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
2025-09-29 2,222.57 2,240.05 2,214.83 2,239.19 0.0M
2025-09-28 2,247.81 2,253.37 2,228.91 2,236.30 0.0M
2025-09-26 2,247.81 2,253.37 2,228.91 2,236.30 0.0M
2025-09-25 2,297.89 2,305.04 2,251.87 2,252.52 0.0M
2025-09-24 2,310.70 2,321.70 2,301.00 2,310.36 0.0M
2025-09-23 2,262.50 2,320.07 2,259.29 2,311.67 0.0M
2025-09-22 2,291.16 2,299.69 2,268.13 2,269.19 0.0M
2025-09-19 2,416.85 2,418.00 2,298.60 2,305.99 0.0M
2025-09-18 2,420.71 2,431.23 2,402.91 2,412.53 0.0M
2025-09-17 2,426.42 2,440.05 2,417.25 2,417.61 0.0M
2025-09-16 2,369.04 2,419.87 2,368.98 2,411.28 0.0M
2025-09-15 2,350.46 2,394.67 2,347.08 2,367.16 0.0M
2025-09-12 2,327.91 2,387.24 2,323.02 2,356.73 0.0M
2025-09-11 2,257.51 2,310.79 2,257.24 2,302.28 0.0M
2025-09-10 2,308.03 2,309.80 2,263.52 2,274.37 0.0M
2025-09-09 2,327.04 2,348.30 2,295.13 2,300.60 0.0M
2025-09-08 2,372.20 2,376.05 2,313.93 2,327.40 0.0M
2025-09-05 2,366.51 2,374.00 2,349.16 2,357.53 0.0M
2025-09-04 2,380.65 2,384.96 2,347.96 2,365.10 0.0M
2025-09-03 2,398.85 2,400.76 2,336.60 2,344.81 0.0M
2025-09-02 2,441.79 2,448.38 2,378.95 2,389.98 0.0M
2025-09-01 2,428.33 2,455.07 2,427.94 2,436.58 0.0M
2025-08-29 2,459.53 2,467.80 2,424.33 2,434.79 0.0M
2025-08-28 2,509.04 2,513.80 2,470.10 2,476.67 0.0M
2025-08-27 2,526.86 2,535.60 2,499.79 2,500.89 0.0M
2025-08-26 2,493.77 2,520.48 2,490.75 2,517.05 0.0M
2025-08-25 2,543.93 2,544.82 2,520.71 2,524.71 0.0M
2025-08-22 2,563.21 2,576.10 2,542.17 2,552.79 0.0M
2025-08-21 2,571.21 2,576.58 2,546.98 2,563.87 0.0M
2025-08-20 2,582.80 2,618.02 2,570.99 2,573.15 0.0M
2025-08-19 2,552.54 2,597.05 2,545.57 2,587.58 0.0M
2025-08-18 2,577.06 2,584.73 2,546.24 2,555.86 0.0M
2025-08-15 2,593.19 2,612.28 2,582.33 2,590.05 0.0M
2025-08-14 2,627.28 2,627.40 2,587.46 2,591.57 0.0M
2025-08-13 2,640.01 2,646.63 2,608.68 2,618.93 0.0M
2025-08-12 2,595.24 2,645.22 2,594.42 2,632.60 0.0M
2025-08-11 2,592.48 2,601.63 2,578.93 2,585.15 0.0M
2025-08-08 2,586.50 2,610.76 2,571.72 2,585.10 0.0M
2025-08-07 2,567.32 2,613.50 2,534.43 2,584.28 0.0M
2025-08-06 2,505.07 2,534.57 2,499.44 2,502.37 0.0M
2025-08-05 2,477.01 2,502.39 2,449.08 2,493.55 0.0M
2025-08-04 2,469.50 2,489.68 2,431.17 2,459.66 0.0M
2025-08-01 2,487.25 2,487.47 2,429.89 2,464.28 0.0M
2025-07-31 2,594.17 2,613.31 2,510.52 2,511.25 0.0M
2025-07-30 2,626.37 2,626.63 2,591.51 2,609.25 0.0M
2025-07-29 2,643.39 2,668.62 2,624.09 2,625.27 0.0M
2025-07-28 2,686.43 2,703.18 2,633.67 2,647.31 0.0M
2025-07-25 2,633.13 2,670.36 2,630.05 2,666.95 0.0M
2025-07-24 2,612.96 2,680.06 2,612.06 2,631.50 0.0M
2025-07-23 2,552.08 2,628.40 2,552.02 2,609.52 0.0M
2025-07-22 2,583.36 2,583.36 2,529.95 2,552.52 0.0M
2025-07-21 2,588.17 2,613.92 2,576.77 2,582.11 0.0M
2025-07-18 2,643.77 2,649.39 2,589.33 2,599.55 0.0M
2025-07-17 2,645.14 2,659.51 2,628.76 2,638.70 0.0M
2025-07-16 2,608.00 2,641.70 2,603.33 2,626.10 0.0M
2025-07-15 2,591.84 2,613.80 2,583.17 2,608.34 0.0M
2025-07-14 2,578.36 2,587.66 2,558.34 2,587.22 0.0M
2025-07-11 2,589.29 2,617.11 2,582.64 2,595.39 0.0M
2025-07-10 2,592.11 2,614.47 2,587.40 2,604.64 0.0M
2025-07-09 2,579.53 2,605.86 2,575.20 2,590.95 0.0M
2025-07-08 2,543.48 2,595.49 2,543.48 2,583.32 0.0M
2025-07-07 2,504.18 2,556.92 2,503.03 2,553.81 0.0M
2025-07-04 2,540.96 2,542.70 2,505.18 2,518.25 0.0M
2025-07-03 2,556.17 2,583.97 2,545.12 2,548.79 0.0M
2025-07-02 2,551.09 2,565.82 2,524.49 2,549.86 0.0M
2025-07-01 2,536.18 2,540.44 2,500.55 2,512.66 0.0M
2025-06-30 2,560.94 2,560.94 2,508.30 2,526.41 0.0M
2025-06-27 2,498.21 2,540.27 2,497.28 2,539.25 0.0M
2025-06-26 2,511.98 2,518.71 2,474.81 2,495.67 0.0M
2025-06-25 2,503.34 2,523.71 2,497.39 2,501.05 0.0M
2025-06-24 2,512.58 2,517.36 2,480.62 2,498.85 0.0M
2025-06-23 2,499.47 2,523.83 2,476.47 2,504.61 0.0M
2025-06-20 2,570.35 2,570.93 2,503.23 2,515.15 0.0M
2025-06-19 2,558.42 2,564.39 2,538.27 2,560.97 0.0M
2025-06-18 2,547.85 2,579.35 2,541.54 2,567.66 0.0M
2025-06-17 2,576.84 2,589.80 2,548.47 2,554.86 0.0M
2025-06-16 2,629.71 2,635.76 2,589.41 2,602.96 0.0M
2025-06-13 2,589.09 2,636.34 2,589.09 2,612.27 0.0M
2025-06-12 2,604.63 2,615.02 2,566.70 2,599.52 0.0M
2025-06-11 2,631.67 2,643.73 2,611.48 2,611.98 0.0M
2025-06-10 2,609.59 2,653.74 2,609.56 2,620.45 0.0M
2025-06-09 2,607.25 2,611.75 2,604.06 2,605.56 0.0M
2025-06-07 2,548.00 2,612.53 2,612.53 2,612.53 0.0M
2025-06-06 2,548.00 2,629.76 2,546.62 2,612.53 0.0M
2025-06-05 2,533.87 2,535.39 2,524.97 2,530.31 0.0M
2025-06-04 2,523.23 2,546.19 2,510.98 2,531.16 0.0M
2025-06-03 2,489.57 2,517.65 2,466.78 2,499.53 0.0M
2025-06-02 2,419.80 2,509.66 2,417.86 2,487.24 0.0M
2025-05-30 2,491.39 2,500.90 2,487.11 2,498.62 0.0M
2025-05-29 2,495.99 2,496.59 2,485.90 2,487.71 0.0M
2025-05-28 2,532.06 2,551.70 2,467.53 2,496.06 0.0M
2025-05-27 2,530.09 2,544.16 2,509.95 2,537.91 0.0M
2025-05-26 2,545.52 2,572.25 2,537.01 2,538.75 0.0M
2025-05-23 2,564.81 2,588.45 2,451.93 2,507.32 0.0M
2025-05-22 2,565.80 2,585.98 2,535.51 2,555.37 0.0M
2025-05-21 2,583.64 2,601.66 2,544.89 2,579.31 0.0M
2025-05-20 2,582.30 2,598.77 2,566.87 2,579.93 0.0M
2025-05-19 2,566.16 2,599.51 2,531.90 2,588.69 0.0M
2025-05-16 2,543.17 2,589.97 2,542.49 2,572.56 0.0M
2025-05-15 2,516.77 2,546.84 2,510.10 2,540.37 0.0M
2025-05-14 2,493.00 2,524.15 2,480.73 2,512.75 0.0M
2025-05-13 2,486.09 2,519.91 2,453.96 2,464.17 0.0M
2025-05-12 2,424.27 2,514.87 2,424.27 2,487.49 0.0M
2025-05-09 2,380.54 2,402.07 2,358.66 2,366.85 0.0M
2025-05-08 2,393.80 2,398.48 2,352.16 2,371.91 0.0M
2025-05-07 2,360.18 2,363.47 2,321.71 2,354.13 0.0M
2025-05-06 2,421.64 2,425.93 2,370.02 2,395.35 0.0M
2025-05-05 2,432.70 2,436.75 2,401.38 2,410.37 0.0M
2025-05-02 2,412.58 2,462.21 2,386.34 2,418.98 0.0M
2025-05-01 2,324.47 2,391.54 2,310.35 2,362.03 0.0M
2025-04-30 2,159.11 2,333.51 2,158.97 2,285.11 0.0M
2025-04-29 2,115.26 2,164.57 2,113.67 2,156.11 0.0M
2025-04-28 2,151.49 2,151.57 2,110.85 2,128.91 0.0M
2025-04-25 2,138.16 2,160.04 2,125.43 2,145.28 0.0M
2025-04-24 2,168.89 2,175.04 2,103.30 2,119.27 0.0M
2025-04-23 2,050.65 2,155.52 2,049.83 2,141.85 0.0M
2025-04-22 2,052.95 2,053.94 1,980.44 2,003.18 0.0M
2025-04-17 2,082.76 2,087.48 2,050.20 2,051.39 0.0M
2025-04-16 2,106.43 2,121.25 2,083.89 2,085.46 0.0M
2025-04-15 2,031.33 2,135.68 2,020.52 2,125.64 0.0M
2025-04-14 1,960.89 1,983.18 1,903.54 1,964.96 0.0M
2025-04-11 1,931.42 1,956.57 1,853.10 1,937.87 0.0M
2025-04-10 1,762.25 2,154.87 1,761.80 1,910.09 0.0M
2025-04-09 1,917.51 1,917.55 1,776.67 1,785.94 0.0M
2025-04-08 1,888.85 1,954.60 1,865.80 1,920.64 0.0M
2025-04-07 1,948.77 1,978.30 1,788.26 1,889.55 0.0M
2025-04-04 2,087.25 2,092.98 1,910.69 1,960.08 0.0M
2025-04-03 2,121.74 2,123.24 2,006.18 2,084.50 0.0M
2025-04-02 2,242.96 2,254.11 2,201.19 2,226.19 0.0M
2025-04-01 2,243.43 2,276.63 2,235.20 2,253.78 0.0M
2025-03-31 2,246.46 2,252.32 2,211.27 2,228.40 0.0M
2025-03-28 2,246.36 2,278.69 2,230.95 2,266.36 0.0M
2025-03-27 2,272.51 2,272.51 2,237.47 2,246.31 0.0M
2025-03-26 2,311.30 2,313.30 2,277.60 2,289.67 0.0M
2025-03-25 2,312.23 2,319.60 2,283.31 2,309.47 0.0M
2025-03-24 2,382.92 2,414.84 2,312.36 2,319.66 0.0M
2025-03-21 2,393.59 2,403.79 2,347.60 2,371.57 0.0M
2025-03-20 2,429.55 2,436.28 2,400.20 2,432.51 0.0M
2025-03-19 2,453.95 2,482.76 2,410.18 2,438.65 0.0M
2025-03-18 2,430.69 2,451.18 2,419.65 2,440.73 0.0M
2025-03-17 2,406.96 2,426.01 2,390.15 2,414.10 0.0M
2025-03-14 2,365.16 2,398.66 2,336.75 2,393.53 0.0M
2025-03-13 2,359.16 2,395.38 2,351.38 2,363.80 0.0M
2025-03-12 2,388.43 2,421.82 2,347.86 2,367.89 0.0M
2025-03-11 2,421.12 2,421.51 2,348.89 2,356.85 0.0M
2025-03-10 2,401.49 2,443.63 2,396.16 2,411.96 0.0M
2025-03-07 2,407.09 2,418.86 2,371.71 2,389.63 0.0M
2025-03-06 2,389.03 2,450.12 2,383.27 2,439.85 0.0M
2025-03-05 2,404.64 2,447.71 2,390.90 2,408.42 0.0M
2025-03-04 2,456.61 2,456.61 2,371.34 2,384.63 0.0M
2025-03-03 2,452.08 2,504.01 2,449.88 2,465.03 0.0M
2025-02-28 2,440.77 2,466.96 2,423.56 2,464.64 0.0M
2025-02-27 2,464.11 2,473.52 2,426.62 2,450.01 0.0M
2025-02-26 2,462.73 2,488.63 2,455.99 2,477.65 0.0M
2025-02-25 2,454.00 2,469.51 2,431.69 2,453.62 0.0M
2025-02-24 2,447.57 2,492.78 2,447.57 2,468.58 0.0M
2025-02-21 2,461.86 2,491.26 2,437.74 2,439.76 0.0M
2025-02-20 2,486.08 2,495.84 2,470.75 2,474.98 0.0M
2025-02-19 2,486.56 2,522.01 2,486.37 2,495.28 0.0M
2025-02-18 2,466.61 2,500.55 2,460.10 2,493.16 0.0M
2025-02-17 2,453.03 2,488.39 2,452.33 2,455.51 0.0M
2025-02-14 2,432.54 2,466.69 2,416.10 2,451.36 0.0M
2025-02-13 2,462.34 2,462.42 2,425.08 2,448.04 0.0M
2025-02-12 2,477.24 2,492.99 2,443.00 2,453.95 0.0M
2025-02-11 2,406.69 2,477.82 2,401.36 2,477.15 0.0M
2025-02-10 2,379.95 2,422.73 2,379.90 2,406.46 0.0M
2025-02-07 2,383.59 2,392.05 2,362.87 2,374.33 0.0M
2025-02-06 2,358.28 2,429.66 2,353.81 2,398.52 0.0M
2025-02-05 2,381.74 2,389.55 2,353.09 2,373.37 0.0M
2025-02-04 2,263.43 2,437.14 2,253.19 2,394.11 0.0M
2025-02-03 2,343.69 2,365.91 2,291.01 2,355.52 0.0M
2025-01-31 2,451.35 2,452.64 2,410.07 2,420.10 0.0M
2025-01-30 2,430.26 2,441.94 2,399.84 2,434.67 0.0M
2025-01-29 2,432.10 2,454.31 2,425.21 2,425.72 0.0M
2025-01-28 2,444.38 2,445.58 2,410.19 2,423.73 0.0M
2025-01-27 2,415.02 2,439.09 2,382.74 2,438.67 0.0M
2025-01-24 2,465.21 2,476.14 2,422.02 2,433.02 0.0M
2025-01-23 2,460.15 2,472.19 2,451.73 2,454.90 0.0M
2025-01-22 2,446.77 2,463.40 2,435.78 2,436.10 0.0M
2025-01-21 2,430.38 2,462.73 2,406.24 2,455.62 0.0M
2025-01-20 2,377.30 2,430.91 2,373.14 2,415.15 0.0M
2025-01-17 2,413.90 2,423.58 2,339.83 2,388.35 0.0M
2025-01-16 2,464.63 2,465.31 2,418.32 2,432.30 0.0M
2025-01-15 2,477.10 2,495.49 2,459.76 2,466.32 0.0M
2025-01-14 2,529.10 2,536.69 2,472.93 2,482.92 0.0M
2025-01-13 2,535.68 2,538.99 2,493.05 2,520.42 0.0M
2025-01-10 2,519.62 2,547.30 2,501.82 2,539.09 0.0M
2025-01-09 2,554.51 2,554.51 2,505.17 2,533.33 0.0M
2025-01-08 2,611.58 2,630.88 2,578.02 2,597.40 0.0M
2025-01-07 2,613.12 2,613.14 2,571.84 2,604.62 0.0M
2025-01-03 2,642.29 2,644.79 2,607.30 2,620.14 0.0M
2025-01-02 2,602.27 2,641.20 2,589.80 2,636.83 0.0M