,300	1 308	12 273
2024-02-29	8	9,580	9,600	9,320	2 260	21 303
2024-02-28	10	9,500	9,800	9,320	15 630	151 534
2024-02-27	13	9,600	9,600	9,100	23 237	220 083
2024-02-26	10	9,500	9,880	9,100	22 200	211 918
2024-02-23	37	9,300	10,200	9,000	41 572	388 904
2024-02-22	7	10,200	10,200	10,200	1 922	19 604
2024-02-21	12	10,200	10,200	10,150	4 668	47 598
2024-02-20	13	10,200	10,200	10,200	4 926	50 245
2024-02-19	2	10,250	10,250	10,250	600	6 150
2024-02-16	1	10,200	10,200	10,200	65	663
2024-02-15	5	10,200	11,150	10,200	3 090	31 623
2024-02-14	3	10,250	10,250	10,200	364	3 725
2024-02-13	2	11,000	11,000	11,000	200	2 200
2024-02-12					0
2024-02-09					0
2024-02-08					0
2024-02-07					0
2024-02-06	2	11,200	11,200	10,550	120	1 279
2024-02-05	1	10,900	10,900	10,900	9	98
2024-02-02					0
2024-02-01					0
2024-01-31	1	12,400	12,400	12,400	36	446
2024-01-30	3	10,750	10,750	10,600	501	5 380
2024-01-29	2	10,600	10,800	10,600	943	10 000
2024-01-26	3	10,750	10,750	9,800	509	4 997
2024-01-25	2	10,800	10,800	9,460	28	289
2024-01-24	1	10,800	10,800	10,800	10	108
2024-01-23	5	10,800	10,800	10,500	2 264	23 898
2024-01-22	6	10,000	10,750	10,000	2 513	26 260
2024-01-19					0
2024-01-18					0
2024-01-17	10	10,100	10,450	10,050	2 825	28 781
2024-01-16	4	10,500	10,800	10,500	3 200	34 375
2024-01-15	5	11,550	11,550	10,500	4 646	50 034
2024-01-12	4	11,500	11,500	10,700	371	4 001
2024-01-11	2	11,500	11,500	11,450	200	2 295
2024-01-10	1	11,000	11,000	11,000	2 620	28 820
2024-01-09	5	11,000	11,550	10,850	2 522	27 756
2024-01-08	5	11,600	11,600	11,550	1 767	20 484
2024-01-05					0
2024-01-04	9	11,600	11,600	11,200	1 524	17 446
2024-01-03	11	11,600	11,900	10,250	5 810	63 132
2024-01-02	8	11,350	12,500	11,350	2 537	28 828
2023-12-29	16	10,000	10,200	10,000	35 800	358 938
2023-12-28	8	11,000	11,000	10,000	14 382	149 047
2023-12-27	6	10,750	10,900	10,750	2 145	23 265
2023-12-22	7	10,800	11,100	9,900	16 997	183 524
2023-12-21	2	10,350	10,350	10,350	497	5 144
2023-12-20					0
2023-12-19	9	10,800	10,800	10,500	8 890	95 229
2023-12-18	3	10,250	10,500	10,250	380	3 927
2023-12-15	1	10,500	10,500	10,500	250	2 625
2023-12-14	1	10,500	10,500	10,500	10	105
2023-12-13					0
2023-12-12	9	10,650	10,650	9,800	7 526	78 046
2023-12-11	5	10,500	10,500	10,100	17 045	178 899
2023-12-08	15	10,100	10,500	9,500	13 607	134 891
2023-12-07	5	9,760	9,760	9,400	2 089	19 703
2023-12-06	7	9,020	9,360	8,900	9 042	80 888
2023-12-05	2	9,420	9,420	9,360	3 010	28 354
2023-12-04	2	9,780	9,780	9,780	160	1 565
2023-12-01	2	9,900	9,900	9,340	27	265
2023-11-30	3	9,460	9,500	9,460	1 262	11 949
2023-11-29	2	9,900	9,920	9,900	60	595
2023-11-28	3	9,920	9,920	9,500	877	8 460
2023-11-27	8	9,200	9,940	9,200	6 066	56 308
2023-11-24	1	9,920	9,920	9,920	84	833
2023-11-23	9	9,480	10,000	9,480	13 330	127 186
2023-11-22	9	9,060	9,480	9,000	5 498	50 729
2023-11-21	2	9,280	9,300	9,280	9 000	83 560
2023-11-20	8	9,560	10,000	9,200	11 400	105 811
2023-11-17	4	9,400	9,400	9,360	4 133	38 823
2023-11-16	4	9,360	9,360	8,620	1 520	13 710
2023-11-15	9	9,400	10,000	9,200	2 743	25 912
2023-11-14	10	10,000	10,000	9,400	3 289	31 952
2023-11-13	3	10,000	10,300	10,000	3 510	36 000
2023-11-10	1	9,800	9,800	9,800	1 426	13 975
2023-11-09					0
2023-11-08					0
2023-11-07	2	9,720	9,720	9,720	799	7 766
2023-11-06	2	10,000	10,000	10,000	3 000	30 000
2023-11-03					0
2023-11-02					0
2023-11-01	2	10,000	10,000	10,000	500	5 000
2023-10-31	3	9,700	10,050	9,700	4 500	44 971
2023-10-30	9	10,000	11,400	10,000	3 510	36 120
2023-10-27	4	11,400	11,400	11,150	1 484	16 767
2023-10-26	10	11,150	12,000	11,150	1 367	16 096
2023-10-25	12	11,900	11,900	10,900	5 392	62 586
2023-10-24	14	11,500	11,500	10,300	6 461	71 545
2023-10-23	10	10,650	12,000	10,600	9 370	107 418
2023-10-20	22	10,300	10,900	9,240	9 322	98 476
2023-10-19	7	9,500	9,520	9,500	13 000	123 520
2023-10-18	10	9,500	10,000	9,500	14 416	137 201
2023-10-17					0
2023-10-16	3	10,000	10,000	9,700	3 334	32 491
2023-10-13	3	10,000	10,400	10,000	884	9 067
2023-10-12					0
2023-10-11					0
2023-10-10					0
2023-10-09					0
2023-10-06					0
2023-10-05					0
2023-10-04					0
2023-10-03	2	10,400	10,400	10,400	52	541
2023-10-02	3	10,150	10,150	10,100	1 050	10 608
2023-09-29	5	10,100	10,700	10,100	1 200	12 273
2023-09-28	1	10,200	10,200	10,200	76	775
2023-09-27	1	10,600	10,600	10,600	23	244
2023-09-26	2	10,150	10,400	10,150	1 600	16 615
2023-09-25	2	10,100	10,600	10,100	4	41
2023-09-22	1	10,700	10,700	10,700	18	193
2023-09-21	3	10,700	10,700	10,000	1 300	13 360
2023-09-20	3	10,000	10,000	10,000	572	5 720
2023-09-19	2	10,200	10,200	10,000	628	6 326
2023-09-18	6	10,300	10,300	10,000	2 000	20 172
2023-09-15	4	10,400	10,400	10,300	2 000	20 751
2023-09-14	14	10,300	10,300	10,000	14 070	141 067
2023-09-13	2	10,850	10,850	10,850	150	1 628
2023-09-12	3	10,500	10,500	10,200	1 023	10 579
2023-09-11	3	10,550	10,550	9,980	877	9 024
2023-09-08	6	10,550	10,550	10,250	3 747	38 421
2023-09-07					0
2023-09-06	3	10,600	10,600	10,050	1 370	13 972
2023-09-05	1	10,600	10,600	10,600	56	594
2023-09-04	3	10,300	10,300	10,300	510	5 253
2023-09-01	1	10,000	10,000	10,000	500	5 000
2023-08-31	4	10,600	10,900	10,300	700	7 354
2023-08-30	2	10,900	10,900	10,900	246	2 681
2023-08-29	5	10,900	10,900	10,300	475	5 140
2023-08-28	6	10,650	10,950	10,350	2 010	21 049
2023-08-25	2	10,400	10,400	10,350	800	8 300
2023-08-24	4	10,400	10,400	10,100	913	9 251
2023-08-23					0
2023-08-22	3	9,800	10,000	9,800	900	8 840
2023-08-21	3	10,100	10,100	9,800	1 099	10 800
2023-08-18	9	10,000	10,300	9,900	2 955	29 728
2023-08-17					0
2023-08-16	1	10,950	10,950	10,950	100	1 095
2023-08-15					0
2023-08-14	2	10,600	10,650	10,600	5 300	56 430
2023-08-11					0
2023-08-10	6	11,000	11,000	10,600	4 660	50 009
2023-08-09					0
2023-08-08	1	10,550	10,550	10,550	220	2 321
2023-08-07					0
2023-08-04	1	10,600	10,600	10,600	610	6 466
2023-08-03	4	11,000	11,000	10,550	141	1 530
2023-08-02	2	11,000	11,000	11,000	1 100	12 100
2023-08-01	3	10,850	10,850	10,850	1 214	13 172
2023-07-31	9	11,200	11,400	10,850	755	8 540
2023-07-28	2	10,850	11,300	10,850	177	2 000
2023-07-27	3	11,200	11,250	10,800	6 223	67 505
2023-07-26	2	11,650	11,650	11,650	470	5 476
2023-07-25	4	11,350	11,350	11,000	1 050	11 719
2023-07-24	3	11,000	11,000	10,400	406	4 392
2023-07-21	1	11,000	11,000	11,000	2	22
2023-07-20	5	10,600	10,600	10,600	2 322	24 613
2023-07-19					0
2023-07-18					0
2023-07-17	3	10,650	10,650	10,650	130	1 385
2023-07-14	3	10,650	11,300	10,650	500	5 413
2023-07-13	2	10,750	11,300	10,750	20	219
2023-07-12					0
2023-07-11	4	11,300	11,300	10,600	3 661	38 861
2023-07-10	4	10,600	10,600	10,600	5 500	58 300
2023-07-07	1	10,500	10,500	10,500	1 000	10 500
2023-07-06	2	10,600	10,600	10,600	107	1 134
2023-07-05	5	10,600	10,600	10,500	497	5 252
2023-07-04	2	10,500	10,500	10,500	228	2 394
2023-07-03	2	10,400	10,400	10,400	250	2 600
2023-06-30	1	10,500	10,500	10,500	100	1 050
2023-06-29	1	10,200	10,200	10,200	19	194
2023-06-28					0
2023-06-27	1	10,050	10,050	10,050	26	261
2023-06-26	4	10,350	10,350	10,350	1 010	10 454
2023-06-22					0
2023-06-21	4	10,350	11,000	10,350	2 676	28 880
2023-06-20	7	10,950	11,000	10,900	40 769	448 218
2023-06-19	2	10,300	10,300	10,300	200	2 060
2023-06-16	1	10,650	10,650	10,650	250	2 663
2023-06-15					0
2023-06-14	3	10,650	10,650	10,350	494	5 142
2023-06-13	2	10,700	10,700	10,500	300	3 205
2023-06-12					0
2023-06-09					0
2023-06-08	2	10,500	10,500	10,400	523	5 444
2023-06-07					0
2023-06-05					0
2023-06-02					0
2023-06-01	6	10,400	11,000	10,100	6 979	75 873
2023-05-31	3	10,350	10,700	10,350	371	3 885
2023-05-30	1	10,600	10,600	10,600	30	318
2023-05-29	3	10,400	10,400	10,100	2 223	22 623
2023-05-26	6	10,450	10,850	10,100	1 810	18 696
2023-05-25	8	10,550	10,600	9,940	2 257	23 626
2023-05-24	1	11,000	11,000	11,000	90	990
2023-05-23	1	11,000	11,000	11,000	500	5 500
2023-05-22	1	11,050	11,050	11,050	100	1 105
2023-05-19					0
2023-05-17					0
2023-05-16	4	11,050	11,050	10,500	460	4 910
2023-05-15	2	10,900	10,900	10,400	122	1 305
2023-05-12	2	10,900	10,900	10,600	1 000	10 615
2023-05-11	3	10,500	10,500	10,500	858	9 009
2023-05-10					0
2023-05-09					0
2023-05-08					0
2023-05-05	3	10,600	10,600	10,300	1 565	16 268
2023-05-04					0
2023-05-03	1	10,500	10,500	10,500	480	5 040
2023-05-02	2	11,000	11,000	10,700	508	5 439
2023-04-28	5	11,050	11,050	10,800	592	6 519
2023-04-27	2	10,500	10,800	10,500	900	9 510
2023-04-26	9	10,500	10,900	10,500	7 252	77 952
2023-04-25	1	10,850	10,850	10,850	46	499
2023-04-24	2	10,450	10,650	10,450	1 877	19 987
2023-04-21	2	10,750	10,750	10,550	200	2 130
2023-04-20					0
2023-04-19					0
2023-04-18	1	10,650	10,650	10,650	45	479
2023-04-17	10	11,000	11,400	11,000	4 880	55 264
2023-04-14	6	11,300	11,300	11,000	1 408	15 898
2023-04-13	9	11,000	11,300	11,000	5 684	63 522
2023-04-12					0
2023-04-11	11	11,000	11,500	10,900	4 634	51 641
2023-04-06	3	10,950	11,050	10,600	722	7 842
2023-04-05	9	11,000	11,300	10,500	3 891	41 600
2023-04-04	8	11,600	11,600	10,550	4 066	45 788
2023-04-03	3	11,200	11,200	11,200	329	3 685
2023-03-31					0
2023-03-30	1	11,300	11,300	11,300	6	68
2023-03-29	3	11,000	11,000	10,350	948	10 221
2023-03-28	1	10,650	10,650	10,650	314	3 344
2023-03-27					0
2023-03-24	4	10,400	11,100	10,400	602	6 481
2023-03-23	1	10,800	10,800	10,800	463	5 000
2023-03-22	1	10,850	10,850	10,850	46	499
2023-03-21					0
2023-03-20	4	11,200	11,400	11,200	530	5 990
2023-03-17	4	11,200	11,200	10,600	823	8 943
2023-03-16	5	10,600	10,600	10,100	1 853	18 882
2023-03-15	3	10,900	10,900	10,900	573	6 246
2023-03-14					0
2023-03-13	10	10,900	11,700	10,850	1 868	21 315
2023-03-10	4	11,250	11,550	11,250	1 431	16 192
2023-03-09	3	11,550	11,550	11,550	1 298	14 992
2023-03-08					0
2023-03-07	4	11,550	11,550	11,550	1 959	22 626
2023-03-06					0
2023-03-03					0
2023-03-02	1	11,200	11,200	11,200	228	2 554
2023-03-01	2	11,450	11,800	11,450	487	5 594
2023-02-28					0
2023-02-27	4	11,800	11,900	11,300	52	605
2023-02-24	6	11,900	11,900	10,900	1 459	16 481
2023-02-23	5	11,650	12,000	11,650	989	11 753
2023-02-22	6	12,000	12,000	11,000	1 643	19 290
2023-02-21	5	11,400	11,650	11,100	2 518	28 427
2023-02-20	3	12,000	12,000	12,000	516	6 192
2023-02-17	2	11,600	12,000	11,600	220	2 560
2023-02-16	5	11,800	11,800	10,950	1 380	15 570
2023-02-15					0
2023-02-14	5	10,850	11,800	10,850	513	5 712
2023-02-13					0
2023-02-10					0
2023-02-09	2	11,450	12,000	11,450	713	8 165
2023-02-08	3	12,000	12,000	11,700	1 224	14 552
2023-02-07	8	11,250	12,000	11,250	1 579	17 946
2023-02-06	2	12,000	12,000	11,650	459	5 349
2023-02-03	15	11,300	12,000	11,150	7 481	86 131
2023-02-02	8	12,300	12,300	12,000	2 188	26 536
2023-02-01	5	12,650	12,650	12,200	804	9 811
2023-01-31	2	11,900	11,900	11,800	262	3 106
2023-01-30	3	12,150	12,500	12,150	4 194	52 332
2023-01-27	6	12,500	12,850	12,500	93	1 167
2023-01-26	5	12,750	12,850	12,500	1 434	17 980
2023-01-25	7	12,350	12,850	12,350	1 230	15 505
2023-01-24	10	13,000	13,000	12,250	5 065	64 911
2023-01-23	4	12,100	12,450	12,100	750	9 303
2023-01-20	1	11,800	11,800	11,800	5 700	67 260
2023-01-19	8	12,000	12,300	11,700	15 673	186 299
2023-01-18	11	12,000	12,500	11,250	21 092	248 579
2023-01-17	7	11,600	12,000	11,600	1 583	18 627
2023-01-16	1	12,200	12,200	12,200	327	3 989
2023-01-13	7	11,950	12,000	11,600	4 597	54 299
2023-01-12	14	12,000	12,500	11,600	13 305	158 621
2023-01-11	7	12,300	12,500	12,000	4 380	53 237
2023-01-10	4	12,500	12,550	12,500	1 554	19 453
2023-01-09	3	11,900	12,050	11,900	468	5 636
2023-01-05	7	11,850	12,600	11,600	1 508	18 154
2023-01-04	4	12,400	12,400	11,850	258	3 139
2023-01-03	6	11,600	12,100	11,600	773	9 185
2023-01-02	4	12,600	12,700	12,350	864	10 820
2022-12-30	16	12,700	13,000	11,100	5 323	64 332
2022-12-29	16	12,700	13,000	12,700	5 598	72 594
2022-12-28	20	12,900	13,000	11,600	2 607	32 279
2022-12-27	2	11,400	11,400	11,100	22	250
2022-12-23	7	11,100	11,100	10,800	304	3 327
2022-12-22	10	11,200	11,200	10,800	6 214	68 017
2022-12-21	6	10,800	11,200	10,800	4 648	50 369
2022-12-20	1	11,200	11,200	11,200	447	5 006
2022-12-19	9	11,500	11,600	10,950	2 138	24 541
2022-12-16					0
2022-12-15	5	11,100	11,150	11,100	1 909	21 240
2022-12-14	23	11,100	12,800	10,500	9 666	108 259
2022-12-13	5	10,900	10,900	10,500	8 215	86 735
2022-12-12	6	11,050	11,050	10,750	1 498	16 253
2022-12-09	4	11,050	11,600	11,050	792	9 034
2022-12-08	12	11,400	11,800	11,200	1 653	18 742
2022-12-07	2	10,750	10,750	10,450	543	5 822
2022-12-06	2	10,750	10,750	10,500	633	6 770
2022-12-05	3	10,850	11,100	10,850	592	6 436
2022-12-02	9	10,850	10,950	10,200	9 510	102 476
2022-12-01	5	10,250	10,450	10,250	1 201	12 431
2022-11-30	9	10,600	10,750	10,600	4 681	50 161
2022-11-29	17	10,600	11,350	10,300	5 860	61 386
2022-11-28	15	11,350	12,300	10,700	3 305	38 337
2022-11-25	3	10,850	10,850	10,500	734	7 750
2022-11-24	1	10,250	10,250	10,250	660	6 765
2022-11-23	6	10,500	10,800	10,450	1 335	13 982
2022-11-22	8	11,000	11,200	10,700	2 745	29 944
2022-11-21	7	10,600	11,500	10,600	3 067	33 170
2022-11-18	3	11,050	11,050	10,750	1 470	16 103
2022-11-17	2	10,750	11,050	10,750	737	8 004
2022-11-16	18	10,750	10,900	10,000	13 097	133 254
2022-11-15	13	10,600	11,250	10,500	15 672	165 744
2022-11-14	12	11,000	12,950	11,000	10 517	117 129
2022-11-11	1	10,900	10,900	10,900	100	1 090
2022-11-10	5	10,600	10,600	10,300	1 240	12 958
2022-11-09	7	10,450	11,050	10,200	1 960	20 458
2022-11-08	5	10,700	11,000	10,700	2 046	22 219
2022-11-07	20	10,500	11,950	10,400	4 620	50 401
2022-11-04	9	11,650	11,900	10,350	2 826	30 664
2022-11-03	4	10,850	10,850	10,750	648	7 018
2022-11-02	46	10,700	13,000	9,960	19 956	214 579
2022-11-01	64	9,960	13,000	9,280	43 480	438 964

Sök kurser och avslut för bolaget

Circuit Breakers

2024-01-31	15:05:51	Statisk	180 sekunder
2024-01-31	14:51:17	Statisk	180 sekunder
2024-01-25	13:34:39	Dynamisk	60 sekunder
2024-01-25	13:15:53	Dynamisk	60 sekunder
2024-01-03	15:29:27	Dynamisk	60 sekunder
2024-01-03	14:58:50	Dynamisk	60 sekunder
2024-01-03	13:13:45	Dynamisk	60 sekunder
2024-01-03	11:18:28	Dynamisk	60 sekunder
2024-01-02	11:18:39	Statisk	180 sekunder
2023-10-24	14:11:14	Dynamisk	60 sekunder
2023-10-23	12:09:12	Statisk	180 sekunder
2022-12-30	17:48:49	Statisk	180 sekunder
2022-12-30	10:24:21	Dynamisk	60 sekunder
2022-12-28	10:08:05	Dynamisk	60 sekunder
2022-11-14	10:11:38	Statisk	180 sekunder
2022-11-02	14:53:00	Dynamisk	60 sekunder
2022-11-02	14:28:58	Statisk	180 sekunder
2022-11-01	12:26:09	Statisk	180 sekunder
2022-11-01	10:30:39	Statisk	180 sekunder
2022-11-01	10:27:12	Statisk	180 sekunder

Instrumentinformation

Aktienamn

ABAS Protect

Kortnamn

ABAS

Antal aktier

7 064 816

ISIN-Kod

SE0018588659

Orderbok ID

303967

CFI (ISO 10962)

ESVUFR

FISN (ISO 18772)

ABASPROTEC/SH

Kvotvärde

0.1

Handelsstart

2022-11-01

Tillgångsklass

Aktie