Cyclezyme (CYCLE) | Spotlight

Orderdjup

#	Volym		Köp	Sälj		Volym	#
1	13		14,5	15,05		3 056	1
1	13					3 056	1

Uppdaterad 2025-05-01 23:05:09 Visa hela orderdjupet

Just Nu

+/-: 0,1
%: 0,69%
Senast: 14,5
Högst: 15,1
Lägst: 14,5
Volym: 1 102
Omsatt (SEK): 16 225
Börsvärde (MSEK): 35,4
Tid (Senaste avslut)

Summerade avslut

2025-04-30	6	14,500	15,100	14,500	1 102	16 225
2025-04-29	14	14,400	15,100	14,200	855	12 244
2025-04-28	27	14,900	15,100	14,350	13 171	192 724
2025-04-25	21	15,250	15,500	14,300	5 649	83 555
2025-04-24	26	15,050	15,050	13,850	12 620	186 191
2025-04-23	18	13,900	15,050	13,800	12 902	183 740
2025-04-22	45	15,050	16,000	13,500	12 765	188 170
2025-04-17	4	16,800	16,800	16,800	162	2 722
2025-04-16	15	16,750	16,850	15,700	2 026	33 527
2025-04-15	25	16,500	17,950	15,700	10 801	175 404
2025-04-14	51	16,050	18,350	15,850	15 977	266 961
2025-04-11	53	15,900	18,700	15,900	15 804	265 233
2025-04-10	47	16,900	18,700	15,250	5 130	86 575
2025-04-09	54	17,500	18,000	14,250	8 975	150 205
2025-04-08	26	15,050	15,900	13,550	3 562	53 645
2025-04-07	85	15,950	18,800	11,600	18 829	290 481
2025-04-04	118	18,200	26,600	16,000	21 218	389 075
2025-04-03	33	16,000	16,400	12,700	4 343	63 468
2025-04-02	27	15,000	15,900	12,400	9 329	128 564
2025-04-01	9	13,400	13,800	12,100	1 403	18 588
2025-03-31	19	12,700	12,800	11,900	11 879	147 287
2025-03-28	21	11,700	12,400	11,100	4 929	57 692
2025-03-27	19	12,000	12,900	11,400	6 214	73 925
2025-03-26	23	13,000	13,600	12,300	6 770	85 237
2025-03-25	22	12,800	13,500	12,100	5 385	67 532
2025-03-24	17	12,600	12,900	11,800	4 843	59 362
2025-03-21	12	12,700	12,900	12,300	1 262	16 100
2025-03-20	17	12,300	12,700	10,900	5 558	67 548
2025-03-19	39	11,800	13,300	10,900	18 807	224 634
2025-03-18	12	11,900	11,900	10,600	4 196	46 977
2025-03-17	11	11,900	11,900	10,600	2 833	33 204
2025-03-14	9	10,600	12,300	10,600	2 216	25 676
2025-03-13	18	11,600	11,700	10,600	8 084	89 802
2025-03-12	15	11,500	12,400	11,100	3 512	39 718
2025-03-11	27	11,900	12,900	11,000	18 954	214 401
2025-03-10	10	11,000	11,000	9,500	7 589	83 110
2025-03-07	11	11,000	11,000	9,650	2 200	23 406
2025-03-06	2	11,000	11,000	11,000	949	10 439
2025-03-05	5	10,700	11,000	10,700	1 301	14 045
2025-03-04	19	10,100	10,700	9,650	10 423	106 033
2025-03-03	14	10,500	11,400	10,500	7 975	84 330
2025-02-28	48	10,700	12,300	10,200	19 273	207 046
2025-02-27	21	12,300	12,500	11,000	6 227	71 755
2025-02-26	13	10,600	11,800	10,600	6 802	72 271
2025-02-25	24	11,800	11,900	10,600	12 161	138 253
2025-02-24	29	11,900	12,400	10,600	11 541	131 809
2025-02-21	16	12,400	12,500	11,700	3 494	42 076
2025-02-20	10	11,500	12,300	10,900	1 287	14 389
2025-02-19	10	12,300	12,900	11,000	1 469	18 456
2025-02-18	39	12,000	13,400	11,000	14 881	179 300
2025-02-17	6	12,800	12,900	12,800	825	10 640
2025-02-14	56	12,900	12,900	9,750	33 376	373 324
2025-02-13	38	10,000	11,900	9,800	20 318	212 586
2025-02-12	218	11,000	13,800	9,000	113 524	1 314 556
2025-02-11	13	9,800	9,900	8,650	539	5 171
2025-02-10	13	9,900	9,900	8,500	861	8 144
2025-02-07	4	9,350	10,000	9,150	2 101	19 709
2025-02-06	19	9,450	9,800	8,400	3 013	27 091
2025-02-05	8	9,750	10,100	9,000	2 588	23 447
2025-02-04	10	9,950	10,100	8,750	2 455	21 988
2025-02-03	24	9,850	9,900	8,750	14 947	145 424
2025-01-31	12	9,900	9,900	8,600	9 142	86 791
2025-01-30	32	9,450	9,950	7,700	5 246	46 786
2025-01-29	21	8,900	9,250	7,800	5 862	49 689
2025-01-28	14	9,400	9,400	7,850	5 550	46 456
2025-01-27	21	9,300	10,000	9,000	6 735	63 146
2025-01-24	7	9,300	9,400	9,000	1 793	16 706
2025-01-23	26	9,400	9,500	7,500	7 806	69 797
2025-01-22	19	8,500	8,500	7,450	11 489	89 407
2025-01-21	13	7,450	7,900	6,500	874	6 190
2025-01-20	20	7,200	8,000	6,750	17 132	128 203
2025-01-17	32	7,500	7,950	6,750	13 722	103 136
2025-01-16	9	7,350	7,350	6,150	2 152	13 910
2025-01-15	12	7,000	7,050	6,200	3 930	25 872
2025-01-14	6	6,750	6,750	6,200	5 168	34 790
2025-01-13	10	6,850	6,850	6,250	1 358	8 873
2025-01-10	10	6,900	7,050	6,350	3 955	25 442
2025-01-09	16	6,850	7,250	6,550	5 939	39 942
2025-01-08	8	7,400	7,400	6,300	1 619	11 880
2025-01-07	11	6,850	6,850	6,050	7 146	48 137
2025-01-03	11	6,600	6,600	6,100	1 430	9 123
2025-01-02	22	6,600	7,100	6,400	13 891	91 432
2024-12-30	13	7,250	7,900	6,400	4 000	31 059
2024-12-27	17	7,000	7,600	6,700	5 398	38 895
2024-12-23	7	7,250	7,400	6,700	2 051	14 393
2024-12-20	11	7,400	7,400	6,550	6 201	42 887
2024-12-19	4	7,450	7,450	7,250	342	2 493
2024-12-18	7	7,250	7,250	6,550	918	6 124
2024-12-17	7	6,850	7,700	6,750	1 212	8 972
2024-12-16	8	6,950	7,750	6,950	3 003	21 545
2024-12-13	19	7,600	8,600	7,450	11 066	86 676
2024-12-12	20	7,750	8,750	6,950	10 991	78 323
2024-12-11	16	8,750	8,750	6,900	7 509	56 590
2024-12-10	8	8,800	8,850	8,050	2 037	17 996
2024-12-09	59	8,750	10,500	6,400	31 833	256 848
2024-12-06	3	7,000	7,000	6,400	882	5 825
2024-12-05	4	6,200	7,250	6,200	545	3 696
2024-12-04	4	6,500	6,500	6,500	500	3 250
2024-12-03	13	6,450	7,300	6,300	4 574	29 555
2024-12-02	11	6,500	7,350	6,500	5 641	38 635
2024-11-29	11	7,000	7,050	6,200	4 925	32 715
2024-11-28	4	7,050	7,050	6,200	2 525	16 290
2024-11-27	7	7,150	7,150	5,900	384	2 522
2024-11-26	12	7,200	7,250	6,000	1 073	7 299
2024-11-25	13	6,000	7,300	4,600	5 985	36 847
2024-11-22	22	7,150	7,150	5,900	7 776	51 436
2024-11-21	4	7,500	7,500	6,200	133	958
2024-11-20	8	7,150	7,200	6,200	6 031	39 051
2024-11-19	7	7,100	7,300	6,300	2 101	14 447
2024-11-18	8	7,200	7,250	6,550	2 070	14 331
2024-11-15	59	7,700	8,000	5,800	26 560	194 971
2024-11-14	15	6,600	7,550	6,400	1 858	12 467
2024-11-13	12	6,900	7,800	6,600	6 443	46 576
2024-11-12	18	7,350	7,600	6,450	11 225	74 888
2024-11-11	6	7,300	8,450	7,300	397	3 054
2024-11-08	5	8,450	8,450	7,400	2 202	16 368
2024-11-07	25	8,400	9,150	7,750	14 087	112 463
2024-11-06	9	8,400	8,600	7,750	506	4 192
2024-11-05	9	8,650	8,750	7,750	2 116	17 112
2024-11-04	18	8,750	9,050	7,500	6 227	50 241
2024-11-01	2	8,300	8,300	7,450	29	225
2024-10-31	8	8,450	8,750	8,000	2 466	20 677
2024-10-30	9	8,950	9,150	7,800	3 437	27 884
2024-10-29	12	8,650	8,900	7,800	3 452	28 993
2024-10-28	8	8,200	8,350	7,550	831	6 610
2024-10-25	14	8,500	9,150	7,950	2 795	23 148
2024-10-24	25	9,100	9,400	8,450	10 186	89 707
2024-10-23	11	9,600	9,750	8,050	2 301	20 730
2024-10-22	17	8,650	9,150	8,100	3 329	27 528
2024-10-21	12	8,550	8,900	8,050	2 433	20 842
2024-10-18	14	8,550	8,550	8,350	5 468	46 321
2024-10-17	18	8,650	8,700	7,900	10 855	87 653
2024-10-16	17	8,750	9,100	7,550	5 599	46 858
2024-10-15	12	8,550	8,700	7,450	1 333	11 245
2024-10-14	5	8,700	8,850	8,050	250	2 135
2024-10-11	22	8,050	8,800	7,400	7 114	57 645
2024-10-10	8	8,950	9,150	8,150	2 772	23 238
2024-10-09	25	9,200	9,500	8,000	4 243	35 820
2024-10-08	13	8,950	9,650	8,050	1 382	12 686
2024-10-07	17	9,250	9,850	9,000	4 567	41 838
2024-10-04	13	9,850	10,400	9,100	824	7 992
2024-10-03	10	9,650	10,500	9,550	1 769	17 600
2024-10-02	17	9,600	10,100	9,500	5 694	54 637
2024-10-01	15	9,900	10,500	9,900	5 180	51 677
2024-09-30	25	10,100	11,200	10,100	12 135	125 929
2024-09-27	25	10,400	10,500	9,900	3 560	36 336
2024-09-26	41	10,200	10,900	9,900	10 842	111 824
2024-09-25	88	9,900	12,700	9,550	14 553	158 675
2024-09-24	11	10,300	10,300	10,000	602	6 154
2024-09-23	28	10,000	10,600	9,700	4 245	42 305
2024-09-20	24	10,600	10,800	10,000	3 618	36 894
2024-09-19	35	10,800	11,000	10,000	11 846	122 988
2024-09-18	29	10,800	11,200	10,200	2 546	26 954
2024-09-17	22	11,300	11,500	9,850	5 854	64 259
2024-09-16	51	9,800	11,300	9,650	12 773	130 880
2024-09-13	37	11,400	11,500	9,300	6 168	61 161
2024-09-12	44	9,300	10,100	9,300	10 671	103 702
2024-09-11	33	9,450	10,600	9,450	4 386	43 730
2024-09-10	55	9,950	11,200	9,850	17 427	177 380
2024-09-09	63	11,200	11,900	10,900	23 414	263 057
2024-09-06	29	11,700	12,900	11,400	10 592	125 147
2024-09-05	84	11,800	13,100	10,900	13 289	161 258
2024-09-04	109	11,000	12,400	9,950	30 609	330 987
2024-09-03	76	12,400	13,700	11,300	23 675	300 135
2024-09-02	93	12,700	15,200	12,000	17 445	227 913
2024-08-30	258	13,800	15,700	11,500	54 656	732 517
2024-08-29	82	15,900	16,200	14,800	13 607	211 973
2024-08-28	104	15,800	17,000	15,000	16 210	255 449
2024-08-27	183	17,000	17,000	14,300	32 427	498 232
2024-08-26	263	16,700	18,000	13,600	48 520	799 181
2024-08-23	164	13,100	14,700	12,000	31 458	425 367
2024-08-22	90	11,300	13,900	11,100	21 561	256 857
2024-08-21	91	12,100	15,400	12,000	24 770	325 940
2024-08-20	247	14,600	18,900	12,600	55 517	836 235
2024-08-19	283	16,500	17,000	10,600	78 278	1 158 343
2024-08-16	65	10,600	12,000	10,300	18 704	207 086
2024-08-15	57	10,100	11,500	10,000	17 315	182 667
2024-08-14	62	11,500	12,900	10,000	22 137	243 082
2024-08-13	105	11,700	12,800	10,400	31 485	364 975
2024-08-12	158	12,000	13,600	8,000	98 681	950 749
2024-08-09	87	7,000	8,800	6,550	63 205	470 945
2024-08-08	6	6,950	7,000	6,000	5 124	30 985
2024-08-07	7	7,000	7,000	5,200	3 852	26 616
2024-08-06	13	6,800	6,900	4,520	8 843	53 911
2024-08-05	4	6,600	6,600	6,300	367	2 345
2024-08-02	25	6,600	6,800	5,150	3 832	23 998
2024-08-01	15	6,800	6,900	5,450	5 552	32 268
2024-07-31					0
2024-07-30					0
2024-07-29	6	5,000	5,000	4,500	13 575	62 405
2024-07-26	11	5,200	5,450	4,520	5 073	23 600
2024-07-25	2	5,000	5,000	4,800	1 248	6 190
2024-07-24	3	4,800	4,800	4,460	1 251	5 749
2024-07-23	1	4,460	4,460	4,460	11	49
2024-07-22	5	4,600	5,100	4,540	1 739	8 754
2024-07-19	8	6,250	6,250	4,400	2 200	10 563
2024-07-18					0
2024-07-17	2	6,450	6,550	6,450	98	641
2024-07-16					0
2024-07-15	4	6,550	6,950	6,550	1 700	11 735
2024-07-12	2	6,200	6,200	6,050	400	2 426
2024-07-11					0
2024-07-10					0
2024-07-09	2	5,500	5,500	5,450	984	5 388
2024-07-08					0
2024-07-05	3	5,850	5,850	4,520	572	2 697
2024-07-04	12	6,000	6,400	3,200	7 513	28 429
2024-07-03	1	7,000	7,000	7,000	10	70
2024-07-02	12	7,000	7,000	3,400	6 111	33 075
2024-07-01	3	4,580	5,800	4,580	1 845	9 670
2024-06-28	7	5,800	6,100	5,800	3 418	20 503
2024-06-27	13	6,100	6,200	5,300	4 513	26 812
2024-06-26	11	6,150	6,200	5,000	5 825	35 757
2024-06-25	7	6,150	6,150	5,000	2 388	14 571
2024-06-24					0
2024-06-20					0
2024-06-19					0
2024-06-18	3	5,500	5,500	3,060	185	943
2024-06-17					0
2024-06-14					0
2024-06-13	3	5,300	5,400	5,000	400	2 100
2024-06-12					0
2024-06-11					0
2024-06-10	2	5,000	5,000	3,140	45	188
2024-06-07					0
2024-06-05	8	4,980	4,980	3,500	13 426	47 751
2024-06-04					0
2024-06-03	8	3,020	3,020	3,000	59 990	180 170
2024-05-31					0
2024-05-30					0
2024-05-29	2	3,700	3,700	3,700	1 000	3 700
2024-05-28	1	3,700	3,700	3,700	488	1 806
2024-05-27					0
2024-05-24	2	4,200	4,200	4,200	2 047	8 597
2024-05-23					0
2024-05-22	2	4,000	4,000	4,000	500	2 000
2024-05-21	8	5,000	6,000	5,000	6 529	33 229
2024-05-20					0
2024-05-17	1	7,000	7,000	7,000	60	420
2024-05-16	1	7,000	7,000	7,000	100	700
2024-05-15	3	7,000	7,450	7,000	664	4 873
2024-05-14	2	6,800	6,800	6,800	1 210	8 228
2024-05-13					0
2024-05-10	1	6,800	6,800	6,800	50	340
2024-05-08					0
2024-05-07					0
2024-05-06	1	6,900	6,900	6,900	30	207
2024-05-03	2	7,200	7,200	6,000	450	2 940
2024-05-02	1	6,000	6,000	6,000	10	60
2024-04-30					0
2024-04-29	4	6,000	6,050	6,000	915	5 491
2024-04-26	6	6,000	6,000	4,300	8 398	46 063
2024-04-25	1	4,980	4,980	4,980	20	100
2024-04-24					0
2024-04-23					0
2024-04-22					0
2024-04-19					0
2024-04-18					0
2024-04-17					0
2024-04-16					0
2024-04-15	3	5,000	5,000	5,000	12	60
2024-04-12	1	5,000	5,000	5,000	1 000	5 000
2024-04-11	2	5,000	5,000	5,000	600	3 000
2024-04-10	3	4,300	4,300	4,240	280	1 189
2024-04-09					0
2024-04-08					0
2024-04-05					0
2024-04-04	1	6,000	6,000	6,000	50	300
2024-04-03	9	6,000	8,200	5,950	10 119	60 683
2024-04-02	6	7,000	7,000	3,980	2 234	13 204
2024-03-28					0
2024-03-27					0
2024-03-26					0
2024-03-25					0
2024-03-22					0
2024-03-21					0
2024-03-20	1	7,000	7,000	7,000	28	196
2024-03-19					0
2024-03-18					0
2024-03-15					0
2024-03-14	1	7,000	7,000	7,000	2	14
2024-03-13					0
2024-03-12	5	7,000	7,000	7,000	1 020	7 140
2024-03-11					0
2024-03-08					0
2024-03-07					0
2024-03-06					0
2024-03-05					0
2024-03-04					0
2024-03-01					0
2024-02-29					0
2024-02-28	2	6,100	6,100	6,000	1 486	8 921
2024-02-27	1	6,000	6,000	6,000	190	1 140
2024-02-26					0
2024-02-23					0
2024-02-22	3	6,200	6,200	5,500	1 030	6 365
2024-02-21					0
2024-02-20	9	6,800	7,000	6,100	6 046	37 922
2024-02-19					0
2024-02-16	3	7,000	7,000	6,500	2 599	17 544
2024-02-15	2	6,800	7,000	6,800	1 570	10 690
2024-02-14	2	7,000	7,000	6,900	1 142	7 894
2024-02-13	4	7,000	7,000	6,900	2 270	15 790
2024-02-12	4	7,000	7,050	7,000	5 226	36 743
2024-02-09					0
2024-02-08					0
2024-02-07					0
2024-02-06					0
2024-02-05	2	7,500	7,500	7,400	500	3 733
2024-02-02	1	7,500	7,500	7,500	30	225
2024-02-01					0
2024-01-31	1	7,500	7,500	7,500	434	3 255
2024-01-30	3	7,500	7,500	7,480	1 000	7 483
2024-01-29	3	7,500	7,500	7,000	4 119	29 033
2024-01-26	2	7,020	7,020	7,000	253	1 775
2024-01-25	3	7,700	7,900	7,700	573	4 509
2024-01-24					0
2024-01-23	1	7,500	7,500	7,500	1 000	7 500
2024-01-22	1	7,900	7,900	7,900	32	253
2024-01-19	2	7,300	7,880	7,000	444	3 198
2024-01-18	1	7,880	7,880	7,880	45	355
2024-01-17	2	7,200	7,200	7,200	1 386	9 979
2024-01-16	13	7,400	7,400	6,800	15 650	109 464
2024-01-15	6	7,400	7,900	7,400	8 444	63 414
2024-01-12	6	7,800	7,800	7,500	2 931	22 065
2024-01-11	6	7,900	8,200	7,700	7 414	57 895
2024-01-10					0
2024-01-09	4	8,280	8,280	7,700	5 024	39 139
2024-01-08	2	7,800	7,800	7,800	214	1 669
2024-01-05	5	7,800	7,900	7,800	8 800	68 699
2024-01-04	1	7,900	7,900	7,900	14	111
2024-01-03	5	8,000	8,580	8,000	550	4 694
2024-01-02	2	8,520	8,520	8,520	214	1 823
2023-12-29	11	8,000	8,540	7,800	2 950	23 294
2023-12-28	1	8,540	8,540	8,540	300	2 562
2023-12-27	13	8,480	8,680	7,900	5 166	41 252
2023-12-22	53	8,500	9,680	8,000	27 668	235 981

Sök kurser och avslut för bolaget

Circuit Breakers

Instrumentinformation

Aktienamn

Cyclezyme

Kortnamn

CYCLE

Antal aktier

2 439 929

ISIN-Kod

SE0020975852

Orderbok ID

317904

CFI (ISO 10962)

ESVUFR

FISN (ISO 18772)

CYCLEZYME/SH

Kvotvärde

0.37

Handelsstart

2023-12-22

Tillgångsklass

Aktie