NASDAQ OMX Nordic Telecom

NOMXNTISEKNI
🏛️ 스웨덴 →
936.86
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 786.71 786.71 776.15 776.15 0.0M
2022-12-29 775.74 789.92 772.75 789.88 0.0M
2022-12-28 785.34 786.15 775.51 775.97 0.0M
2022-12-27 785.60 788.93 781.07 784.29 0.0M
2022-12-23 776.47 784.71 776.44 782.72 0.0M
2022-12-22 781.65 786.34 774.45 775.25 0.0M
2022-12-21 777.36 785.33 775.94 782.69 0.0M
2022-12-20 771.84 778.12 768.43 774.18 0.0M
2022-12-19 784.00 786.35 779.32 780.69 0.0M
2022-12-16 804.60 805.48 778.46 780.50 0.0M
2022-12-15 824.07 827.85 807.58 808.16 0.0M
2022-12-14 831.51 832.16 821.69 828.72 0.0M
2022-12-13 823.06 844.16 817.85 833.07 0.0M
2022-12-12 820.85 822.89 815.15 821.01 0.0M
2022-12-09 819.05 830.46 816.84 825.86 0.0M
2022-12-08 815.34 819.51 808.97 818.11 0.0M
2022-12-07 822.31 824.58 811.42 813.27 0.0M
2022-12-06 834.51 837.72 827.15 827.24 0.0M
2022-12-05 839.99 841.47 833.26 836.72 0.0M
2022-12-02 835.66 847.11 834.66 841.49 0.0M
2022-12-01 832.99 842.07 832.70 836.77 0.0M
2022-11-30 817.04 820.88 815.58 820.80 0.0M
2022-11-29 823.34 824.20 812.69 814.09 0.0M
2022-11-28 828.45 829.94 820.89 821.14 0.0M
2022-11-25 830.08 832.02 826.80 831.69 0.0M
2022-11-24 825.07 834.75 824.92 828.94 0.0M
2022-11-23 827.62 827.89 820.58 825.80 0.0M
2022-11-22 824.23 829.49 819.75 826.80 0.0M
2022-11-21 824.16 829.03 819.82 824.44 0.0M
2022-11-18 818.64 827.37 815.38 827.21 0.0M
2022-11-17 814.53 819.93 808.70 818.02 0.0M
2022-11-16 826.44 830.08 814.53 816.66 0.0M
2022-11-15 825.96 828.06 821.00 825.00 0.0M
2022-11-14 820.58 828.32 817.61 824.75 0.0M
2022-11-11 822.32 824.27 810.72 819.00 0.0M
2022-11-10 783.82 817.17 781.46 817.17 0.0M
2022-11-09 786.79 791.34 784.20 789.89 0.0M
2022-11-08 783.48 793.33 781.96 790.50 0.0M
2022-11-07 774.54 783.20 773.55 783.02 0.0M
2022-11-04 770.90 777.09 768.05 774.41 0.0M
2022-11-03 774.83 777.59 767.09 768.34 0.0M
2022-11-02 777.83 782.14 775.02 778.71 0.0M
2022-11-01 778.44 783.76 775.59 777.33 0.0M
2022-10-31 772.24 777.44 770.05 777.08 0.0M
2022-10-28 757.38 772.21 756.28 770.89 0.0M
2022-10-27 768.98 773.79 763.87 766.53 0.0M
2022-10-26 767.18 775.08 764.70 774.92 0.0M
2022-10-25 760.41 774.86 758.64 772.05 0.0M
2022-10-24 756.99 767.08 748.04 758.75 0.0M
2022-10-21 755.03 761.13 746.80 753.45 0.0M
2022-10-20 793.17 793.21 750.26 765.66 0.0M
2022-10-19 811.10 811.32 799.77 800.65 0.0M
2022-10-18 807.11 811.86 804.72 807.62 0.0M
2022-10-17 791.32 805.98 789.45 799.57 0.0M
2022-10-14 790.27 798.42 786.55 789.41 0.0M
2022-10-13 772.43 787.03 765.09 784.60 0.0M
2022-10-12 777.24 785.73 773.41 776.56 0.0M
2022-10-11 773.74 780.68 769.57 776.97 0.0M
2022-10-10 775.34 786.10 774.16 778.27 0.0M
2022-10-07 790.61 796.05 777.21 778.33 0.0M
2022-10-06 796.03 796.38 789.86 792.46 0.0M
2022-10-05 799.90 800.26 786.78 789.20 0.0M
2022-10-04 782.27 803.22 781.88 802.85 0.0M
2022-10-03 761.32 780.82 754.91 778.10 0.0M
2022-09-30 764.90 769.14 757.81 766.40 0.0M
2022-09-29 777.45 777.45 757.23 763.03 0.0M
2022-09-28 774.55 781.14 763.87 780.52 0.0M
2022-09-27 774.58 785.94 773.89 779.34 0.0M
2022-09-26 774.26 781.68 770.31 771.78 0.0M
2022-09-23 787.33 788.63 770.29 777.05 0.0M
2022-09-22 798.83 801.21 788.79 789.32 0.0M
2022-09-21 796.79 809.05 795.57 807.47 0.0M
2022-09-20 812.78 814.47 796.37 799.00 0.0M
2022-09-19 813.35 813.72 799.87 809.12 0.0M
2022-09-16 828.08 829.98 811.86 811.86 0.0M
2022-09-15 843.86 847.10 831.60 832.90 0.0M
2022-09-14 849.73 852.50 840.26 842.89 0.0M
2022-09-13 867.56 872.71 852.38 852.38 0.0M
2022-09-12 861.47 867.80 859.06 864.90 0.0M
2022-09-09 850.09 859.45 849.31 858.46 0.0M
2022-09-08 856.55 861.61 840.08 848.68 0.0M
2022-09-07 849.55 856.96 848.78 853.28 0.0M
2022-09-06 854.16 859.01 851.08 855.21 0.0M
2022-09-05 855.88 859.69 853.48 854.39 0.0M
2022-09-02 860.79 869.28 855.29 868.25 0.0M
2022-09-01 863.65 866.79 856.63 856.63 0.0M
2022-08-31 863.78 876.45 861.20 867.19 0.0M
2022-08-30 857.23 868.20 857.07 860.36 0.0M
2022-08-29 859.59 861.74 849.82 854.99 0.0M
2022-08-26 882.46 883.94 866.52 867.78 0.0M
2022-08-25 877.04 881.04 872.08 877.63 0.0M
2022-08-24 869.91 875.62 868.42 873.08 0.0M
2022-08-23 878.71 881.41 869.64 872.97 0.0M
2022-08-22 889.84 890.81 878.75 880.99 0.0M
2022-08-19 889.34 896.95 889.07 892.17 0.0M
2022-08-18 880.86 893.35 877.83 892.60 0.0M
2022-08-17 887.43 891.64 877.87 878.80 0.0M
2022-08-16 881.44 888.95 881.07 888.51 0.0M
2022-08-15 882.37 884.00 875.83 877.65 0.0M
2022-08-12 877.45 883.66 875.31 880.94 0.0M
2022-08-11 882.22 883.03 872.78 875.94 0.0M
2022-08-10 865.56 879.02 865.10 878.82 0.0M
2022-08-09 876.53 877.91 868.34 869.46 0.0M
2022-08-08 884.08 884.87 877.08 878.05 0.0M
2022-08-05 884.11 885.67 876.67 877.10 0.0M
2022-08-04 880.79 886.27 880.07 883.83 0.0M
2022-08-03 877.07 881.31 873.01 878.66 0.0M
2022-08-02 878.42 881.07 872.84 876.08 0.0M
2022-08-01 882.87 890.28 879.01 882.39 0.0M
2022-07-29 878.00 886.91 877.56 883.84 0.0M
2022-07-28 875.38 877.43 867.89 877.04 0.0M
2022-07-27 872.02 875.02 864.43 872.05 0.0M
2022-07-26 867.08 868.53 862.94 867.91 0.0M
2022-07-25 862.84 868.54 861.88 867.02 0.0M
2022-07-22 864.48 870.89 861.98 867.82 0.0M
2022-07-21 851.17 865.59 848.27 865.59 0.0M
2022-07-20 841.39 842.75 835.37 842.70 0.0M
2022-07-19 844.55 844.56 831.85 838.10 0.0M
2022-07-18 846.99 854.33 843.63 847.20 0.0M
2022-07-15 837.61 843.83 831.79 842.99 0.0M
2022-07-14 848.96 851.68 833.53 837.18 0.0M
2022-07-13 866.39 867.84 855.88 861.65 0.0M
2022-07-12 867.87 871.73 861.84 871.12 0.0M
2022-07-11 874.92 880.27 871.30 872.51 0.0M
2022-07-08 878.02 884.26 869.83 883.97 0.0M
2022-07-07 869.42 879.34 865.05 879.33 0.0M
2022-07-06 858.89 867.53 857.95 861.31 0.0M
2022-07-05 865.51 868.35 849.13 849.76 0.0M
2022-07-04 863.48 868.55 861.71 862.90 0.0M
2022-07-01 849.72 865.26 848.39 858.68 0.0M
2022-06-30 856.77 858.21 844.81 850.92 0.0M
2022-06-29 868.41 872.09 863.70 865.97 0.0M
2022-06-28 874.14 880.39 872.21 873.95 0.0M
2022-06-27 861.86 874.24 861.82 874.24 0.0M
2022-06-23 852.23 854.72 843.45 849.66 0.0M
2022-06-22 842.89 856.66 840.35 855.20 0.0M
2022-06-21 852.44 856.05 846.89 848.16 0.0M
2022-06-20 840.77 848.43 839.85 848.43 0.0M
2022-06-17 835.76 846.95 832.66 838.11 0.0M
2022-06-16 852.34 853.59 832.12 835.44 0.0M
2022-06-15 851.99 856.59 844.95 854.80 0.0M
2022-06-14 858.92 862.53 847.32 847.32 0.0M
2022-06-13 851.17 857.77 848.34 852.61 0.0M
2022-06-10 878.23 879.42 862.01 862.89 0.0M
2022-06-09 890.97 892.14 881.08 885.20 0.0M
2022-06-08 892.09 893.63 886.08 892.06 0.0M
2022-06-07 897.14 897.57 883.72 891.05 0.0M
2022-06-03 900.04 900.06 892.94 894.08 0.0M
2022-06-02 889.98 895.49 887.25 893.66 0.0M
2022-06-01 896.92 897.61 886.10 887.25 0.0M
2022-05-31 905.34 905.34 888.61 890.24 0.0M
2022-05-30 910.41 914.44 903.72 906.41 0.0M
2022-05-27 892.44 906.21 891.01 905.54 0.0M
2022-05-25 879.90 882.36 874.45 880.02 0.0M
2022-05-24 880.79 881.76 872.20 873.82 0.0M
2022-05-23 886.59 890.45 879.91 886.35 0.0M
2022-05-20 876.53 886.28 873.42 879.80 0.0M
2022-05-19 866.26 873.43 861.53 872.72 0.0M
2022-05-18 895.18 896.22 880.37 880.93 0.0M
2022-05-17 894.36 897.95 889.96 893.84 0.0M
2022-05-16 886.41 895.99 884.14 890.42 0.0M
2022-05-13 879.54 890.09 877.77 887.46 0.0M
2022-05-12 868.39 875.63 857.92 872.05 0.0M
2022-05-11 877.73 879.81 864.38 876.97 0.0M
2022-05-10 868.10 880.86 863.60 870.35 0.0M
2022-05-09 877.63 882.38 863.22 863.27 0.0M
2022-05-06 900.74 903.81 878.05 884.99 0.0M
2022-05-05 924.00 926.68 903.92 905.00 0.0M
2022-05-04 915.94 920.26 910.40 914.68 0.0M
2022-05-03 916.22 918.57 908.63 917.63 0.0M
2022-05-02 911.91 913.16 854.75 908.11 0.0M
2022-04-29 900.86 920.13 897.30 913.10 0.0M
2022-04-28 927.01 929.44 891.19 898.46 0.0M
2022-04-27 913.88 923.50 909.54 913.53 0.0M
2022-04-26 923.16 928.55 915.63 916.27 0.0M
2022-04-25 902.92 919.82 900.91 913.96 0.0M
2022-04-22 922.42 924.34 913.95 917.22 0.0M
2022-04-21 932.69 939.88 928.68 931.08 0.0M
2022-04-20 930.29 935.80 926.19 931.10 0.0M
2022-04-19 935.57 935.57 921.31 931.72 0.0M
2022-04-14 942.47 942.63 924.61 936.86 0.0M
2022-04-13 943.71 946.94 940.43 945.15 0.0M
2022-04-12 938.73 951.60 936.11 944.68 0.0M
2022-04-11 953.41 956.67 943.58 945.32 0.0M
2022-04-08 955.66 962.53 951.89 958.37 0.0M
2022-04-07 952.51 960.89 951.00 952.63 0.0M
2022-04-06 966.21 966.68 947.88 952.70 0.0M
2022-04-05 969.42 972.15 962.43 966.68 0.0M
2022-04-04 961.07 971.15 955.11 968.53 0.0M
2022-04-01 947.22 955.07 941.86 954.89 0.0M
2022-03-31 959.06 960.12 942.46 943.41 0.0M
2022-03-30 957.59 958.07 944.75 953.75 0.0M
2022-03-29 953.48 959.97 948.33 951.53 0.0M
2022-03-28 941.28 949.79 939.10 947.01 0.0M
2022-03-25 932.55 942.79 930.13 936.88 0.0M
2022-03-24 934.61 935.84 928.00 933.53 0.0M
2022-03-23 946.56 946.61 929.75 934.12 0.0M
2022-03-22 943.25 943.62 936.01 938.66 0.0M
2022-03-21 939.42 944.72 935.37 942.41 0.0M
2022-03-18 933.53 938.72 925.31 938.72 0.0M
2022-03-17 935.86 941.29 926.76 933.67 0.0M
2022-03-16 917.46 928.83 915.85 927.36 0.0M
2022-03-15 903.73 906.37 892.88 904.25 0.0M
2022-03-14 899.46 913.28 896.95 908.50 0.0M
2022-03-11 894.77 907.67 893.44 896.20 0.0M
2022-03-10 898.41 900.37 884.05 885.67 0.0M
2022-03-09 891.96 903.77 885.24 893.66 0.0M
2022-03-08 865.57 893.35 864.38 874.13 0.0M
2022-03-07 859.05 889.37 846.61 874.84 0.0M
2022-03-04 891.95 900.89 877.55 881.75 0.0M
2022-03-03 919.33 928.33 898.75 901.18 0.0M
2022-03-02 915.44 926.15 894.97 921.71 0.0M
2022-03-01 934.40 936.05 915.20 917.60 0.0M
2022-02-28 911.35 933.49 908.85 933.45 0.0M
2022-02-25 915.51 934.92 908.39 933.91 0.0M
2022-02-24 907.57 912.26 889.06 909.38 0.0M
2022-02-23 936.13 942.90 924.74 925.30 0.0M
2022-02-22 908.91 939.52 906.92 932.70 0.0M
2022-02-21 945.41 948.26 925.86 932.93 0.0M
2022-02-18 956.80 960.86 942.72 944.46 0.0M
2022-02-17 981.03 983.02 958.90 963.87 0.0M
2022-02-16 999.03 999.25 973.95 977.60 0.0M
2022-02-15 981.77 998.95 980.56 996.92 0.0M
2022-02-14 988.17 988.37 972.13 984.69 0.0M
2022-02-11 1,006.08 1,011.78 1,002.50 1,004.42 0.0M
2022-02-10 1,008.66 1,014.32 1,003.96 1,012.34 0.0M
2022-02-09 997.81 1,007.91 996.86 1,006.28 0.0M
2022-02-08 998.60 1,000.59 987.99 993.30 0.0M
2022-02-07 997.90 1,000.96 983.92 1,000.03 0.0M
2022-02-04 1,009.36 1,010.63 993.65 995.15 0.0M
2022-02-03 1,019.55 1,019.94 1,001.41 1,006.08 0.0M
2022-02-02 1,025.76 1,026.46 1,017.52 1,018.06 0.0M
2022-02-01 1,017.21 1,020.69 1,012.11 1,017.17 0.0M
2022-01-31 1,006.56 1,014.91 1,003.76 1,012.21 0.0M
2022-01-28 993.87 995.42 982.62 993.14 0.0M
2022-01-27 972.77 994.78 969.42 991.13 0.0M
2022-01-26 971.37 990.56 971.18 984.73 0.0M
2022-01-25 965.13 974.75 963.93 965.95 0.0M
2022-01-24 973.89 978.12 947.90 949.45 0.0M
2022-01-21 988.36 991.02 975.95 982.59 0.0M
2022-01-20 997.05 1,002.83 991.43 1,000.17 0.0M
2022-01-19 987.17 1,003.06 984.84 993.62 0.0M
2022-01-18 996.40 996.48 985.91 992.44 0.0M
2022-01-17 999.17 1,004.41 994.81 999.86 0.0M
2022-01-14 995.75 999.29 991.52 992.04 0.0M
2022-01-13 1,008.42 1,010.73 1,001.27 1,003.70 0.0M
2022-01-12 1,025.20 1,026.85 1,013.21 1,015.60 0.0M
2022-01-11 1,020.15 1,029.84 1,013.38 1,016.59 0.0M
2022-01-10 1,017.85 1,020.79 1,001.42 1,005.63 0.0M
2022-01-07 1,027.80 1,030.03 1,012.11 1,015.56 0.0M
2022-01-05 1,041.21 1,045.56 1,039.13 1,041.74 0.0M
2022-01-04 1,056.99 1,057.64 1,040.59 1,040.59 0.0M
2022-01-03 1,044.70 1,056.16 1,044.35 1,052.74 0.0M