NASDAQ OMX Nordic Telecom & InfoTech Net (NOMXNTINI)

NOMXNTINI
🏛️ 瑞典 →
871.01
最后更新: 2025-09-29
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
2025-09-29 873.46 877.67 869.02 871.01 0.0M
2025-09-28 873.01 874.74 865.25 872.78 0.0M
2025-09-26 873.01 874.74 865.25 872.78 0.0M
2025-09-25 882.55 882.94 871.12 871.12 0.0M
2025-09-24 892.20 893.49 880.80 882.13 0.0M
2025-09-23 885.68 893.94 884.13 890.28 0.0M
2025-09-22 886.78 889.39 882.93 884.25 0.0M
2025-09-19 883.49 891.14 880.91 884.67 0.0M
2025-09-18 879.58 886.55 875.81 885.41 0.0M
2025-09-17 876.12 879.10 871.96 877.07 0.0M
2025-09-16 878.36 878.68 870.34 872.18 0.0M
2025-09-15 878.13 881.67 875.37 879.06 0.0M
2025-09-12 882.66 883.17 874.99 876.27 0.0M
2025-09-11 879.56 884.51 878.92 883.08 0.0M
2025-09-10 885.55 887.38 880.63 881.09 0.0M
2025-09-09 876.20 882.68 875.95 881.21 0.0M
2025-09-08 875.42 876.57 872.33 875.53 0.0M
2025-09-05 873.61 879.48 871.04 875.16 0.0M
2025-09-04 851.89 866.68 851.23 863.86 0.0M
2025-09-03 851.87 856.66 850.46 851.82 0.0M
2025-09-02 859.50 859.52 846.39 846.64 0.0M
2025-09-01 856.87 861.95 856.53 861.95 0.0M
2025-08-29 854.15 859.90 853.38 856.77 0.0M
2025-08-28 862.28 865.27 856.43 859.02 0.0M
2025-08-27 857.02 862.17 854.44 860.22 0.0M
2025-08-26 859.22 860.73 857.24 858.17 0.0M
2025-08-25 858.05 861.23 856.01 860.06 0.0M
2025-08-22 851.17 863.95 850.35 861.98 0.0M
2025-08-21 850.15 852.34 848.35 851.07 0.0M
2025-08-20 846.25 851.09 845.64 850.04 0.0M
2025-08-19 850.29 853.32 848.42 850.33 0.0M
2025-08-18 848.44 848.49 842.44 845.64 0.0M
2025-08-15 843.10 847.56 842.91 846.54 0.0M
2025-08-14 840.05 841.55 838.61 840.19 0.0M
2025-08-13 835.16 840.66 835.16 839.91 0.0M
2025-08-12 832.85 834.54 829.54 834.31 0.0M
2025-08-11 833.52 834.19 827.73 830.65 0.0M
2025-08-08 832.31 834.48 829.16 830.74 0.0M
2025-08-07 828.04 834.52 827.49 831.06 0.0M
2025-08-06 831.83 832.22 826.42 827.96 0.0M
2025-08-05 833.08 833.67 828.82 829.81 0.0M
2025-08-04 826.69 832.96 823.89 831.49 0.0M
2025-08-01 826.13 826.58 816.22 820.68 0.0M
2025-07-31 831.88 835.35 829.21 831.41 0.0M
2025-07-30 834.19 838.99 828.04 829.58 0.0M
2025-07-29 837.56 871.18 834.89 837.74 0.0M
2025-07-28 847.83 850.04 836.52 838.05 0.0M
2025-07-25 834.52 841.27 827.95 840.68 0.0M
2025-07-24 840.54 842.43 832.09 833.42 0.0M
2025-07-23 852.88 852.90 830.96 835.56 0.0M
2025-07-22 845.10 849.52 843.17 848.70 0.0M
2025-07-21 847.63 849.60 842.54 846.38 0.0M
2025-07-18 845.02 850.35 843.80 847.80 0.0M
2025-07-17 827.59 836.26 827.12 835.93 0.0M
2025-07-16 819.78 827.13 818.05 819.71 0.0M
2025-07-15 833.71 836.82 820.82 822.54 0.0M
2025-07-14 835.51 841.11 833.61 840.26 0.0M
2025-07-11 849.18 849.23 840.40 841.80 0.0M
2025-07-10 848.23 855.66 847.64 851.04 0.0M
2025-07-09 854.03 857.94 844.34 845.64 0.0M
2025-07-08 857.18 857.83 849.71 854.04 0.0M
2025-07-07 853.50 859.06 852.42 858.24 0.0M
2025-07-04 849.05 852.91 847.22 852.77 0.0M
2025-07-03 851.66 853.06 846.88 852.97 0.0M
2025-07-02 851.69 855.75 848.48 850.79 0.0M
2025-07-01 849.61 851.60 842.89 850.15 0.0M
2025-06-30 856.46 858.46 845.23 849.02 0.0M
2025-06-27 847.22 854.19 846.51 852.56 0.0M
2025-06-26 850.06 852.28 840.77 842.01 0.0M
2025-06-25 858.47 861.07 849.79 850.13 0.0M
2025-06-24 859.81 862.98 857.57 857.81 0.0M
2025-06-23 841.66 849.21 837.91 847.72 0.0M
2025-06-20 848.35 848.51 843.57 843.89 0.0M
2025-06-19 850.20 853.62 846.69 848.41 0.0M
2025-06-18 857.48 859.17 851.39 854.59 0.0M
2025-06-17 861.04 862.66 852.97 857.92 0.0M
2025-06-16 857.07 866.86 855.07 865.21 0.0M
2025-06-13 858.40 860.48 854.74 854.74 0.0M
2025-06-12 869.16 874.02 866.49 869.00 0.0M
2025-06-11 877.25 879.94 871.54 871.54 0.0M
2025-06-10 885.60 886.94 877.41 878.28 0.0M
2025-06-09 887.74 889.09 884.47 886.17 0.0M
2025-06-07 887.45 887.69 887.69 887.69 0.0M
2025-06-06 887.45 890.71 886.76 887.69 0.0M
2025-06-05 889.47 893.33 886.05 889.58 0.0M
2025-06-04 883.92 891.36 883.86 890.02 0.0M
2025-06-03 880.49 881.93 874.38 878.59 0.0M
2025-06-02 874.09 881.51 872.62 879.73 0.0M
2025-05-30 887.53 887.53 876.96 877.72 0.0M
2025-05-29 891.31 893.00 891.28 892.68 0.0M
2025-05-28 895.85 901.10 891.21 891.27 0.0M
2025-05-27 897.43 900.33 893.44 896.30 0.0M
2025-05-26 898.22 901.73 895.04 896.01 0.0M
2025-05-23 895.87 899.73 880.34 891.35 0.0M
2025-05-22 895.51 899.20 890.23 894.31 0.0M
2025-05-21 892.89 899.39 889.52 898.38 0.0M
2025-05-20 882.41 891.15 879.99 891.09 0.0M
2025-05-19 873.60 880.69 868.36 879.47 0.0M
2025-05-16 873.20 878.69 871.84 875.51 0.0M
2025-05-15 859.58 871.97 858.66 871.80 0.0M
2025-05-14 868.50 873.03 862.03 862.94 0.0M
2025-05-13 871.83 875.33 868.39 871.00 0.0M
2025-05-12 865.23 871.67 860.90 870.74 0.0M
2025-05-09 859.46 862.57 855.19 855.19 0.0M
2025-05-08 857.46 859.93 851.75 854.71 0.0M
2025-05-07 858.86 860.02 852.38 858.01 0.0M
2025-05-06 858.16 860.63 852.73 860.36 0.0M
2025-05-05 853.71 858.39 852.20 856.71 0.0M
2025-05-02 855.49 857.77 850.88 854.43 0.0M
2025-05-01 850.83 850.92 847.49 847.95 0.0M
2025-04-30 845.69 850.05 844.17 850.02 0.0M
2025-04-29 835.83 839.50 832.64 837.82 0.0M
2025-04-28 834.30 837.35 828.24 835.52 0.0M
2025-04-25 831.90 836.56 827.87 833.31 0.0M
2025-04-24 836.79 837.83 819.16 826.75 0.0M
2025-04-23 853.01 856.91 843.89 850.83 0.0M
2025-04-22 833.29 845.36 828.89 843.21 0.0M
2025-04-17 830.17 835.15 822.48 833.65 0.0M
2025-04-16 826.24 831.59 821.25 831.59 0.0M
2025-04-15 818.70 832.34 816.93 829.65 0.0M
2025-04-14 798.64 815.51 796.59 814.69 0.0M
2025-04-11 793.44 796.14 773.66 783.28 0.0M
2025-04-10 783.71 821.64 783.42 801.71 0.0M
2025-04-09 774.20 779.75 755.91 766.98 0.0M
2025-04-08 793.12 812.55 782.37 803.41 0.0M
2025-04-07 797.87 822.45 753.10 785.49 0.0M
2025-04-04 850.30 861.32 815.28 821.30 0.0M
2025-04-03 880.65 881.63 852.65 857.25 0.0M
2025-04-02 890.91 892.75 879.92 888.03 0.0M
2025-04-01 885.94 895.41 884.17 894.88 0.0M
2025-03-31 867.29 881.41 865.25 878.06 0.0M
2025-03-28 871.80 879.81 871.13 874.94 0.0M
2025-03-27 879.28 879.28 870.82 871.49 0.0M
2025-03-26 889.23 889.81 881.79 882.50 0.0M
2025-03-25 886.05 892.71 883.12 887.97 0.0M
2025-03-24 886.09 886.82 877.19 882.82 0.0M
2025-03-21 880.82 883.96 876.05 883.95 0.0M
2025-03-20 879.19 882.67 870.55 880.31 0.0M
2025-03-19 876.47 880.97 875.19 876.71 0.0M
2025-03-18 879.64 882.76 876.77 882.73 0.0M
2025-03-17 873.70 881.58 872.52 878.14 0.0M
2025-03-14 865.47 878.08 864.13 876.46 0.0M
2025-03-13 862.73 868.83 859.67 863.99 0.0M
2025-03-12 866.78 871.21 856.12 861.13 0.0M
2025-03-11 875.61 880.67 859.59 862.38 0.0M
2025-03-10 879.60 883.13 875.00 875.29 0.0M
2025-03-07 869.91 880.49 867.43 877.22 0.0M
2025-03-06 883.29 883.34 867.59 873.43 0.0M
2025-03-05 862.30 872.09 861.50 869.00 0.0M
2025-03-04 879.69 880.14 860.43 860.43 0.0M
2025-03-03 870.10 888.61 869.26 885.69 0.0M
2025-02-28 867.19 870.24 863.16 865.60 0.0M
2025-02-27 870.74 876.55 870.69 872.27 0.0M
2025-02-26 871.06 877.38 870.09 875.90 0.0M
2025-02-25 866.81 874.02 865.13 870.92 0.0M
2025-02-24 867.55 872.78 865.24 868.24 0.0M
2025-02-21 866.88 872.12 865.56 870.59 0.0M
2025-02-20 864.04 869.51 864.04 869.07 0.0M
2025-02-19 866.92 873.01 857.33 861.05 0.0M
2025-02-18 869.33 870.86 864.96 869.12 0.0M
2025-02-17 864.51 870.49 863.67 868.38 0.0M
2025-02-14 864.70 868.25 861.96 864.85 0.0M
2025-02-13 860.81 865.83 854.73 865.39 0.0M
2025-02-12 862.10 862.67 854.85 860.00 0.0M
2025-02-11 855.60 859.46 854.98 857.00 0.0M
2025-02-10 851.14 861.60 849.36 856.15 0.0M
2025-02-07 848.63 851.34 846.51 849.20 0.0M
2025-02-06 845.76 851.86 845.27 849.09 0.0M
2025-02-05 835.95 842.96 830.60 842.95 0.0M
2025-02-04 835.92 838.02 830.51 836.93 0.0M
2025-02-03 822.17 834.65 820.87 834.64 0.0M
2025-01-31 829.28 835.08 824.97 834.87 0.0M
2025-01-30 812.99 833.74 812.99 829.41 0.0M
2025-01-29 807.39 818.35 806.75 813.15 0.0M
2025-01-28 807.19 809.67 804.09 805.36 0.0M
2025-01-27 796.83 810.56 796.82 809.12 0.0M
2025-01-24 829.71 832.17 803.19 804.79 0.0M
2025-01-23 825.48 834.36 824.98 834.00 0.0M
2025-01-22 826.06 828.76 824.02 826.34 0.0M
2025-01-21 816.62 823.31 815.89 822.73 0.0M
2025-01-20 816.19 821.69 814.51 819.79 0.0M
2025-01-17 807.51 816.04 806.24 815.31 0.0M
2025-01-16 804.66 806.80 795.61 806.49 0.0M
2025-01-15 792.55 808.69 792.51 807.95 0.0M
2025-01-14 788.49 792.47 786.39 790.37 0.0M
2025-01-13 789.51 789.51 779.54 783.68 0.0M
2025-01-10 798.51 798.92 791.09 792.54 0.0M
2025-01-09 799.34 801.92 798.51 798.68 0.0M
2025-01-08 804.17 806.16 794.96 799.02 0.0M
2025-01-07 800.72 806.86 793.21 804.80 0.0M
2025-01-03 797.10 798.32 793.16 793.42 0.0M
2025-01-02 786.18 798.50 785.71 797.00 0.0M