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
2022-12-30 2,198.66 2,206.36 2,163.45 2,163.78 0.0M
2022-12-29 2,178.65 2,204.12 2,170.29 2,202.25 0.0M
2022-12-28 2,192.66 2,207.85 2,175.06 2,183.68 0.0M
2022-12-27 2,186.18 2,209.36 2,180.62 2,187.81 0.0M
2022-12-23 2,123.08 2,179.71 2,123.08 2,176.00 0.0M
2022-12-22 2,130.29 2,156.95 2,117.63 2,118.26 0.0M
2022-12-21 2,100.95 2,163.16 2,098.17 2,134.29 0.0M
2022-12-20 2,085.04 2,107.48 2,068.11 2,093.99 0.0M
2022-12-19 2,092.60 2,111.85 2,073.94 2,097.36 0.0M
2022-12-16 2,053.83 2,090.25 2,049.08 2,089.68 0.0M
2022-12-15 2,066.05 2,077.81 2,030.18 2,058.54 0.0M
2022-12-14 2,079.58 2,098.94 2,060.08 2,089.08 0.0M
2022-12-13 2,042.44 2,112.69 2,030.67 2,081.45 0.0M
2022-12-12 2,056.33 2,068.73 2,027.51 2,041.82 0.0M
2022-12-09 2,050.26 2,089.40 2,046.29 2,075.85 0.0M
2022-12-08 2,071.16 2,080.65 2,025.88 2,037.85 0.0M
2022-12-07 2,079.07 2,094.10 2,060.40 2,073.82 0.0M
2022-12-06 2,116.88 2,117.60 2,079.94 2,085.49 0.0M
2022-12-05 2,113.95 2,149.33 2,111.08 2,128.46 0.0M
2022-12-02 2,104.12 2,144.65 2,097.62 2,124.77 0.0M
2022-12-01 2,160.15 2,190.64 2,119.03 2,126.65 0.0M
2022-11-30 2,129.26 2,153.15 2,122.95 2,152.29 0.0M
2022-11-29 2,134.34 2,134.51 2,077.45 2,110.12 0.0M
2022-11-28 2,123.78 2,140.64 2,101.83 2,127.39 0.0M
2022-11-25 2,113.08 2,138.17 2,106.27 2,137.51 0.0M
2022-11-24 2,097.55 2,144.94 2,097.55 2,100.85 0.0M
2022-11-23 2,111.99 2,122.51 2,083.54 2,092.25 0.0M
2022-11-22 2,087.05 2,121.10 2,075.31 2,109.87 0.0M
2022-11-21 2,098.82 2,126.09 2,076.83 2,087.41 0.0M
2022-11-18 2,095.48 2,114.45 2,057.66 2,097.89 0.0M
2022-11-17 2,060.43 2,110.95 2,055.13 2,103.92 0.0M
2022-11-16 2,112.62 2,116.99 2,054.95 2,064.94 0.0M
2022-11-15 2,099.48 2,145.52 2,060.89 2,103.16 0.0M
2022-11-14 2,096.71 2,121.98 2,067.79 2,100.98 0.0M
2022-11-11 2,108.98 2,139.74 2,070.25 2,098.13 0.0M
2022-11-10 2,022.09 2,133.50 1,999.09 2,104.71 0.0M
2022-11-09 2,058.19 2,058.20 2,020.53 2,040.81 0.0M
2022-11-08 2,037.06 2,089.06 2,009.62 2,066.06 0.0M
2022-11-07 1,977.86 2,043.91 1,958.13 2,039.75 0.0M
2022-11-04 1,953.27 1,990.62 1,942.34 1,968.34 0.0M
2022-11-03 1,975.63 1,995.13 1,937.53 1,942.63 0.0M
2022-11-02 2,015.42 2,022.95 1,975.09 1,997.84 0.0M
2022-11-01 2,045.46 2,074.78 2,040.35 2,052.59 0.0M
2022-10-31 2,007.95 2,055.38 1,994.17 2,041.16 0.0M
2022-10-28 2,007.97 2,014.93 1,976.33 1,996.45 0.0M
2022-10-27 2,077.37 2,080.54 2,026.11 2,032.00 0.0M
2022-10-26 2,050.27 2,078.31 2,024.47 2,074.46 0.0M
2022-10-25 2,007.06 2,072.51 1,977.20 2,051.23 0.0M
2022-10-24 2,006.91 2,028.63 1,988.55 1,996.96 0.0M
2022-10-21 1,963.62 2,004.80 1,947.38 1,986.88 0.0M
2022-10-20 1,933.16 1,994.44 1,916.10 1,975.00 0.0M
2022-10-19 1,996.55 1,998.94 1,930.07 1,932.20 0.0M
2022-10-18 1,954.87 2,004.10 1,951.73 1,995.35 0.0M
2022-10-17 1,901.46 1,948.73 1,882.91 1,933.51 0.0M
2022-10-14 1,899.43 1,944.50 1,883.49 1,905.83 0.0M
2022-10-13 1,842.86 1,877.19 1,810.61 1,856.74 0.0M
2022-10-12 1,826.03 1,866.64 1,822.19 1,848.08 0.0M
2022-10-11 1,829.43 1,848.29 1,801.42 1,820.60 0.0M
2022-10-10 1,780.18 1,893.17 1,780.12 1,856.85 0.0M
2022-10-07 1,863.81 1,872.01 1,785.78 1,796.57 0.0M
2022-10-06 1,845.06 1,865.76 1,820.57 1,855.39 0.0M
2022-10-05 1,898.88 1,899.38 1,819.58 1,825.18 0.0M
2022-10-04 1,824.71 1,899.41 1,820.43 1,898.77 0.0M
2022-10-03 1,782.59 1,832.19 1,774.90 1,822.87 0.0M
2022-09-30 1,757.22 1,809.35 1,757.07 1,792.25 0.0M
2022-09-29 1,811.19 1,824.39 1,746.05 1,750.40 0.0M
2022-09-28 1,788.05 1,820.23 1,770.79 1,817.86 0.0M
2022-09-27 1,787.54 1,829.64 1,774.10 1,826.29 0.0M
2022-09-26 1,757.62 1,807.82 1,750.09 1,786.11 0.0M
2022-09-23 1,820.53 1,824.20 1,739.91 1,765.97 0.0M
2022-09-22 1,846.48 1,869.02 1,813.85 1,826.57 0.0M
2022-09-21 1,876.99 1,891.56 1,861.24 1,877.18 0.0M
2022-09-20 1,933.66 1,956.71 1,892.20 1,893.82 0.0M
2022-09-19 1,887.73 1,940.74 1,886.99 1,936.46 0.0M
2022-09-16 1,940.27 1,945.36 1,867.99 1,899.01 0.0M
2022-09-15 2,037.54 2,072.70 1,993.80 2,002.51 0.0M
2022-09-14 2,045.04 2,082.79 2,039.18 2,054.46 0.0M
2022-09-13 2,140.43 2,145.16 2,050.75 2,051.72 0.0M
2022-09-12 2,107.52 2,147.86 2,103.27 2,119.28 0.0M
2022-09-09 2,059.41 2,104.20 2,054.50 2,083.85 0.0M
2022-09-08 2,063.99 2,075.22 2,023.17 2,051.88 0.0M
2022-09-07 2,031.57 2,066.45 2,014.83 2,055.26 0.0M
2022-09-06 2,082.44 2,107.00 2,047.86 2,064.09 0.0M
2022-09-05 2,075.58 2,120.99 2,065.39 2,087.89 0.0M
2022-09-02 2,139.06 2,147.48 2,090.05 2,139.74 0.0M
2022-09-01 2,169.32 2,181.06 2,105.49 2,115.28 0.0M
2022-08-31 2,216.28 2,233.10 2,187.30 2,201.17 0.0M
2022-08-30 2,221.38 2,252.29 2,206.14 2,217.59 0.0M
2022-08-29 2,223.25 2,240.11 2,173.55 2,220.41 0.0M
2022-08-26 2,314.95 2,323.21 2,245.62 2,263.79 0.0M
2022-08-25 2,314.67 2,340.04 2,294.62 2,312.84 0.0M
2022-08-24 2,289.71 2,324.03 2,281.24 2,303.96 0.0M
2022-08-23 2,306.89 2,363.21 2,289.81 2,309.20 0.0M
2022-08-22 2,415.10 2,423.15 2,363.66 2,381.37 0.0M
2022-08-19 2,415.11 2,450.86 2,406.96 2,435.05 0.0M
2022-08-18 2,417.21 2,447.03 2,405.14 2,418.76 0.0M
2022-08-17 2,447.06 2,479.44 2,413.14 2,415.87 0.0M
2022-08-16 2,455.07 2,462.69 2,437.99 2,444.16 0.0M
2022-08-15 2,420.83 2,464.07 2,414.40 2,436.57 0.0M
2022-08-12 2,471.73 2,472.89 2,397.83 2,407.12 0.0M
2022-08-11 2,465.17 2,478.64 2,424.51 2,460.55 0.0M
2022-08-10 2,385.88 2,463.69 2,365.97 2,451.57 0.0M
2022-08-09 2,409.33 2,420.44 2,387.75 2,399.67 0.0M
2022-08-08 2,431.92 2,447.90 2,395.19 2,402.55 0.0M
2022-08-05 2,502.99 2,515.53 2,397.29 2,420.01 0.0M
2022-08-04 2,472.50 2,538.39 2,450.45 2,493.93 0.0M
2022-08-03 2,410.01 2,460.81 2,383.51 2,439.24 0.0M
2022-08-02 2,405.41 2,415.37 2,373.24 2,393.69 0.0M
2022-08-01 2,393.39 2,414.76 2,362.37 2,362.79 0.0M
2022-07-29 2,327.52 2,398.53 2,317.17 2,381.52 0.0M
2022-07-28 2,259.65 2,346.98 2,259.13 2,322.78 0.0M
2022-07-27 2,259.80 2,291.05 2,246.77 2,247.00 0.0M
2022-07-26 2,244.95 2,251.18 2,199.16 2,244.82 0.0M
2022-07-25 2,225.42 2,240.53 2,172.13 2,208.78 0.0M
2022-07-22 2,221.64 2,242.52 2,202.34 2,232.13 0.0M
2022-07-21 2,209.01 2,245.47 2,206.09 2,222.10 0.0M
2022-07-20 2,201.87 2,231.47 2,185.95 2,210.78 0.0M
2022-07-19 2,180.44 2,205.07 2,167.96 2,193.34 0.0M
2022-07-18 2,141.08 2,204.75 2,137.40 2,198.95 0.0M
2022-07-15 2,079.99 2,120.52 2,065.62 2,117.51 0.0M
2022-07-14 2,092.54 2,134.14 2,070.80 2,072.32 0.0M
2022-07-13 2,093.96 2,129.72 2,068.80 2,091.48 0.0M
2022-07-12 2,094.21 2,103.26 2,068.59 2,093.36 0.0M
2022-07-11 2,114.75 2,142.26 2,081.45 2,115.12 0.0M
2022-07-08 2,104.86 2,157.20 2,084.55 2,151.12 0.0M
2022-07-07 2,003.39 2,105.29 1,997.43 2,097.35 0.0M
2022-07-06 2,008.97 2,027.76 1,980.14 1,984.49 0.0M
2022-07-05 2,046.39 2,076.03 1,992.63 2,001.24 0.0M
2022-07-04 2,062.33 2,067.37 2,033.55 2,038.49 0.0M
2022-07-01 2,039.13 2,083.64 2,029.54 2,043.75 0.0M
2022-06-30 2,049.26 2,060.17 1,996.45 2,024.47 0.0M
2022-06-29 2,056.61 2,089.06 2,051.39 2,073.95 0.0M
2022-06-28 2,136.52 2,140.57 2,080.16 2,083.30 0.0M
2022-06-27 2,094.29 2,150.48 2,093.30 2,133.43 0.0M
2022-06-23 2,015.91 2,029.80 1,973.78 2,010.48 0.0M
2022-06-22 2,057.16 2,059.87 2,021.41 2,035.09 0.0M
2022-06-21 2,063.49 2,089.48 2,040.68 2,080.80 0.0M
2022-06-20 1,999.41 2,077.35 1,988.57 2,042.99 0.0M
2022-06-17 2,028.91 2,061.18 1,985.17 1,996.32 0.0M
2022-06-16 2,127.01 2,138.56 1,998.85 2,030.66 0.0M
2022-06-15 2,131.43 2,151.89 2,071.86 2,146.36 0.0M
2022-06-14 2,144.24 2,159.89 2,077.13 2,117.52 0.0M
2022-06-13 2,123.60 2,134.50 2,099.81 2,122.54 0.0M
2022-06-10 2,146.06 2,182.86 2,084.58 2,153.38 0.0M
2022-06-09 2,218.35 2,218.35 2,125.54 2,178.45 0.0M
2022-06-08 2,364.36 2,365.76 2,192.43 2,224.41 0.0M
2022-06-07 2,385.48 2,400.11 2,353.30 2,363.41 0.0M
2022-06-03 2,382.56 2,385.83 2,356.20 2,369.27 0.0M
2022-06-02 2,337.75 2,369.61 2,313.56 2,368.24 0.0M
2022-06-01 2,346.26 2,356.55 2,286.03 2,325.69 0.0M
2022-05-31 2,365.99 2,370.38 2,319.06 2,337.08 0.0M
2022-05-30 2,337.22 2,404.52 2,318.30 2,370.45 0.0M
2022-05-27 2,308.54 2,313.58 2,302.14 2,307.56 0.0M
2022-05-25 2,286.16 2,327.52 2,284.40 2,306.38 0.0M
2022-05-24 2,299.75 2,347.17 2,284.01 2,285.27 0.0M
2022-05-23 2,388.93 2,397.51 2,326.19 2,328.45 0.0M
2022-05-20 2,288.46 2,365.06 2,287.40 2,357.06 0.0M
2022-05-19 2,259.04 2,271.70 2,212.51 2,265.29 0.0M
2022-05-18 2,335.49 2,360.17 2,287.43 2,302.66 0.0M
2022-05-17 2,271.03 2,330.46 2,258.71 2,320.80 0.0M
2022-05-16 2,184.09 2,266.56 2,175.64 2,247.82 0.0M
2022-05-13 2,218.68 2,222.90 2,208.07 2,209.62 0.0M
2022-05-12 2,171.17 2,226.54 2,116.37 2,218.73 0.0M
2022-05-11 2,233.78 2,250.74 2,163.02 2,194.52 0.0M
2022-05-10 2,224.17 2,297.92 2,185.34 2,239.83 0.0M
2022-05-09 2,326.94 2,339.38 2,204.65 2,219.02 0.0M
2022-05-06 2,394.13 2,407.78 2,326.65 2,337.58 0.0M
2022-05-05 2,413.95 2,448.22 2,385.73 2,405.17 0.0M
2022-05-04 2,312.80 2,383.95 2,304.06 2,368.49 0.0M
2022-05-03 2,350.02 2,356.33 2,276.14 2,295.27 0.0M
2022-05-02 2,344.29 2,349.21 2,121.32 2,333.28 0.0M
2022-04-29 2,293.35 2,381.22 2,277.42 2,359.16 0.0M
2022-04-28 2,298.65 2,308.05 2,267.12 2,276.78 0.0M
2022-04-27 2,281.78 2,332.33 2,260.02 2,265.07 0.0M
2022-04-26 2,237.79 2,322.54 2,233.70 2,239.73 0.0M
2022-04-25 2,190.23 2,219.37 2,166.14 2,201.31 0.0M
2022-04-22 2,260.49 2,267.54 2,213.94 2,228.99 0.0M
2022-04-21 2,275.42 2,284.98 2,254.14 2,278.83 0.0M
2022-04-20 2,243.94 2,281.21 2,233.83 2,280.62 0.0M
2022-04-19 2,158.72 2,265.79 2,129.70 2,250.55 0.0M
2022-04-14 2,154.81 2,159.84 2,151.95 2,155.20 0.0M
2022-04-13 2,155.14 2,169.07 2,140.44 2,163.06 0.0M
2022-04-12 2,113.31 2,181.00 2,097.06 2,149.00 0.0M
2022-04-11 2,194.12 2,210.17 2,124.37 2,129.83 0.0M
2022-04-08 2,223.29 2,257.45 2,211.71 2,214.72 0.0M
2022-04-07 2,243.22 2,255.58 2,219.09 2,227.32 0.0M
2022-04-06 2,325.47 2,327.84 2,213.88 2,241.34 0.0M
2022-04-05 2,402.45 2,412.86 2,310.89 2,325.45 0.0M
2022-04-04 2,501.68 2,507.49 2,372.23 2,406.82 0.0M
2022-04-01 2,500.24 2,505.08 2,456.51 2,497.21 0.0M
2022-03-31 2,538.31 2,544.25 2,487.56 2,498.07 0.0M
2022-03-30 2,531.37 2,539.62 2,491.80 2,517.85 0.0M
2022-03-29 2,582.06 2,582.32 2,512.00 2,516.80 0.0M
2022-03-28 2,509.72 2,623.65 2,501.88 2,602.03 0.0M
2022-03-25 2,555.96 2,561.47 2,476.26 2,498.10 0.0M
2022-03-24 2,626.23 2,650.93 2,543.79 2,545.36 0.0M
2022-03-23 2,672.34 2,678.78 2,607.31 2,635.00 0.0M
2022-03-22 2,692.10 2,705.60 2,638.63 2,648.49 0.0M
2022-03-21 2,674.53 2,715.51 2,648.35 2,705.56 0.0M
2022-03-18 2,661.80 2,716.39 2,630.26 2,683.63 0.0M
2022-03-17 2,610.10 2,695.40 2,609.55 2,658.57 0.0M
2022-03-16 2,656.02 2,657.24 2,537.08 2,596.19 0.0M
2022-03-15 2,533.73 2,686.17 2,512.09 2,658.39 0.0M
2022-03-14 2,519.01 2,583.80 2,485.99 2,561.28 0.0M
2022-03-11 2,456.89 2,527.81 2,409.10 2,501.22 0.0M
2022-03-10 2,500.94 2,512.68 2,432.31 2,441.00 0.0M
2022-03-09 2,472.93 2,476.13 2,368.59 2,460.98 0.0M
2022-03-08 2,431.06 2,476.67 2,402.73 2,417.86 0.0M
2022-03-07 2,450.88 2,517.01 2,447.69 2,471.87 0.0M
2022-03-04 2,538.22 2,590.46 2,501.83 2,507.61 0.0M
2022-03-03 2,551.95 2,610.71 2,518.26 2,588.04 0.0M
2022-03-02 2,462.15 2,566.04 2,430.57 2,532.28 0.0M
2022-03-01 2,486.76 2,517.86 2,450.97 2,475.36 0.0M
2022-02-28 2,455.23 2,524.49 2,431.12 2,492.49 0.0M
2022-02-25 2,439.26 2,498.84 2,432.50 2,495.75 0.0M
2022-02-24 2,347.93 2,441.47 2,319.84 2,422.74 0.0M
2022-02-23 2,529.90 2,555.98 2,469.50 2,471.22 0.0M
2022-02-22 2,456.35 2,565.34 2,441.82 2,521.69 0.0M
2022-02-21 2,594.16 2,619.05 2,528.91 2,550.41 0.0M
2022-02-18 2,629.25 2,647.27 2,582.92 2,584.45 0.0M
2022-02-17 2,652.03 2,679.57 2,622.51 2,631.55 0.0M
2022-02-16 2,644.07 2,679.93 2,623.30 2,648.72 0.0M
2022-02-15 2,615.06 2,671.66 2,614.46 2,648.94 0.0M
2022-02-14 2,628.39 2,646.79 2,597.59 2,616.76 0.0M
2022-02-11 2,702.28 2,711.97 2,662.37 2,681.71 0.0M
2022-02-10 2,713.48 2,747.07 2,655.36 2,715.36 0.0M
2022-02-09 2,545.77 2,683.81 2,545.77 2,673.40 0.0M
2022-02-08 2,599.91 2,628.79 2,552.24 2,564.81 0.0M
2022-02-07 2,628.53 2,639.04 2,581.44 2,606.20 0.0M
2022-02-04 2,718.98 2,734.31 2,613.67 2,617.26 0.0M
2022-02-03 2,751.65 2,770.23 2,681.57 2,702.87 0.0M
2022-02-02 2,755.93 2,780.30 2,729.16 2,767.26 0.0M
2022-02-01 2,747.32 2,771.54 2,703.48 2,733.39 0.0M
2022-01-31 2,684.82 2,728.17 2,680.58 2,714.62 0.0M
2022-01-28 2,706.35 2,713.46 2,639.17 2,660.22 0.0M
2022-01-27 2,620.01 2,708.87 2,617.23 2,699.10 0.0M
2022-01-26 2,681.70 2,687.02 2,600.74 2,661.63 0.0M
2022-01-25 2,555.14 2,600.95 2,538.58 2,577.95 0.0M
2022-01-24 2,628.63 2,667.45 2,529.69 2,558.02 0.0M
2022-01-21 2,664.94 2,674.69 2,613.65 2,639.07 0.0M
2022-01-20 2,654.47 2,691.05 2,613.32 2,687.00 0.0M
2022-01-19 2,645.84 2,680.47 2,626.91 2,648.63 0.0M
2022-01-18 2,669.26 2,685.24 2,614.65 2,661.67 0.0M
2022-01-17 2,698.40 2,698.40 2,626.85 2,660.45 0.0M
2022-01-14 2,803.33 2,803.47 2,695.27 2,698.92 0.0M
2022-01-13 2,786.16 2,816.01 2,779.45 2,802.68 0.0M
2022-01-12 2,745.69 2,807.29 2,745.00 2,788.55 0.0M
2022-01-11 2,718.23 2,764.93 2,718.11 2,734.64 0.0M
2022-01-10 2,854.27 2,865.62 2,705.18 2,706.63 0.0M
2022-01-07 2,837.38 2,879.25 2,811.84 2,836.40 0.0M
2022-01-05 2,920.56 2,950.57 2,901.43 2,920.96 0.0M
2022-01-04 2,930.01 2,931.09 2,894.61 2,907.83 0.0M
2022-01-03 2,878.29 2,930.80 2,865.20 2,909.75 0.0M