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
2023-12-29 2,205.93 2,234.94 2,199.44 2,226.81 0.0M
2023-12-28 2,191.78 2,216.13 2,189.82 2,197.25 0.0M
2023-12-27 2,198.05 2,217.21 2,189.25 2,190.19 0.0M
2023-12-22 2,221.42 2,252.20 2,219.89 2,244.97 0.0M
2023-12-21 2,186.40 2,242.96 2,178.57 2,225.78 0.0M
2023-12-20 2,184.07 2,209.22 2,171.60 2,195.58 0.0M
2023-12-19 2,149.03 2,196.70 2,135.69 2,189.64 0.0M
2023-12-18 2,151.51 2,185.27 2,134.65 2,140.32 0.0M
2023-12-15 2,121.84 2,158.14 2,114.94 2,140.68 0.0M
2023-12-14 2,060.56 2,153.06 2,060.02 2,110.30 0.0M
2023-12-13 1,993.80 2,075.05 1,993.74 2,045.49 0.0M
2023-12-12 2,009.96 2,033.73 1,989.31 1,989.60 0.0M
2023-12-11 2,021.30 2,032.45 2,007.49 2,020.62 0.0M
2023-12-08 2,021.72 2,036.66 2,012.96 2,021.10 0.0M
2023-12-07 2,041.42 2,050.39 2,017.75 2,018.46 0.0M
2023-12-06 2,052.86 2,074.23 2,026.09 2,043.52 0.0M
2023-12-05 2,039.46 2,058.05 2,016.54 2,055.53 0.0M
2023-12-04 2,025.68 2,059.84 2,023.76 2,048.50 0.0M
2023-12-01 2,016.31 2,037.65 2,011.48 2,020.70 0.0M
2023-11-30 2,025.15 2,032.44 1,998.59 2,000.82 0.0M
2023-11-29 1,980.69 2,030.37 1,977.39 2,024.00 0.0M
2023-11-28 2,016.99 2,024.02 1,974.70 1,986.38 0.0M
2023-11-27 2,040.63 2,066.53 2,032.52 2,033.77 0.0M
2023-11-24 2,035.74 2,049.36 2,034.92 2,041.63 0.0M
2023-11-23 2,000.24 2,045.79 1,999.00 2,038.26 0.0M
2023-11-22 2,008.23 2,019.55 1,995.10 2,014.07 0.0M
2023-11-21 2,049.07 2,050.68 2,012.08 2,013.62 0.0M
2023-11-20 2,045.93 2,071.99 2,045.88 2,055.82 0.0M
2023-11-17 2,044.02 2,070.27 2,038.53 2,054.42 0.0M
2023-11-16 2,043.36 2,061.63 2,034.20 2,041.75 0.0M
2023-11-15 2,051.41 2,084.74 2,036.64 2,043.49 0.0M
2023-11-14 2,031.04 2,054.61 2,022.77 2,043.70 0.0M
2023-11-13 2,051.15 2,064.48 2,024.49 2,029.21 0.0M
2023-11-10 2,057.53 2,067.08 2,033.88 2,046.73 0.0M
2023-11-09 2,024.37 2,077.68 2,024.37 2,060.43 0.0M
2023-11-08 2,034.04 2,067.38 2,020.51 2,024.21 0.0M
2023-11-07 2,037.21 2,073.63 2,031.84 2,032.56 0.0M
2023-11-06 2,085.00 2,112.44 2,047.22 2,056.26 0.0M
2023-11-03 2,233.83 2,239.92 2,058.62 2,079.80 0.0M
2023-11-02 2,179.29 2,263.11 2,167.47 2,253.18 0.0M
2023-11-01 2,162.49 2,182.34 2,145.55 2,169.40 0.0M
2023-10-31 2,114.34 2,162.92 2,108.55 2,149.15 0.0M
2023-10-30 2,067.92 2,102.43 2,043.78 2,094.29 0.0M
2023-10-27 2,037.36 2,075.23 2,037.07 2,057.92 0.0M
2023-10-26 2,003.88 2,042.52 1,982.14 2,022.24 0.0M
2023-10-25 2,167.40 2,185.10 2,023.49 2,023.91 0.0M
2023-10-24 2,214.85 2,283.04 2,116.73 2,136.63 0.0M
2023-10-23 2,187.20 2,219.78 2,170.10 2,219.39 0.0M
2023-10-20 2,175.91 2,206.64 2,169.92 2,186.76 0.0M
2023-10-19 2,247.23 2,287.72 2,204.29 2,210.78 0.0M
2023-10-18 2,335.93 2,340.77 2,263.96 2,281.28 0.0M
2023-10-17 2,400.77 2,406.52 2,344.58 2,354.71 0.0M
2023-10-16 2,487.88 2,489.84 2,402.08 2,407.51 0.0M
2023-10-13 2,472.54 2,502.96 2,460.13 2,497.40 0.0M
2023-10-12 2,488.95 2,514.65 2,481.96 2,482.65 0.0M
2023-10-11 2,526.27 2,528.87 2,479.59 2,480.32 0.0M
2023-10-10 2,551.83 2,574.25 2,499.69 2,536.40 0.0M
2023-10-09 2,540.47 2,548.54 2,520.19 2,530.20 0.0M
2023-10-06 2,531.08 2,557.64 2,525.03 2,544.43 0.0M
2023-10-05 2,494.15 2,522.23 2,473.68 2,515.67 0.0M
2023-10-04 2,494.15 2,508.67 2,475.95 2,480.05 0.0M
2023-10-03 2,502.38 2,527.90 2,483.11 2,513.23 0.0M
2023-10-02 2,521.19 2,551.85 2,493.96 2,503.19 0.0M
2023-09-29 2,515.17 2,545.24 2,512.29 2,512.40 0.0M
2023-09-28 2,502.68 2,524.46 2,484.73 2,514.33 0.0M
2023-09-27 2,500.59 2,538.54 2,488.28 2,488.91 0.0M
2023-09-26 2,494.70 2,528.01 2,487.05 2,491.29 0.0M
2023-09-25 2,555.97 2,558.88 2,480.92 2,494.86 0.0M
2023-09-22 2,582.46 2,591.41 2,555.65 2,556.42 0.0M
2023-09-21 2,569.82 2,609.41 2,559.14 2,598.84 0.0M
2023-09-20 2,573.16 2,604.24 2,572.36 2,585.55 0.0M
2023-09-19 2,568.25 2,584.52 2,548.89 2,557.11 0.0M
2023-09-18 2,559.44 2,608.79 2,558.19 2,593.16 0.0M
2023-09-15 2,578.25 2,609.93 2,566.58 2,581.52 0.0M
2023-09-14 2,554.88 2,581.58 2,551.64 2,558.73 0.0M
2023-09-13 2,527.45 2,547.49 2,507.94 2,542.49 0.0M
2023-09-12 2,554.27 2,563.02 2,535.07 2,537.49 0.0M
2023-09-11 2,549.33 2,563.65 2,534.37 2,551.56 0.0M
2023-09-08 2,549.66 2,566.74 2,524.84 2,540.51 0.0M
2023-09-07 2,554.41 2,566.19 2,532.86 2,545.67 0.0M
2023-09-06 2,534.81 2,581.06 2,528.09 2,579.56 0.0M
2023-09-05 2,585.29 2,592.79 2,539.43 2,546.93 0.0M
2023-09-04 2,612.22 2,627.30 2,584.11 2,590.53 0.0M
2023-09-01 2,575.27 2,613.16 2,575.21 2,595.98 0.0M
2023-08-31 2,632.89 2,644.17 2,491.14 2,567.77 0.0M
2023-08-30 2,637.97 2,650.91 2,623.61 2,627.97 0.0M
2023-08-29 2,615.82 2,659.02 2,614.14 2,656.93 0.0M
2023-08-28 2,624.91 2,631.55 2,603.36 2,615.45 0.0M
2023-08-25 2,592.33 2,612.68 2,587.98 2,603.37 0.0M
2023-08-24 2,631.75 2,651.26 2,597.60 2,601.04 0.0M
2023-08-23 2,648.94 2,650.99 2,612.27 2,619.40 0.0M
2023-08-22 2,655.53 2,665.12 2,636.02 2,639.52 0.0M
2023-08-21 2,635.20 2,658.91 2,633.78 2,643.12 0.0M
2023-08-18 2,617.66 2,639.24 2,614.61 2,630.53 0.0M
2023-08-17 2,615.59 2,640.57 2,611.19 2,621.35 0.0M
2023-08-16 2,605.80 2,647.78 2,594.66 2,630.17 0.0M
2023-08-15 2,623.67 2,636.89 2,606.32 2,606.45 0.0M
2023-08-14 2,616.29 2,642.14 2,610.51 2,618.21 0.0M
2023-08-11 2,622.32 2,636.90 2,615.15 2,630.48 0.0M
2023-08-10 2,619.25 2,652.20 2,610.97 2,617.30 0.0M
2023-08-09 2,619.18 2,634.39 2,608.71 2,616.41 0.0M
2023-08-08 2,585.08 2,608.43 2,575.52 2,603.59 0.0M
2023-08-07 2,551.30 2,598.30 2,548.85 2,597.94 0.0M
2023-08-04 2,638.15 2,644.47 2,561.61 2,568.86 0.0M
2023-08-03 2,617.18 2,640.71 2,612.33 2,628.70 0.0M
2023-08-02 2,609.05 2,652.72 2,604.95 2,632.27 0.0M
2023-08-01 2,637.13 2,650.89 2,614.81 2,647.70 0.0M
2023-07-31 2,648.93 2,658.75 2,627.24 2,652.20 0.0M
2023-07-28 2,574.33 2,638.43 2,569.23 2,631.64 0.0M
2023-07-27 2,650.51 2,721.08 2,649.83 2,702.58 0.0M
2023-07-26 2,684.39 2,706.71 2,630.65 2,659.04 0.0M
2023-07-25 2,652.03 2,721.86 2,652.00 2,692.33 0.0M
2023-07-24 2,784.95 2,800.59 2,762.35 2,763.98 0.0M
2023-07-21 2,809.22 2,826.00 2,786.14 2,794.08 0.0M
2023-07-20 2,789.18 2,837.55 2,789.13 2,829.26 0.0M
2023-07-19 2,805.62 2,812.46 2,787.62 2,799.25 0.0M
2023-07-18 2,765.48 2,804.09 2,763.26 2,795.98 0.0M
2023-07-17 2,751.55 2,782.00 2,734.53 2,771.16 0.0M
2023-07-14 2,715.72 2,782.99 2,704.24 2,769.89 0.0M
2023-07-13 2,713.78 2,750.84 2,699.09 2,720.52 0.0M
2023-07-12 2,741.61 2,760.80 2,710.18 2,718.36 0.0M
2023-07-11 2,734.24 2,757.77 2,722.50 2,733.45 0.0M
2023-07-10 2,700.73 2,742.01 2,679.72 2,722.85 0.0M
2023-07-07 2,725.03 2,726.54 2,672.17 2,705.56 0.0M
2023-07-06 2,744.87 2,746.22 2,707.44 2,712.75 0.0M
2023-07-05 2,743.71 2,769.23 2,722.11 2,729.61 0.0M
2023-07-04 2,729.30 2,761.71 2,728.87 2,752.30 0.0M
2023-07-03 2,697.66 2,734.41 2,683.75 2,722.41 0.0M
2023-06-30 2,670.46 2,715.74 2,663.83 2,690.77 0.0M
2023-06-29 2,645.35 2,672.75 2,630.36 2,659.79 0.0M
2023-06-28 2,607.10 2,666.29 2,601.73 2,657.12 0.0M
2023-06-27 2,577.70 2,602.79 2,563.00 2,601.85 0.0M
2023-06-26 2,559.04 2,568.87 2,539.33 2,559.06 0.0M
2023-06-22 2,525.19 2,568.24 2,513.71 2,561.00 0.0M
2023-06-21 2,543.33 2,566.88 2,532.48 2,548.32 0.0M
2023-06-20 2,563.43 2,579.51 2,550.99 2,573.92 0.0M
2023-06-19 2,560.67 2,573.66 2,548.32 2,569.02 0.0M
2023-06-16 2,580.51 2,585.35 2,526.35 2,558.70 0.0M
2023-06-15 2,579.37 2,595.49 2,556.35 2,581.80 0.0M
2023-06-14 2,531.16 2,578.52 2,531.16 2,570.20 0.0M
2023-06-13 2,517.42 2,557.26 2,514.22 2,540.40 0.0M
2023-06-12 2,552.61 2,553.75 2,491.57 2,492.74 0.0M
2023-06-09 2,584.60 2,584.78 2,538.88 2,546.73 0.0M
2023-06-08 2,556.48 2,615.53 2,542.62 2,592.63 0.0M
2023-06-07 2,566.28 2,566.28 2,525.17 2,556.70 0.0M
2023-06-05 2,569.07 2,585.02 2,568.89 2,582.48 0.0M
2023-06-02 2,547.27 2,574.31 2,533.47 2,560.12 0.0M
2023-06-01 2,525.61 2,556.20 2,510.29 2,542.92 0.0M
2023-05-31 2,503.48 2,538.42 2,496.03 2,515.34 0.0M
2023-05-30 2,500.57 2,564.50 2,498.52 2,533.40 0.0M
2023-05-29 2,497.05 2,503.59 2,496.65 2,500.26 0.0M
2023-05-26 2,448.42 2,498.52 2,445.66 2,491.43 0.0M
2023-05-25 2,426.93 2,454.98 2,414.49 2,447.08 0.0M
2023-05-24 2,445.53 2,445.53 2,400.72 2,418.87 0.0M
2023-05-23 2,477.33 2,496.27 2,447.05 2,466.84 0.0M
2023-05-22 2,470.47 2,496.86 2,454.88 2,488.30 0.0M
2023-05-19 2,437.14 2,438.11 2,428.56 2,434.71 0.0M
2023-05-17 2,428.51 2,432.77 2,408.82 2,424.35 0.0M
2023-05-16 2,430.16 2,443.81 2,420.90 2,429.62 0.0M
2023-05-15 2,440.73 2,456.40 2,427.46 2,427.72 0.0M
2023-05-12 2,430.37 2,442.96 2,415.60 2,437.10 0.0M
2023-05-11 2,397.10 2,427.70 2,396.99 2,426.65 0.0M
2023-05-10 2,394.93 2,399.08 2,376.47 2,389.94 0.0M
2023-05-09 2,384.92 2,390.33 2,354.16 2,386.06 0.0M
2023-05-08 2,394.76 2,402.03 2,370.73 2,391.94 0.0M
2023-05-05 2,369.94 2,374.20 2,357.80 2,358.24 0.0M
2023-05-04 2,382.86 2,403.66 2,351.10 2,379.50 0.0M
2023-05-03 2,383.42 2,405.43 2,380.19 2,392.84 0.0M
2023-05-02 2,402.51 2,407.01 2,363.66 2,374.96 0.0M
2023-05-01 2,380.29 2,411.93 2,375.08 2,403.25 0.0M
2023-04-28 2,392.47 2,397.13 2,347.64 2,374.12 0.0M
2023-04-27 2,316.66 2,395.73 2,316.40 2,368.46 0.0M
2023-04-26 2,329.46 2,338.58 2,295.38 2,308.05 0.0M
2023-04-25 2,383.03 2,409.43 2,315.12 2,329.46 0.0M
2023-04-24 2,394.41 2,405.50 2,377.72 2,385.40 0.0M
2023-04-21 2,408.40 2,414.29 2,367.66 2,391.37 0.0M
2023-04-20 2,411.81 2,432.68 2,404.61 2,414.06 0.0M
2023-04-19 2,481.26 2,484.22 2,412.63 2,423.34 0.0M
2023-04-18 2,492.72 2,497.08 2,460.50 2,466.98 0.0M
2023-04-17 2,443.17 2,483.38 2,441.10 2,472.61 0.0M
2023-04-14 2,347.64 2,441.32 2,347.64 2,430.23 0.0M
2023-04-13 2,345.97 2,410.15 2,340.26 2,404.72 0.0M
2023-04-12 2,336.14 2,351.62 2,310.06 2,334.12 0.0M
2023-04-11 2,348.20 2,353.26 2,331.94 2,342.24 0.0M
2023-04-06 2,311.57 2,317.01 2,305.95 2,313.58 0.0M
2023-04-05 2,341.01 2,341.13 2,289.11 2,304.66 0.0M
2023-04-04 2,362.57 2,379.98 2,341.98 2,348.54 0.0M
2023-04-03 2,392.17 2,419.39 2,342.63 2,343.95 0.0M
2023-03-31 2,464.00 2,486.89 2,447.35 2,450.22 0.0M
2023-03-30 2,474.63 2,507.80 2,465.15 2,501.15 0.0M
2023-03-29 2,379.66 2,442.74 2,355.88 2,438.62 0.0M
2023-03-28 2,440.22 2,462.69 2,423.03 2,431.69 0.0M
2023-03-27 2,451.86 2,455.71 2,412.76 2,436.89 0.0M
2023-03-24 2,450.21 2,457.25 2,379.86 2,432.82 0.0M
2023-03-23 2,462.68 2,489.25 2,446.41 2,458.14 0.0M
2023-03-22 2,429.43 2,464.76 2,411.94 2,461.82 0.0M
2023-03-21 2,402.61 2,432.86 2,395.77 2,421.88 0.0M
2023-03-20 2,385.49 2,402.98 2,323.15 2,393.67 0.0M
2023-03-17 2,417.00 2,446.61 2,367.36 2,388.89 0.0M
2023-03-16 2,405.13 2,429.43 2,342.11 2,393.42 0.0M
2023-03-15 2,427.63 2,436.80 2,358.41 2,395.79 0.0M
2023-03-14 2,378.90 2,443.42 2,374.62 2,427.72 0.0M
2023-03-13 2,459.00 2,474.88 2,374.04 2,383.28 0.0M
2023-03-10 2,460.88 2,482.87 2,429.32 2,443.37 0.0M
2023-03-09 2,467.34 2,494.78 2,452.75 2,491.62 0.0M
2023-03-08 2,490.84 2,495.46 2,440.98 2,456.05 0.0M
2023-03-07 2,497.66 2,510.59 2,473.42 2,487.45 0.0M
2023-03-06 2,511.12 2,522.53 2,487.57 2,509.01 0.0M
2023-03-03 2,497.81 2,514.46 2,491.87 2,505.73 0.0M
2023-03-02 2,486.05 2,495.90 2,471.28 2,489.18 0.0M
2023-03-01 2,428.69 2,500.00 2,427.99 2,490.96 0.0M
2023-02-28 2,404.42 2,447.35 2,401.77 2,425.96 0.0M
2023-02-27 2,388.13 2,424.02 2,368.55 2,421.23 0.0M
2023-02-24 2,418.56 2,442.35 2,393.25 2,406.58 0.0M
2023-02-23 2,397.81 2,419.73 2,387.88 2,410.12 0.0M
2023-02-22 2,382.77 2,394.51 2,360.52 2,392.91 0.0M
2023-02-21 2,407.29 2,420.58 2,379.94 2,396.49 0.0M
2023-02-20 2,416.72 2,430.87 2,394.23 2,409.99 0.0M
2023-02-17 2,398.07 2,434.23 2,392.43 2,427.84 0.0M
2023-02-16 2,400.87 2,435.62 2,390.48 2,411.44 0.0M
2023-02-15 2,399.97 2,405.91 2,372.84 2,386.99 0.0M
2023-02-14 2,399.99 2,418.44 2,381.72 2,388.67 0.0M
2023-02-13 2,392.60 2,406.89 2,368.81 2,383.81 0.0M
2023-02-10 2,400.44 2,403.04 2,357.02 2,388.05 0.0M
2023-02-09 2,433.84 2,457.50 2,402.49 2,407.02 0.0M
2023-02-08 2,376.18 2,472.45 2,366.47 2,439.87 0.0M
2023-02-07 2,429.59 2,439.38 2,410.27 2,417.27 0.0M
2023-02-06 2,442.92 2,472.84 2,422.94 2,437.31 0.0M
2023-02-03 2,400.20 2,458.71 2,386.23 2,456.17 0.0M
2023-02-02 2,263.17 2,422.78 2,263.02 2,421.11 0.0M
2023-02-01 2,223.97 2,282.91 2,223.68 2,267.72 0.0M
2023-01-31 2,181.16 2,218.70 2,170.12 2,211.18 0.0M
2023-01-30 2,167.15 2,201.25 2,153.34 2,190.32 0.0M
2023-01-27 2,159.86 2,174.15 2,140.50 2,163.12 0.0M
2023-01-26 2,136.14 2,173.48 2,134.95 2,156.35 0.0M
2023-01-25 2,181.00 2,184.31 2,105.70 2,113.75 0.0M
2023-01-24 2,201.69 2,208.97 2,173.65 2,180.81 0.0M
2023-01-23 2,198.78 2,205.73 2,182.50 2,194.99 0.0M
2023-01-20 2,181.47 2,192.00 2,162.37 2,183.13 0.0M
2023-01-19 2,230.19 2,230.81 2,157.79 2,164.75 0.0M
2023-01-18 2,226.05 2,243.53 2,208.79 2,236.21 0.0M
2023-01-17 2,207.94 2,236.12 2,192.18 2,212.35 0.0M
2023-01-16 2,140.66 2,214.93 2,138.16 2,214.63 0.0M
2023-01-13 2,147.60 2,148.39 2,107.27 2,123.14 0.0M
2023-01-12 2,156.30 2,187.78 2,138.82 2,160.80 0.0M
2023-01-11 2,124.42 2,171.23 2,105.21 2,145.95 0.0M
2023-01-10 2,151.05 2,155.41 2,126.54 2,138.71 0.0M
2023-01-09 2,166.95 2,185.20 2,160.08 2,169.71 0.0M
2023-01-05 2,180.96 2,199.89 2,137.53 2,161.86 0.0M
2023-01-04 2,209.98 2,219.70 2,180.10 2,190.28 0.0M
2023-01-03 2,231.59 2,255.55 2,187.60 2,204.31 0.0M
2023-01-02 2,190.87 2,247.33 2,189.34 2,233.89 0.0M