Tele2 AB

TEL2b
🏛️ 英国 →
156.03
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 155.93 156.90 155.10 156.03 0.1M
2025-09-25 156.80 156.85 155.75 156.57 0.4M
2025-09-24 156.60 157.20 156.00 156.85 0.2M
2025-09-23 156.15 156.90 155.20 156.15 1.1M
2025-09-22 156.82 157.25 155.35 156.82 3.3M
2025-09-19 156.88 157.65 156.45 156.57 0.2M
2025-09-18 156.88 158.10 156.00 156.32 0.2M
2025-09-17 157.48 158.05 156.80 157.30 0.6M
2025-09-16 160.90 161.60 156.60 157.75 0.2M
2025-09-15 164.88 164.85 163.35 163.08 0.4M
2025-09-12 166.78 167.50 163.35 164.63 0.3M
2025-09-11 165.53 166.90 165.60 165.63 0.1M
2025-09-10 167.13 167.25 165.40 166.83 0.0M
2025-09-09 165.58 167.30 165.85 167.25 0.3M
2025-09-08 166.53 166.50 162.05 164.53 0.1M
2025-09-05 166.65 166.95 165.75 166.68 0.1M
2025-09-04 166.25 167.80 166.00 166.25 0.1M
2025-09-03 165.70 166.35 164.38 165.70 1.0M
2025-09-02 167.10 166.65 165.05 165.38 0.1M
2025-09-01 167.00 167.60 166.25 166.80 0.1M
2025-08-29 165.10 167.20 165.05 166.80 0.1M
2025-08-28 165.73 165.80 163.70 163.98 0.1M
2025-08-27 164.80 165.70 164.30 164.88 0.1M
2025-08-26 164.43 165.25 163.20 164.43 0.1M
2025-08-25 163.61 164.40 163.00 163.61 0.0M
2025-08-22 165.08 165.30 164.05 165.08 0.1M
2025-08-21 163.98 165.35 163.65 163.98 0.6M
2025-08-20 161.93 164.20 162.00 163.63 0.3M
2025-08-19 162.08 162.45 161.50 162.08 0.0M
2025-08-18 160.60 161.95 160.45 160.60 0.1M
2025-08-15 160.18 160.20 159.00 160.08 0.0M
2025-08-14 158.60 160.05 158.65 158.65 0.1M
2025-08-13 157.55 158.80 157.50 157.55 0.0M
2025-08-12 156.65 158.20 156.60 156.65 0.1M
2025-08-11 155.80 156.65 155.30 155.80 0.4M
2025-08-08 156.03 156.60 154.80 156.03 0.0M
2025-08-07 157.60 157.85 155.55 155.95 0.0M
2025-08-06 157.38 158.00 156.40 157.38 0.2M
2025-08-05 157.35 157.38 156.45 157.35 0.6M
2025-08-04 154.83 157.65 153.85 156.28 0.1M
2025-08-01 150.88 152.75 150.80 152.28 0.8M
2025-07-31 147.95 151.45 148.00 151.45 0.1M
2025-07-30 150.88 152.30 147.30 149.25 0.1M
2025-07-29 150.48 151.55 150.20 150.48 0.0M
2025-07-28 152.48 152.95 149.70 150.45 1.9M
2025-07-25 152.83 153.45 151.30 152.83 0.0M
2025-07-24 151.33 153.73 151.00 153.08 0.9M
2025-07-23 151.58 151.70 150.25 150.10 0.1M
2025-07-22 149.80 151.75 149.75 150.23 0.1M
2025-07-21 150.08 150.30 148.50 148.35 3.7M
2025-07-18 150.25 150.65 148.30 148.55 0.1M
2025-07-17 144.18 149.40 144.45 146.95 0.7M
2025-07-16 136.68 137.63 136.25 136.63 0.3M
2025-07-15 137.45 137.65 136.70 137.45 0.1M
2025-07-14 136.40 137.70 135.95 136.40 0.4M
2025-07-11 136.48 137.30 135.95 136.43 0.1M
2025-07-10 138.95 138.70 136.45 137.35 7.7M
2025-07-09 139.65 140.50 138.05 138.83 0.1M
2025-07-08 140.63 140.70 138.90 139.10 0.1M
2025-07-07 141.25 142.15 140.85 141.25 0.1M
2025-07-04 140.45 141.03 140.05 140.45 0.1M
2025-07-03 137.88 140.25 137.75 139.80 0.3M
2025-07-02 139.43 139.50 137.50 137.58 0.1M
2025-07-01 138.93 140.28 138.65 138.95 0.4M
2025-06-30 141.28 141.45 137.25 138.38 0.3M
2025-06-27 140.43 141.10 139.30 140.43 0.2M
2025-06-26 140.50 141.35 139.95 140.50 0.1M
2025-06-25 142.40 142.50 140.10 140.85 0.1M
2025-06-24 142.28 143.30 141.00 142.28 1.0M
2025-06-23 140.70 142.25 140.25 141.95 0.4M
2025-06-20 141.08 141.08 141.08 141.08 0.0M
2025-06-19 141.08 142.05 140.95 141.08 0.3M
2025-06-18 139.53 141.55 139.45 140.95 0.4M
2025-06-17 139.03 139.75 137.53 139.05 0.1M
2025-06-16 139.83 140.95 139.35 139.83 0.3M
2025-06-13 140.45 140.70 139.50 140.13 11.9M
2025-06-12 140.55 141.80 140.50 140.55 0.4M
2025-06-11 140.98 141.90 140.80 140.98 9.7M
2025-06-10 142.50 142.95 140.58 141.15 3.3M
2025-06-09 143.78 144.13 142.75 143.63 4.4M
2025-06-06 143.35 143.35 143.35 143.35 0.0M
2025-06-05 143.28 143.90 142.95 143.35 0.3M
2025-06-04 142.93 143.75 142.85 142.95 0.1M
2025-06-03 144.40 144.55 142.50 142.83 8.5M
2025-06-02 143.38 143.88 142.63 143.38 4.3M
2025-05-30 141.93 144.75 141.70 144.20 3.0M
2025-05-29 144.05 144.05 144.05 144.05 0.0M
2025-05-28 144.00 144.30 142.10 144.05 1.4M
2025-05-27 144.05 144.30 143.45 144.05 5.2M
2025-05-26 143.73 144.35 143.15 143.73 4.6M
2025-05-23 143.10 143.70 142.15 143.10 2.4M
2025-05-22 145.10 145.60 143.80 145.10 5.6M
2025-05-21 143.90 145.40 143.75 145.40 4.0M
2025-05-20 142.43 144.40 142.30 143.93 5.9M
2025-05-19 139.85 142.20 139.75 141.33 0.3M
2025-05-16 138.83 140.05 138.40 138.68 0.5M
2025-05-15 134.63 138.15 134.50 137.23 0.5M
2025-05-14 133.75 134.95 133.05 133.75 4.4M
2025-05-13 138.43 138.40 137.15 138.43 0.2M
2025-05-12 139.98 140.40 137.25 138.33 12.1M
2025-05-09 141.18 141.50 139.85 141.18 3.3M
2025-05-08 143.53 143.45 140.85 142.05 0.2M
2025-05-07 144.48 144.60 142.65 143.90 0.1M
2025-05-06 143.33 144.45 143.10 143.33 3.2M
2025-05-05 142.76 143.30 141.55 142.76 0.1M
2025-05-02 143.43 143.55 141.80 142.35 6.3M
2025-05-01 139.68 139.68 139.68 139.68 0.0M
2025-04-30 141.58 142.25 140.20 139.68 1.9M
2025-04-29 139.85 140.40 138.45 139.68 0.0M
2025-04-28 139.08 139.75 138.30 139.08 2.6M
2025-04-25 138.00 139.18 136.95 138.00 0.2M
2025-04-24 136.28 138.40 135.60 137.70 0.1M
2025-04-23 138.85 140.00 135.85 136.98 0.3M
2025-04-22 134.95 136.85 134.65 134.75 0.6M
2025-04-17 135.78 135.80 133.85 135.85 0.0M
2025-04-16 136.20 136.95 134.80 136.13 0.1M
2025-04-15 132.88 135.50 132.85 134.25 0.2M
2025-04-14 130.55 133.00 130.15 131.90 1.2M
2025-04-11 128.90 129.95 127.75 128.90 0.5M
2025-04-10 129.55 129.85 126.90 129.40 0.2M
2025-04-09 124.45 124.75 121.55 124.23 0.2M
2025-04-08 126.10 127.90 125.00 127.20 1.3M
2025-04-07 123.15 128.50 122.70 125.50 0.2M
2025-04-04 137.88 139.20 131.75 132.10 0.2M
2025-04-03 133.33 136.45 130.20 135.78 0.3M
2025-04-02 135.45 135.90 132.90 134.00 0.1M
2025-04-01 135.13 136.00 134.50 135.13 1.8M
2025-03-31 133.98 135.55 133.20 134.80 0.3M
2025-03-28 132.70 135.70 132.10 133.10 0.2M
2025-03-27 132.15 132.60 130.90 130.80 0.2M
2025-03-26 132.23 133.95 131.05 132.23 0.1M
2025-03-25 131.53 132.40 131.50 131.53 0.1M
2025-03-24 133.45 133.65 131.85 131.95 0.1M
2025-03-21 131.98 133.76 131.15 133.25 0.6M
2025-03-20 128.98 129.50 128.50 128.98 0.1M
2025-03-19 129.03 129.85 128.75 129.03 0.1M
2025-03-18 128.93 129.40 128.05 128.93 0.3M
2025-03-17 129.03 130.15 128.70 129.03 0.2M
2025-03-14 128.95 130.65 128.80 130.25 0.1M
2025-03-13 127.90 129.50 128.00 129.23 0.4M
2025-03-12 127.35 128.45 126.80 127.75 0.6M
2025-03-11 127.10 127.90 126.25 126.78 0.8M
2025-03-10 126.20 128.05 126.10 127.60 0.3M
2025-03-07 123.23 126.80 123.15 125.68 0.2M
2025-03-06 124.88 124.90 122.70 123.35 0.1M
2025-03-05 126.00 126.10 124.20 124.23 0.1M
2025-03-04 127.78 128.55 126.65 127.40 0.5M
2025-03-03 127.73 128.45 126.85 127.73 0.2M
2025-02-28 128.88 129.15 127.50 127.48 0.2M
2025-02-27 127.58 129.20 127.70 128.95 0.3M
2025-02-26 127.08 127.90 124.45 127.08 0.2M
2025-02-25 127.40 128.30 127.25 127.40 0.3M
2025-02-24 124.40 127.70 124.05 126.98 0.1M
2025-02-21 123.98 124.50 123.30 123.98 0.1M
2025-02-20 122.98 124.00 122.80 122.98 1.2M
2025-02-19 123.53 124.40 122.40 123.53 0.1M
2025-02-18 123.08 123.90 122.55 123.08 0.1M
2025-02-17 123.03 123.60 122.85 123.15 0.1M
2025-02-14 123.48 123.50 122.50 123.40 1.0M
2025-02-13 124.35 124.45 122.90 122.85 0.2M
2025-02-12 124.08 124.95 123.70 124.35 0.0M
2025-02-11 124.40 125.30 123.45 124.33 0.1M
2025-02-10 123.90 125.20 124.00 124.13 0.2M
2025-02-07 122.93 124.20 122.65 124.25 0.2M
2025-02-06 122.73 124.60 122.50 122.73 0.2M
2025-02-05 121.48 123.10 120.90 122.50 0.4M
2025-02-04 122.45 122.95 121.30 122.43 0.3M
2025-02-03 122.13 123.15 121.80 122.60 4.1M
2025-01-31 121.80 124.00 121.20 123.05 0.2M
2025-01-30 120.15 122.50 117.55 122.13 0.2M
2025-01-29 111.95 122.65 111.20 121.88 0.5M
2025-01-28 114.35 115.75 114.30 115.55 0.2M
2025-01-27 113.55 115.50 111.00 114.75 0.1M
2025-01-24 114.65 114.70 113.10 113.45 0.5M
2025-01-23 113.43 114.95 114.08 114.60 0.1M
2025-01-22 113.98 114.50 112.88 113.98 0.2M
2025-01-21 112.38 113.80 111.05 113.65 0.1M
2025-01-20 112.10 112.85 112.05 112.10 0.2M
2025-01-17 111.35 112.50 111.20 112.55 0.1M
2025-01-16 108.10 111.45 108.00 111.40 0.4M
2025-01-15 106.48 108.55 106.25 107.55 0.4M
2025-01-14 106.45 107.85 105.90 106.38 0.1M
2025-01-13 106.43 107.05 106.15 106.43 1.3M
2025-01-10 107.43 107.20 105.95 106.38 0.2M
2025-01-09 109.10 109.95 108.65 109.10 0.1M
2025-01-08 108.25 109.40 108.05 108.25 0.1M
2025-01-07 111.80 111.25 108.30 109.25 0.2M
2025-01-06 111.70 111.70 111.70 111.70 0.0M
2025-01-03 111.70 112.45 111.55 111.70 0.9M
2025-01-02 109.68 111.65 109.55 111.00 0.1M