Nitro Games Oyj

NITRO
🏛️ 瑞典 →
1.51
最后更新: 2025-10-03
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
2023-12-29 3.03 3.06 2.91 2.98 0.0M
2023-12-28 2.88 3.06 2.88 3.03 0.1M
2023-12-27 3.00 3.00 2.84 2.88 0.1M
2023-12-22 3.10 3.21 2.83 2.97 0.1M
2023-12-21 3.16 3.17 3.00 3.10 0.0M
2023-12-20 3.27 3.27 3.18 3.24 0.0M
2023-12-19 3.50 3.55 3.28 3.35 0.0M
2023-12-18 3.36 3.66 3.26 3.44 0.1M
2023-12-15 3.39 3.39 3.21 3.39 0.0M
2023-12-14 3.27 3.40 3.15 3.39 0.0M
2023-12-13 3.26 3.26 3.15 3.23 0.0M
2023-12-12 3.24 3.24 3.07 3.17 0.1M
2023-12-11 3.10 3.15 2.92 3.15 0.1M
2023-12-08 2.95 3.10 2.80 3.10 0.0M
2023-12-07 3.06 3.06 2.93 3.00 0.1M
2023-12-06 3.12 3.26 3.01 3.10 0.0M
2023-12-05 3.13 3.13 3.08 3.13 0.0M
2023-12-04 3.07 3.12 2.87 3.11 0.0M
2023-12-01 3.21 3.21 3.00 3.07 0.0M
2023-11-30 3.31 3.31 3.15 3.21 0.0M
2023-11-29 3.26 3.44 3.12 3.32 0.1M
2023-11-28 3.50 3.50 3.18 3.26 0.1M
2023-11-27 3.42 3.57 3.14 3.50 0.1M
2023-11-24 3.31 3.42 3.23 3.42 0.0M
2023-11-23 3.31 3.38 3.21 3.31 0.0M
2023-11-22 3.35 3.35 3.24 3.31 0.0M
2023-11-21 3.33 3.38 3.18 3.30 0.0M
2023-11-20 3.02 3.76 2.93 3.33 0.1M
2023-11-17 2.98 3.10 2.94 3.03 0.1M
2023-11-16 3.27 3.27 3.01 3.08 0.1M
2023-11-15 3.00 3.49 2.86 3.27 0.2M
2023-11-14 3.01 3.30 2.88 3.04 0.1M
2023-11-13 3.05 3.19 2.85 3.01 0.1M
2023-11-10 3.21 3.21 2.96 3.05 0.1M
2023-11-09 3.12 3.40 3.12 3.21 0.3M
2023-11-08 3.11 3.70 2.82 3.11 1.3M
2023-11-07 2.45 2.70 2.16 2.25 0.3M
2023-11-06 2.50 2.50 2.38 2.45 0.1M
2023-11-03 2.52 2.52 2.40 2.41 0.0M
2023-11-02 2.45 2.64 2.39 2.53 0.1M
2023-11-01 2.46 2.65 2.37 2.45 0.2M
2023-10-31 2.29 2.46 2.25 2.46 0.1M
2023-10-30 2.22 2.34 2.21 2.25 0.1M
2023-10-27 2.05 2.12 2.02 2.11 0.0M
2023-10-26 2.02 2.07 1.94 1.99 0.1M
2023-10-25 2.07 2.12 2.01 2.02 0.1M
2023-10-24 2.20 2.28 2.05 2.15 0.1M
2023-10-23 2.52 2.52 2.08 2.20 0.2M
2023-10-20 2.47 2.62 2.43 2.52 0.1M
2023-10-19 2.56 2.56 2.45 2.47 0.0M
2023-10-18 2.51 2.65 2.43 2.56 0.1M
2023-10-17 2.62 2.62 2.52 2.58 0.0M
2023-10-16 2.78 2.78 2.60 2.64 0.1M
2023-10-13 2.85 2.90 2.73 2.78 0.0M
2023-10-12 3.08 3.16 2.70 2.85 0.1M
2023-10-11 3.18 3.18 3.01 3.08 0.0M
2023-10-10 2.80 3.12 2.67 3.12 0.1M
2023-10-09 2.91 2.95 2.65 2.80 0.1M
2023-10-06 2.64 2.95 2.43 2.92 0.1M
2023-10-05 2.54 2.54 2.45 2.54 0.0M
2023-10-04 2.50 2.54 2.38 2.54 0.2M
2023-10-03 2.68 2.69 2.51 2.58 0.0M
2023-10-02 2.77 2.95 2.68 2.68 0.0M
2023-09-29 2.72 2.77 2.66 2.77 0.0M
2023-09-28 2.90 2.90 2.60 2.72 0.1M
2023-09-27 2.96 3.12 2.77 2.88 0.2M
2023-09-26 2.91 2.99 2.69 2.96 0.2M
2023-09-25 3.12 3.12 2.85 2.91 0.1M
2023-09-22 3.00 3.13 2.98 3.13 0.0M
2023-09-21 3.25 3.25 2.99 3.13 0.1M
2023-09-20 3.08 3.25 3.00 3.16 0.1M
2023-09-19 3.20 3.26 3.00 3.00 0.1M
2023-09-18 3.32 3.32 3.16 3.20 0.0M
2023-09-15 3.34 3.38 3.23 3.32 0.0M
2023-09-14 3.26 3.40 3.22 3.40 0.0M
2023-09-13 3.42 3.42 3.21 3.37 0.0M
2023-09-12 3.29 3.47 3.26 3.42 0.0M
2023-09-11 3.40 3.46 3.25 3.30 0.1M
2023-09-08 3.50 3.50 3.34 3.40 0.0M
2023-09-07 3.54 3.54 3.37 3.37 0.0M
2023-09-06 3.58 3.58 3.44 3.54 0.0M
2023-09-05 3.46 3.50 3.31 3.50 0.1M
2023-09-04 3.36 3.58 3.32 3.39 0.2M
2023-09-01 3.40 3.66 3.34 3.43 0.1M
2023-08-31 3.40 3.45 3.28 3.43 0.2M
2023-08-30 3.34 3.46 3.27 3.30 0.0M
2023-08-29 3.37 3.40 3.30 3.30 0.0M
2023-08-28 3.37 3.40 3.33 3.33 0.0M
2023-08-25 3.41 3.47 3.30 3.37 0.1M
2023-08-24 3.37 3.50 3.37 3.50 0.1M
2023-08-23 3.88 3.88 3.23 3.48 0.5M
2023-08-22 4.02 4.02 3.63 3.88 0.1M
2023-08-21 3.80 4.06 3.60 3.60 0.1M
2023-08-18 4.11 4.11 3.80 4.07 0.0M
2023-08-17 4.06 4.11 3.90 4.11 0.0M
2023-08-16 4.46 4.52 4.02 4.17 0.1M
2023-08-15 4.37 4.54 4.37 4.46 0.0M
2023-08-14 4.34 4.42 4.20 4.37 0.0M
2023-08-11 4.20 4.46 4.17 4.34 0.0M
2023-08-10 4.01 4.20 4.01 4.17 0.0M
2023-08-09 4.01 4.08 3.81 4.08 0.0M
2023-08-08 4.02 4.17 3.93 4.01 0.0M
2023-08-07 4.20 4.20 4.02 4.02 0.0M
2023-08-04 4.08 4.25 4.07 4.20 0.0M
2023-08-03 4.27 4.27 4.01 4.15 0.0M
2023-08-02 4.39 4.52 4.08 4.15 0.1M
2023-08-01 4.27 4.40 4.04 4.39 0.1M
2023-07-31 4.19 4.32 4.04 4.27 0.0M
2023-07-28 4.10 4.22 4.02 4.19 0.0M
2023-07-27 4.25 4.37 4.01 4.05 0.1M
2023-07-26 4.20 4.45 4.12 4.25 0.0M
2023-07-25 4.08 4.41 4.01 4.20 0.1M
2023-07-24 4.01 4.10 3.92 4.08 0.1M
2023-07-21 4.00 4.15 3.92 4.01 0.0M
2023-07-20 4.15 4.15 4.00 4.00 0.0M
2023-07-19 4.12 4.19 4.02 4.14 0.0M
2023-07-18 4.15 4.15 4.02 4.13 0.0M
2023-07-17 4.01 4.30 4.01 4.16 0.1M
2023-07-14 4.02 4.19 4.01 4.08 0.0M
2023-07-13 4.04 4.16 4.04 4.04 0.0M
2023-07-12 4.11 4.35 4.01 4.17 0.1M
2023-07-11 4.13 4.23 4.00 4.11 0.1M
2023-07-10 4.01 4.27 3.93 4.08 0.1M
2023-07-07 4.16 4.34 4.00 4.00 0.0M
2023-07-06 4.39 4.39 3.90 4.12 0.0M
2023-07-05 4.42 4.42 3.97 4.09 0.1M
2023-07-04 4.55 4.55 4.27 4.44 0.0M
2023-07-03 4.79 4.97 4.41 4.65 0.0M
2023-06-30 4.43 5.18 4.37 4.79 0.0M
2023-06-29 4.55 4.55 4.32 4.43 0.0M
2023-06-28 4.61 4.63 4.36 4.55 0.0M
2023-06-27 4.79 4.80 4.42 4.65 0.0M
2023-06-26 4.75 4.80 4.42 4.79 0.0M
2023-06-22 5.04 5.04 4.74 4.75 0.0M
2023-06-21 4.82 5.04 4.73 5.04 0.0M
2023-06-20 5.06 5.22 4.75 4.82 0.0M
2023-06-19 5.02 5.33 4.84 5.23 0.0M
2023-06-16 5.13 5.16 4.65 5.02 0.1M
2023-06-15 4.85 5.80 4.85 5.13 0.1M
2023-06-14 6.09 6.35 4.36 4.85 0.3M
2023-06-13 7.56 8.98 5.51 6.09 0.2M
2023-06-12 11.64 15.64 11.43 13.37 0.0M
2023-06-09 11.88 12.21 11.35 11.66 0.0M
2023-06-08 12.50 12.50 11.64 11.88 0.0M
2023-06-07 12.94 13.27 12.09 12.59 0.0M
2023-06-05 12.38 12.94 12.11 12.94 0.0M
2023-06-02 13.27 13.27 11.95 12.85 0.0M
2023-06-01 13.06 13.27 12.83 12.90 0.0M
2023-05-31 11.76 13.08 11.57 13.06 0.1M
2023-05-30 11.74 12.21 11.63 11.76 0.0M
2023-05-29 11.28 11.74 11.22 11.74 0.0M
2023-05-26 11.53 11.61 11.04 11.28 0.0M
2023-05-25 11.59 11.82 10.89 11.49 0.0M
2023-05-24 11.37 12.40 10.60 11.59 0.1M
2023-05-23 12.11 12.13 11.22 11.37 0.0M
2023-05-22 12.59 12.59 11.64 12.11 0.0M
2023-05-19 12.17 13.95 11.39 12.59 0.0M
2023-05-17 13.56 13.56 12.07 12.17 0.0M
2023-05-16 12.77 13.16 12.21 12.77 0.0M
2023-05-15 12.96 13.56 12.87 13.27 0.0M
2023-05-12 12.42 13.29 12.05 12.96 0.0M
2023-05-11 12.75 12.75 12.11 12.26 0.0M
2023-05-10 12.42 13.08 12.13 12.56 0.0M
2023-05-09 12.65 12.83 12.15 12.42 0.0M
2023-05-08 13.66 13.66 12.69 12.88 0.0M
2023-05-05 13.56 14.03 13.33 13.66 0.0M
2023-05-04 13.21 14.03 12.28 13.56 0.0M
2023-05-03 13.37 14.51 12.73 13.54 0.0M
2023-05-02 13.37 13.37 12.81 13.37 0.0M
2023-04-28 13.02 13.47 12.90 13.41 0.0M
2023-04-27 13.21 13.43 12.67 13.04 0.0M
2023-04-26 12.09 14.78 11.78 13.21 0.0M
2023-04-25 12.59 12.59 11.84 12.09 0.0M
2023-04-24 12.01 13.08 12.01 12.59 0.0M
2023-04-21 13.08 13.08 11.35 12.01 0.0M
2023-04-20 11.84 12.15 11.45 11.66 0.0M
2023-04-19 11.76 11.94 11.16 11.59 0.0M
2023-04-18 11.95 11.95 11.33 11.76 0.0M
2023-04-17 11.97 11.97 11.47 11.95 0.0M
2023-04-14 11.63 11.97 11.26 11.97 0.0M
2023-04-13 12.28 12.28 11.26 11.63 0.0M
2023-04-12 12.50 12.50 11.74 12.28 0.0M
2023-04-11 12.50 13.04 12.48 12.48 0.0M
2023-04-06 12.13 12.77 11.45 12.48 0.0M
2023-04-05 9.65 11.43 9.41 11.43 0.0M
2023-04-04 9.49 9.65 9.30 9.65 0.0M
2023-04-03 9.82 9.82 9.50 9.65 0.0M
2023-03-31 9.84 9.84 9.62 9.82 0.0M
2023-03-30 9.82 9.84 9.67 9.84 0.0M
2023-03-29 9.60 9.84 9.60 9.82 0.0M
2023-03-28 9.90 9.90 9.45 9.59 0.0M
2023-03-27 9.92 10.11 9.69 9.90 0.0M
2023-03-24 10.73 10.73 9.78 9.92 0.0M
2023-03-23 10.33 10.71 10.21 10.50 0.0M
2023-03-22 9.98 10.75 9.96 10.73 0.0M
2023-03-21 10.08 10.33 9.80 10.08 0.0M
2023-03-20 9.78 10.40 9.77 10.06 0.0M
2023-03-17 9.71 9.82 9.53 9.78 0.0M
2023-03-16 9.94 9.94 9.78 9.78 0.0M
2023-03-15 10.06 10.06 9.61 9.86 0.0M
2023-03-14 10.06 10.06 9.71 9.94 0.0M
2023-03-13 10.08 10.39 9.69 9.96 0.0M
2023-03-10 10.39 10.39 9.80 10.08 0.0M
2023-03-09 10.42 10.42 9.80 9.90 0.0M
2023-03-08 10.25 10.42 10.00 10.09 0.0M
2023-03-07 10.29 10.40 10.17 10.25 0.0M
2023-03-06 10.37 10.56 10.13 10.25 0.0M
2023-03-03 10.00 10.73 10.00 10.37 0.0M
2023-03-02 10.39 10.42 10.00 10.17 0.0M
2023-03-01 10.44 10.60 10.37 10.52 0.0M
2023-02-28 10.58 10.66 10.31 10.60 0.0M
2023-02-27 10.56 10.60 10.31 10.58 0.0M
2023-02-24 10.44 10.75 10.17 10.66 0.0M
2023-02-23 10.52 10.62 10.11 10.44 0.0M
2023-02-22 10.39 10.85 10.02 10.64 0.0M
2023-02-21 10.66 11.14 10.27 10.50 0.0M
2023-02-20 10.71 10.71 10.27 10.66 0.0M
2023-02-17 11.33 11.33 10.42 10.73 0.0M
2023-02-16 11.47 11.47 11.16 11.33 0.0M
2023-02-15 11.41 11.47 10.95 11.33 0.0M
2023-02-14 11.86 11.86 11.14 11.30 0.0M
2023-02-13 12.75 13.27 11.72 11.97 0.0M
2023-02-10 12.38 12.88 12.09 12.75 0.0M
2023-02-09 11.94 12.46 11.72 12.40 0.0M
2023-02-08 11.63 12.25 11.41 12.17 0.0M
2023-02-07 11.06 11.63 11.06 11.55 0.0M
2023-02-06 11.45 11.88 11.06 11.06 0.0M
2023-02-03 11.63 11.63 11.26 11.47 0.0M
2023-02-02 11.86 11.95 11.45 11.63 0.0M
2023-02-01 12.38 12.38 11.63 12.21 0.0M
2023-01-31 12.42 12.59 12.13 12.38 0.0M
2023-01-30 12.81 12.81 12.56 12.61 0.0M
2023-01-27 12.92 12.96 12.63 12.81 0.0M
2023-01-26 11.86 13.47 11.86 12.73 0.0M
2023-01-25 11.51 11.86 11.20 11.74 0.0M
2023-01-24 12.11 12.11 11.32 11.51 0.0M
2023-01-23 12.46 12.46 11.97 12.13 0.0M
2023-01-20 11.92 12.67 11.92 12.46 0.0M
2023-01-19 12.56 12.87 11.84 12.32 0.0M
2023-01-18 12.83 12.83 12.23 12.56 0.0M
2023-01-17 12.88 12.88 12.42 12.83 0.0M
2023-01-16 12.63 12.63 12.21 12.61 0.0M
2023-01-13 12.56 13.06 12.42 12.63 0.0M
2023-01-12 11.84 12.73 11.84 12.42 0.0M
2023-01-11 13.02 13.72 12.50 12.92 0.0M
2023-01-10 13.18 13.27 12.81 13.02 0.0M
2023-01-09 13.56 13.56 13.02 13.18 0.0M
2023-01-05 13.56 13.56 13.02 13.56 0.0M
2023-01-04 13.45 13.56 12.34 13.56 0.0M
2023-01-03 13.66 13.76 12.79 13.35 0.0M
2023-01-02 13.33 13.80 12.28 13.66 0.0M