NASDAQ OMX Nordic Transportation SEK (NOMXNTPSEK)

NOMXNTPSEK
🏛️ 瑞典 →
2,239.19
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
2021-12-30 2,864.06 2,882.76 2,854.50 2,857.10 0.0M
2021-12-29 2,848.10 2,871.52 2,832.02 2,871.42 0.0M
2021-12-28 2,854.86 2,866.01 2,836.05 2,841.21 0.0M
2021-12-27 2,805.43 2,853.19 2,805.05 2,851.65 0.0M
2021-12-23 2,789.17 2,799.84 2,764.61 2,793.36 0.0M
2021-12-22 2,750.55 2,780.97 2,740.45 2,780.44 0.0M
2021-12-21 2,756.73 2,758.39 2,726.74 2,744.07 0.0M
2021-12-20 2,638.89 2,734.06 2,610.10 2,725.42 0.0M
2021-12-17 2,700.32 2,719.30 2,663.34 2,669.06 0.0M
2021-12-16 2,697.15 2,726.16 2,678.51 2,707.01 0.0M
2021-12-15 2,614.89 2,669.70 2,614.53 2,663.47 0.0M
2021-12-14 2,663.65 2,678.69 2,610.85 2,612.24 0.0M
2021-12-13 2,674.02 2,702.17 2,665.73 2,666.85 0.0M
2021-12-10 2,635.78 2,665.54 2,612.52 2,643.24 0.0M
2021-12-09 2,650.11 2,674.43 2,645.75 2,669.49 0.0M
2021-12-08 2,595.55 2,657.46 2,589.09 2,652.33 0.0M
2021-12-07 2,531.42 2,600.22 2,526.54 2,591.73 0.0M
2021-12-06 2,534.12 2,549.23 2,471.62 2,488.32 0.0M
2021-12-03 2,542.97 2,555.76 2,515.58 2,530.71 0.0M
2021-12-02 2,597.77 2,604.71 2,491.55 2,508.89 0.0M
2021-12-01 2,568.12 2,609.67 2,556.39 2,604.15 0.0M
2021-11-30 2,565.98 2,618.06 2,549.68 2,560.65 0.0M
2021-11-29 2,589.95 2,623.89 2,546.04 2,554.68 0.0M
2021-11-26 2,459.33 2,569.65 2,445.62 2,558.64 0.0M
2021-11-25 2,559.65 2,596.93 2,520.00 2,521.62 0.0M
2021-11-24 2,554.71 2,585.39 2,518.66 2,552.58 0.0M
2021-11-23 2,644.71 2,645.66 2,549.63 2,550.62 0.0M
2021-11-22 2,688.69 2,714.27 2,656.17 2,656.93 0.0M
2021-11-19 2,624.69 2,693.69 2,620.57 2,666.77 0.0M
2021-11-18 2,610.34 2,634.59 2,592.22 2,625.38 0.0M
2021-11-17 2,626.49 2,647.54 2,617.71 2,621.69 0.0M
2021-11-16 2,665.18 2,665.80 2,627.48 2,628.51 0.0M
2021-11-15 2,664.86 2,682.01 2,646.55 2,657.57 0.0M
2021-11-12 2,642.37 2,684.55 2,640.67 2,672.38 0.0M
2021-11-11 2,597.28 2,649.31 2,595.85 2,633.06 0.0M
2021-11-10 2,655.17 2,662.42 2,564.50 2,592.86 0.0M
2021-11-09 2,600.63 2,661.06 2,600.32 2,659.13 0.0M
2021-11-08 2,593.50 2,636.52 2,590.54 2,607.88 0.0M
2021-11-05 2,643.30 2,685.75 2,582.43 2,582.95 0.0M
2021-11-04 2,666.59 2,738.36 2,630.44 2,639.52 0.0M
2021-11-03 2,564.33 2,660.03 2,564.33 2,659.01 0.0M
2021-11-02 2,527.98 2,580.33 2,481.05 2,573.04 0.0M
2021-11-01 2,520.46 2,563.04 2,507.29 2,526.24 0.0M
2021-10-29 2,485.38 2,514.84 2,453.55 2,497.35 0.0M
2021-10-28 2,481.63 2,510.98 2,466.64 2,497.62 0.0M
2021-10-27 2,537.68 2,549.74 2,503.01 2,508.25 0.0M
2021-10-26 2,544.05 2,573.57 2,531.25 2,537.85 0.0M
2021-10-25 2,563.63 2,579.16 2,525.86 2,531.41 0.0M
2021-10-22 2,495.64 2,543.54 2,474.10 2,530.29 0.0M
2021-10-21 2,468.18 2,504.34 2,463.38 2,484.42 0.0M
2021-10-20 2,493.54 2,496.12 2,452.04 2,473.03 0.0M
2021-10-19 2,442.97 2,489.49 2,437.11 2,488.57 0.0M
2021-10-18 2,402.04 2,440.77 2,389.79 2,433.36 0.0M
2021-10-15 2,442.44 2,448.23 2,374.06 2,413.06 0.0M
2021-10-14 2,495.34 2,499.64 2,428.00 2,428.55 0.0M
2021-10-13 2,478.17 2,525.09 2,464.27 2,484.94 0.0M
2021-10-12 2,442.36 2,495.76 2,432.08 2,466.49 0.0M
2021-10-11 2,466.25 2,468.84 2,399.33 2,428.85 0.0M
2021-10-08 2,535.44 2,548.18 2,476.54 2,477.13 0.0M
2021-10-07 2,520.39 2,538.05 2,486.18 2,519.50 0.0M
2021-10-06 2,495.55 2,499.14 2,417.28 2,485.20 0.0M
2021-10-05 2,405.22 2,489.83 2,397.31 2,483.18 0.0M
2021-10-04 2,485.84 2,491.82 2,401.01 2,402.90 0.0M
2021-10-01 2,516.88 2,532.57 2,475.46 2,507.23 0.0M
2021-09-30 2,644.07 2,662.65 2,524.79 2,533.58 0.0M
2021-09-29 2,601.35 2,660.16 2,591.31 2,592.22 0.0M
2021-09-28 2,637.48 2,647.81 2,570.00 2,581.36 0.0M
2021-09-27 2,750.25 2,755.37 2,647.59 2,654.48 0.0M
2021-09-24 2,781.77 2,802.47 2,731.96 2,733.94 0.0M
2021-09-23 2,782.92 2,817.16 2,779.52 2,800.59 0.0M
2021-09-22 2,774.05 2,787.67 2,752.70 2,758.64 0.0M
2021-09-21 2,695.10 2,765.42 2,695.04 2,757.92 0.0M
2021-09-20 2,765.96 2,765.96 2,685.95 2,692.91 0.0M
2021-09-17 2,831.82 2,836.20 2,788.17 2,794.66 0.0M
2021-09-16 2,766.38 2,835.71 2,763.50 2,807.27 0.0M
2021-09-15 2,754.31 2,783.24 2,749.61 2,767.71 0.0M
2021-09-14 2,736.63 2,768.24 2,725.99 2,749.11 0.0M
2021-09-13 2,747.15 2,762.93 2,712.76 2,719.26 0.0M
2021-09-10 2,748.95 2,767.82 2,730.55 2,741.04 0.0M
2021-09-09 2,716.43 2,767.35 2,716.43 2,752.56 0.0M
2021-09-08 2,768.87 2,769.05 2,723.77 2,731.20 0.0M
2021-09-07 2,753.49 2,786.75 2,752.41 2,777.99 0.0M
2021-09-06 2,724.73 2,760.46 2,724.37 2,757.42 0.0M
2021-09-03 2,696.95 2,725.05 2,692.58 2,710.49 0.0M
2021-09-02 2,645.91 2,700.77 2,640.65 2,699.47 0.0M
2021-09-01 2,656.30 2,668.43 2,628.99 2,644.28 0.0M
2021-08-31 2,678.07 2,696.43 2,626.64 2,642.71 0.0M
2021-08-30 2,640.07 2,670.13 2,633.77 2,661.44 0.0M
2021-08-27 2,614.27 2,639.71 2,601.17 2,634.97 0.0M
2021-08-26 2,615.79 2,630.66 2,600.27 2,624.34 0.0M
2021-08-25 2,614.18 2,641.95 2,610.54 2,618.88 0.0M
2021-08-24 2,653.35 2,655.73 2,608.50 2,613.56 0.0M
2021-08-23 2,658.95 2,669.87 2,622.16 2,647.20 0.0M
2021-08-20 2,663.37 2,676.13 2,634.96 2,643.43 0.0M
2021-08-19 2,665.91 2,681.10 2,627.58 2,670.01 0.0M
2021-08-18 2,691.23 2,693.99 2,666.01 2,690.31 0.0M
2021-08-17 2,634.78 2,695.15 2,620.10 2,688.22 0.0M
2021-08-16 2,625.74 2,654.24 2,613.40 2,622.63 0.0M
2021-08-13 2,619.76 2,637.20 2,604.67 2,606.35 0.0M
2021-08-12 2,561.17 2,613.41 2,546.34 2,613.11 0.0M
2021-08-11 2,538.75 2,577.96 2,535.46 2,563.88 0.0M
2021-08-10 2,511.14 2,538.34 2,511.14 2,531.75 0.0M
2021-08-09 2,509.32 2,524.81 2,505.35 2,512.95 0.0M
2021-08-06 2,528.91 2,536.74 2,485.38 2,495.25 0.0M
2021-08-05 2,522.73 2,529.03 2,499.82 2,510.59 0.0M
2021-08-04 2,522.48 2,534.12 2,517.57 2,523.55 0.0M
2021-08-03 2,549.51 2,550.56 2,509.80 2,512.63 0.0M
2021-08-02 2,556.78 2,565.18 2,506.40 2,531.01 0.0M
2021-07-30 2,479.15 2,554.03 2,474.67 2,542.83 0.0M
2021-07-29 2,532.73 2,557.02 2,454.57 2,491.18 0.0M
2021-07-28 2,527.65 2,542.23 2,510.72 2,514.85 0.0M
2021-07-27 2,534.55 2,539.23 2,511.90 2,535.11 0.0M
2021-07-26 2,560.61 2,574.64 2,537.54 2,542.38 0.0M
2021-07-23 2,533.78 2,562.62 2,518.40 2,556.29 0.0M
2021-07-22 2,548.84 2,554.11 2,533.78 2,535.73 0.0M
2021-07-21 2,526.88 2,549.36 2,523.14 2,542.64 0.0M
2021-07-20 2,518.12 2,539.89 2,489.61 2,519.86 0.0M
2021-07-19 2,546.54 2,549.43 2,493.97 2,507.10 0.0M
2021-07-16 2,571.47 2,587.36 2,522.42 2,554.54 0.0M
2021-07-15 2,599.25 2,628.78 2,580.46 2,581.28 0.0M
2021-07-14 2,578.10 2,607.42 2,576.60 2,596.50 0.0M
2021-07-13 2,596.24 2,607.83 2,573.75 2,582.32 0.0M
2021-07-12 2,564.20 2,597.88 2,549.82 2,587.97 0.0M
2021-07-09 2,546.18 2,566.16 2,513.43 2,564.63 0.0M
2021-07-08 2,587.86 2,603.65 2,526.09 2,542.97 0.0M
2021-07-07 2,587.13 2,608.69 2,577.56 2,587.13 0.0M
2021-07-06 2,553.26 2,600.89 2,552.16 2,567.65 0.0M
2021-07-05 2,528.44 2,563.22 2,527.66 2,553.99 0.0M
2021-07-02 2,533.62 2,561.59 2,523.87 2,533.93 0.0M
2021-07-01 2,506.69 2,538.46 2,503.31 2,528.69 0.0M
2021-06-30 2,505.13 2,524.52 2,483.24 2,494.70 0.0M
2021-06-29 2,513.02 2,530.70 2,501.66 2,515.55 0.0M
2021-06-28 2,529.75 2,531.02 2,492.70 2,518.17 0.0M
2021-06-24 2,497.46 2,537.44 2,494.53 2,517.19 0.0M
2021-06-23 2,507.07 2,528.70 2,480.96 2,489.89 0.0M
2021-06-22 2,515.92 2,535.38 2,497.80 2,502.81 0.0M
2021-06-21 2,468.94 2,509.21 2,455.80 2,507.79 0.0M
2021-06-18 2,490.45 2,505.07 2,469.45 2,475.33 0.0M
2021-06-17 2,505.00 2,509.05 2,462.62 2,464.25 0.0M
2021-06-16 2,487.79 2,515.77 2,486.30 2,510.57 0.0M
2021-06-15 2,482.58 2,506.10 2,479.69 2,489.91 0.0M
2021-06-14 2,500.38 2,508.90 2,469.77 2,477.79 0.0M
2021-06-11 2,515.15 2,538.95 2,478.44 2,492.92 0.0M
2021-06-10 2,506.52 2,518.14 2,479.75 2,497.81 0.0M
2021-06-09 2,489.87 2,510.25 2,484.70 2,502.06 0.0M
2021-06-08 2,503.37 2,512.30 2,467.66 2,490.56 0.0M
2021-06-07 2,480.02 2,518.40 2,476.44 2,517.96 0.0M
2021-06-04 2,488.33 2,525.54 2,485.76 2,487.68 0.0M
2021-06-03 2,473.13 2,489.37 2,451.02 2,486.69 0.0M
2021-06-02 2,476.98 2,484.13 2,455.56 2,467.82 0.0M
2021-06-01 2,450.91 2,483.79 2,450.49 2,482.23 0.0M
2021-05-31 2,476.43 2,476.43 2,439.75 2,445.85 0.0M
2021-05-28 2,426.13 2,471.84 2,419.78 2,465.05 0.0M
2021-05-27 2,448.10 2,466.08 2,426.60 2,431.76 0.0M
2021-05-26 2,446.23 2,468.18 2,439.63 2,448.72 0.0M
2021-05-25 2,447.16 2,488.07 2,441.33 2,442.26 0.0M
2021-05-24 2,434.31 2,441.79 2,432.63 2,439.66 0.0M
2021-05-21 2,416.44 2,440.91 2,407.68 2,432.78 0.0M
2021-05-20 2,367.32 2,418.23 2,367.32 2,413.78 0.0M
2021-05-19 2,328.33 2,370.48 2,316.40 2,348.30 0.0M
2021-05-18 2,294.07 2,358.20 2,293.60 2,340.91 0.0M
2021-05-17 2,259.79 2,284.83 2,243.94 2,266.94 0.0M
2021-05-14 2,262.22 2,265.34 2,257.04 2,258.05 0.0M
2021-05-12 2,286.99 2,308.23 2,251.69 2,265.06 0.0M
2021-05-11 2,342.97 2,345.59 2,277.64 2,294.39 0.0M
2021-05-10 2,335.44 2,391.70 2,327.78 2,375.47 0.0M
2021-05-07 2,363.77 2,367.07 2,312.46 2,323.24 0.0M
2021-05-06 2,336.68 2,371.93 2,319.47 2,362.78 0.0M
2021-05-05 2,267.59 2,344.22 2,267.59 2,334.52 0.0M
2021-05-04 2,294.19 2,299.21 2,235.71 2,252.63 0.0M
2021-05-03 2,278.55 2,296.03 2,268.01 2,284.06 0.0M
2021-04-30 2,273.98 2,280.17 2,272.45 2,279.53 0.0M
2021-04-29 2,292.43 2,318.92 2,269.24 2,269.44 0.0M
2021-04-28 2,272.08 2,279.36 2,217.71 2,272.09 0.0M
2021-04-27 2,215.04 2,356.29 2,201.46 2,274.35 0.0M
2021-04-26 2,203.56 2,234.00 2,179.91 2,181.61 0.0M
2021-04-23 2,162.68 2,193.69 2,161.47 2,189.25 0.0M
2021-04-22 2,153.50 2,169.49 2,144.54 2,161.71 0.0M
2021-04-21 2,153.41 2,168.79 2,131.18 2,159.18 0.0M
2021-04-20 2,167.97 2,185.30 2,154.35 2,159.18 0.0M
2021-04-19 2,177.81 2,190.61 2,161.34 2,166.71 0.0M
2021-04-16 2,141.36 2,183.38 2,141.03 2,178.45 0.0M
2021-04-15 2,139.53 2,155.41 2,130.57 2,134.79 0.0M
2021-04-14 2,163.01 2,166.25 2,124.90 2,126.83 0.0M
2021-04-13 2,131.45 2,168.82 2,130.14 2,168.27 0.0M
2021-04-12 2,147.86 2,148.14 2,126.57 2,135.57 0.0M
2021-04-09 2,131.68 2,145.88 2,109.56 2,140.11 0.0M
2021-04-08 2,094.25 2,136.84 2,094.25 2,128.76 0.0M
2021-04-07 2,127.22 2,143.10 2,076.46 2,082.51 0.0M
2021-04-06 2,114.87 2,142.59 2,091.79 2,117.20 0.0M
2021-04-01 2,113.16 2,114.89 2,106.02 2,111.25 0.0M
2021-03-31 2,065.05 2,126.36 2,059.24 2,108.06 0.0M
2021-03-30 2,049.09 2,075.28 2,039.03 2,072.58 0.0M
2021-03-29 2,040.42 2,049.79 1,999.71 2,041.78 0.0M
2021-03-26 1,979.97 2,053.42 1,978.74 2,051.06 0.0M
2021-03-25 1,939.00 1,969.63 1,931.77 1,969.36 0.0M
2021-03-24 1,955.89 1,971.17 1,923.43 1,943.18 0.0M
2021-03-23 1,998.71 2,016.21 1,968.43 1,968.94 0.0M
2021-03-22 2,019.28 2,048.78 1,996.67 2,022.77 0.0M
2021-03-19 2,008.93 2,037.07 2,000.77 2,029.03 0.0M
2021-03-18 1,994.02 2,046.47 1,966.37 2,034.32 0.0M
2021-03-17 1,971.91 2,002.06 1,969.30 1,982.02 0.0M
2021-03-16 1,973.19 1,998.02 1,969.66 1,979.90 0.0M
2021-03-15 1,966.36 1,986.96 1,956.11 1,965.22 0.0M
2021-03-12 1,974.45 1,975.31 1,950.26 1,955.48 0.0M
2021-03-11 1,948.29 1,986.79 1,944.15 1,978.58 0.0M
2021-03-10 1,935.55 1,954.92 1,915.13 1,954.54 0.0M
2021-03-09 1,871.32 1,947.87 1,868.35 1,939.20 0.0M
2021-03-08 1,882.57 1,887.79 1,833.08 1,871.52 0.0M
2021-03-05 1,885.86 1,901.30 1,864.06 1,876.04 0.0M
2021-03-04 1,907.52 1,925.16 1,865.50 1,889.65 0.0M
2021-03-03 1,932.08 1,956.43 1,907.16 1,916.86 0.0M
2021-03-02 1,928.22 1,940.65 1,919.23 1,923.88 0.0M
2021-03-01 1,916.66 1,945.09 1,905.88 1,928.69 0.0M
2021-02-26 1,851.26 1,906.06 1,843.19 1,900.50 0.0M
2021-02-25 1,887.04 1,915.65 1,868.29 1,889.34 0.0M
2021-02-24 1,815.47 1,884.40 1,814.68 1,875.33 0.0M
2021-02-23 1,872.64 1,876.87 1,786.38 1,828.19 0.0M
2021-02-22 1,845.48 1,874.70 1,842.27 1,868.18 0.0M
2021-02-19 1,836.09 1,861.00 1,823.36 1,852.98 0.0M
2021-02-18 1,840.95 1,869.21 1,828.99 1,831.36 0.0M
2021-02-17 1,823.64 1,847.18 1,808.26 1,839.05 0.0M
2021-02-16 1,824.27 1,840.16 1,815.17 1,830.12 0.0M
2021-02-15 1,864.75 1,866.74 1,804.73 1,814.46 0.0M
2021-02-12 1,790.78 1,838.19 1,789.88 1,837.77 0.0M
2021-02-11 1,730.56 1,783.88 1,725.72 1,781.07 0.0M
2021-02-10 1,773.53 1,803.58 1,684.60 1,724.83 0.0M
2021-02-09 1,769.69 1,780.03 1,759.91 1,774.57 0.0M
2021-02-08 1,752.17 1,772.06 1,751.09 1,771.52 0.0M
2021-02-05 1,765.46 1,769.67 1,743.43 1,754.30 0.0M
2021-02-04 1,755.41 1,773.08 1,731.78 1,745.17 0.0M
2021-02-03 1,750.39 1,762.88 1,744.60 1,754.85 0.0M
2021-02-02 1,743.49 1,749.77 1,732.62 1,737.69 0.0M
2021-02-01 1,676.46 1,729.25 1,673.47 1,728.11 0.0M
2021-01-29 1,643.20 1,679.94 1,638.30 1,664.26 0.0M
2021-01-28 1,641.81 1,669.27 1,598.52 1,668.31 0.0M
2021-01-27 1,703.00 1,703.55 1,628.19 1,662.01 0.0M
2021-01-26 1,722.11 1,734.13 1,707.24 1,715.32 0.0M
2021-01-25 1,758.19 1,760.99 1,707.79 1,726.38 0.0M
2021-01-22 1,771.77 1,782.80 1,747.32 1,759.81 0.0M
2021-01-21 1,814.29 1,829.95 1,782.14 1,783.39 0.0M
2021-01-20 1,803.90 1,816.29 1,796.48 1,807.19 0.0M
2021-01-19 1,823.40 1,830.56 1,781.90 1,799.02 0.0M
2021-01-18 1,797.05 1,834.86 1,795.87 1,815.07 0.0M
2021-01-15 1,819.70 1,831.42 1,792.33 1,793.45 0.0M
2021-01-14 1,821.60 1,830.88 1,813.71 1,816.20 0.0M
2021-01-13 1,807.33 1,829.10 1,802.26 1,812.94 0.0M
2021-01-12 1,799.77 1,821.98 1,796.87 1,802.54 0.0M
2021-01-11 1,787.46 1,807.93 1,782.94 1,790.42 0.0M
2021-01-08 1,770.13 1,794.74 1,750.88 1,790.82 0.0M
2021-01-07 1,754.45 1,779.71 1,749.63 1,756.10 0.0M
2021-01-06 1,784.20 1,786.22 1,750.07 1,754.25 0.0M
2021-01-05 1,811.29 1,815.56 1,768.18 1,776.27 0.0M
2021-01-04 1,780.46 1,830.28 1,779.53 1,822.46 0.0M