NASDAQ OMX Nordic Transportation SEK (NOMXNTPSEK)

NOMXNTPSEK
🏛️ 스웨덴 →
2,239.19
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 2,621.49 2,625.57 2,590.27 2,598.36 0.0M
2024-12-27 2,598.01 2,637.22 2,591.58 2,627.07 0.0M
2024-12-23 2,556.03 2,594.73 2,547.65 2,579.75 0.0M
2024-12-20 2,523.34 2,549.13 2,507.63 2,547.41 0.0M
2024-12-19 2,522.47 2,545.07 2,509.31 2,527.98 0.0M
2024-12-18 2,562.61 2,584.69 2,542.94 2,550.14 0.0M
2024-12-17 2,582.08 2,586.20 2,539.76 2,565.04 0.0M
2024-12-16 2,638.03 2,650.80 2,597.13 2,617.75 0.0M
2024-12-13 2,631.12 2,644.76 2,617.91 2,633.67 0.0M
2024-12-12 2,622.03 2,631.66 2,607.09 2,619.02 0.0M
2024-12-11 2,640.62 2,641.52 2,610.31 2,630.60 0.0M
2024-12-10 2,623.83 2,650.87 2,617.23 2,643.12 0.0M
2024-12-09 2,642.18 2,650.94 2,615.10 2,622.52 0.0M
2024-12-06 2,651.24 2,653.49 2,624.21 2,639.45 0.0M
2024-12-05 2,650.41 2,671.20 2,643.86 2,651.13 0.0M
2024-12-04 2,683.97 2,687.14 2,641.34 2,659.22 0.0M
2024-12-03 2,670.12 2,691.99 2,657.28 2,681.02 0.0M
2024-12-02 2,592.63 2,656.67 2,585.98 2,655.48 0.0M
2024-11-29 2,576.19 2,610.15 2,569.07 2,609.99 0.0M
2024-11-28 2,555.30 2,592.48 2,555.09 2,576.74 0.0M
2024-11-27 2,548.80 2,562.72 2,524.99 2,553.95 0.0M
2024-11-26 2,569.31 2,605.41 2,563.35 2,565.92 0.0M
2024-11-25 2,612.51 2,621.55 2,545.66 2,572.07 0.0M
2024-11-22 2,640.89 2,644.03 2,601.93 2,614.40 0.0M
2024-11-21 2,678.21 2,691.60 2,631.26 2,637.27 0.0M
2024-11-20 2,639.58 2,718.69 2,637.25 2,685.52 0.0M
2024-11-19 2,606.03 2,643.74 2,601.53 2,630.31 0.0M
2024-11-18 2,580.70 2,612.33 2,580.02 2,608.54 0.0M
2024-11-15 2,575.64 2,587.74 2,561.71 2,572.39 0.0M
2024-11-14 2,531.42 2,581.41 2,529.19 2,568.50 0.0M
2024-11-13 2,518.14 2,535.73 2,507.09 2,528.43 0.0M
2024-11-12 2,547.09 2,563.64 2,523.70 2,531.56 0.0M
2024-11-11 2,568.56 2,579.63 2,560.38 2,562.70 0.0M
2024-11-08 2,566.29 2,587.94 2,558.15 2,569.38 0.0M
2024-11-07 2,573.00 2,603.81 2,557.25 2,557.64 0.0M
2024-11-06 2,579.31 2,591.10 2,508.87 2,572.77 0.0M
2024-11-05 2,621.87 2,626.89 2,597.23 2,626.15 0.0M
2024-11-04 2,616.54 2,627.64 2,595.57 2,622.64 0.0M
2024-11-01 2,569.60 2,631.63 2,563.39 2,624.50 0.0M
2024-10-31 2,530.00 2,569.54 2,510.96 2,562.32 0.0M
2024-10-30 2,494.32 2,538.72 2,467.79 2,529.97 0.0M
2024-10-29 2,559.12 2,564.36 2,533.43 2,534.86 0.0M
2024-10-28 2,560.54 2,573.42 2,540.89 2,559.99 0.0M
2024-10-25 2,528.15 2,558.06 2,527.30 2,541.53 0.0M
2024-10-24 2,530.74 2,556.67 2,523.60 2,532.94 0.0M
2024-10-23 2,558.26 2,563.94 2,522.40 2,539.28 0.0M
2024-10-22 2,580.95 2,584.75 2,543.77 2,553.68 0.0M
2024-10-21 2,548.25 2,582.14 2,548.25 2,564.27 0.0M
2024-10-18 2,531.29 2,564.52 2,530.37 2,544.58 0.0M
2024-10-17 2,550.69 2,555.64 2,514.58 2,530.31 0.0M
2024-10-16 2,532.92 2,549.35 2,519.84 2,547.86 0.0M
2024-10-15 2,570.24 2,570.92 2,514.17 2,531.24 0.0M
2024-10-14 2,558.55 2,586.46 2,552.04 2,571.68 0.0M
2024-10-11 2,568.34 2,568.34 2,539.98 2,542.85 0.0M
2024-10-10 2,576.86 2,587.72 2,535.80 2,561.41 0.0M
2024-10-09 2,559.52 2,605.40 2,542.99 2,604.88 0.0M
2024-10-08 2,525.73 2,576.49 2,525.55 2,562.61 0.0M
2024-10-07 2,527.87 2,543.85 2,501.58 2,530.89 0.0M
2024-10-04 2,431.33 2,566.63 2,431.33 2,527.95 0.0M
2024-10-03 2,448.40 2,449.73 2,413.22 2,432.63 0.0M
2024-10-02 2,417.61 2,505.16 2,369.68 2,449.07 0.0M
2024-10-01 2,425.82 2,425.82 2,366.44 2,394.35 0.0M
2024-09-30 2,388.71 2,428.29 2,386.88 2,417.54 0.0M
2024-09-27 2,401.78 2,407.72 2,372.73 2,403.90 0.0M
2024-09-26 2,408.24 2,438.48 2,397.34 2,397.51 0.0M
2024-09-25 2,388.31 2,427.82 2,384.32 2,386.70 0.0M
2024-09-24 2,424.22 2,462.29 2,364.45 2,384.67 0.0M
2024-09-23 2,365.13 2,398.21 2,343.65 2,396.97 0.0M
2024-09-20 2,396.52 2,403.81 2,373.11 2,381.87 0.0M
2024-09-19 2,434.19 2,444.85 2,386.38 2,405.52 0.0M
2024-09-18 2,413.86 2,430.85 2,320.30 2,408.08 0.0M
2024-09-17 2,362.33 2,422.67 2,362.33 2,417.58 0.0M
2024-09-16 2,356.34 2,387.68 2,339.50 2,363.59 0.0M
2024-09-13 2,439.74 2,444.28 2,336.63 2,378.01 0.0M
2024-09-12 2,220.61 2,373.09 2,219.84 2,371.95 0.0M
2024-09-11 2,194.89 2,228.92 2,194.82 2,214.21 0.0M
2024-09-10 2,182.27 2,221.76 2,181.91 2,197.66 0.0M
2024-09-09 2,181.60 2,225.95 2,174.75 2,189.07 0.0M
2024-09-06 2,169.27 2,212.65 2,120.48 2,183.36 0.0M
2024-09-05 2,218.96 2,232.37 2,172.26 2,178.39 0.0M
2024-09-04 2,161.69 2,190.00 2,153.44 2,187.65 0.0M
2024-09-03 2,193.70 2,211.16 2,170.06 2,192.72 0.0M
2024-09-02 2,155.06 2,187.71 2,152.01 2,186.51 0.0M
2024-08-30 2,204.15 2,208.76 2,161.26 2,176.99 0.0M
2024-08-29 2,207.01 2,224.46 2,204.71 2,216.08 0.0M
2024-08-28 2,221.09 2,222.54 2,200.70 2,207.99 0.0M
2024-08-27 2,234.19 2,246.88 2,220.15 2,222.58 0.0M
2024-08-26 2,246.51 2,262.26 2,227.16 2,227.54 0.0M
2024-08-23 2,270.62 2,277.20 2,204.20 2,244.02 0.0M
2024-08-22 2,263.86 2,282.52 2,256.07 2,274.44 0.0M
2024-08-21 2,272.10 2,282.46 2,260.59 2,267.84 0.0M
2024-08-20 2,303.18 2,311.50 2,269.66 2,271.09 0.0M
2024-08-19 2,283.21 2,310.55 2,282.59 2,305.50 0.0M
2024-08-16 2,315.61 2,327.92 2,272.03 2,288.46 0.0M
2024-08-15 2,303.14 2,321.79 2,288.03 2,305.11 0.0M
2024-08-14 2,253.34 2,293.85 2,252.76 2,288.05 0.0M
2024-08-13 2,250.13 2,259.97 2,229.60 2,248.89 0.0M
2024-08-12 2,240.47 2,259.10 2,238.48 2,247.71 0.0M
2024-08-09 2,226.65 2,247.12 2,220.29 2,229.55 0.0M
2024-08-08 2,200.20 2,226.48 2,159.88 2,221.14 0.0M
2024-08-07 2,167.19 2,220.41 2,143.43 2,211.62 0.0M
2024-08-06 2,209.61 2,221.67 2,154.80 2,185.51 0.0M
2024-08-05 2,200.08 2,230.04 2,145.81 2,171.81 0.0M
2024-08-02 2,311.31 2,315.56 2,244.49 2,246.13 0.0M
2024-08-01 2,375.53 2,382.36 2,334.07 2,334.82 0.0M
2024-07-31 2,370.84 2,396.89 2,356.45 2,370.20 0.0M
2024-07-30 2,347.54 2,361.89 2,333.95 2,357.39 0.0M
2024-07-29 2,341.37 2,368.81 2,332.03 2,352.18 0.0M
2024-07-26 2,352.46 2,364.11 2,321.84 2,322.67 0.0M
2024-07-25 2,340.73 2,346.65 2,298.92 2,338.44 0.0M
2024-07-24 2,335.62 2,375.42 2,301.20 2,319.36 0.0M
2024-07-23 2,304.55 2,317.32 2,271.46 2,281.89 0.0M
2024-07-22 2,248.20 2,291.57 2,237.90 2,288.64 0.0M
2024-07-19 2,246.59 2,252.74 2,190.65 2,228.19 0.0M
2024-07-18 2,176.18 2,257.30 2,167.28 2,229.56 0.0M
2024-07-17 2,203.32 2,208.12 2,160.23 2,165.89 0.0M
2024-07-16 2,203.06 2,223.22 2,191.81 2,210.19 0.0M
2024-07-15 2,203.94 2,223.03 2,198.22 2,201.45 0.0M
2024-07-12 2,232.56 2,241.45 2,178.88 2,205.07 0.0M
2024-07-11 2,248.85 2,254.41 2,211.22 2,225.38 0.0M
2024-07-10 2,216.51 2,243.84 2,191.06 2,236.27 0.0M
2024-07-09 2,221.83 2,237.84 2,184.26 2,192.42 0.0M
2024-07-08 2,239.46 2,245.00 2,196.35 2,214.68 0.0M
2024-07-05 2,281.13 2,284.41 2,253.74 2,260.08 0.0M
2024-07-04 2,298.84 2,304.79 2,273.51 2,290.61 0.0M
2024-07-03 2,269.65 2,316.92 2,264.01 2,291.05 0.0M
2024-07-02 2,254.30 2,268.86 2,228.49 2,242.30 0.0M
2024-07-01 2,149.97 2,258.78 2,123.63 2,257.11 0.0M
2024-06-28 2,155.70 2,188.00 2,130.36 2,130.68 0.0M
2024-06-27 2,136.51 2,147.01 2,124.54 2,137.62 0.0M
2024-06-26 2,124.71 2,156.62 2,122.90 2,139.45 0.0M
2024-06-25 2,101.12 2,112.30 2,089.05 2,111.28 0.0M
2024-06-24 2,056.04 2,096.70 2,044.58 2,090.89 0.0M
2024-06-21 2,096.60 2,103.92 2,054.59 2,065.64 0.0M
2024-06-20 2,069.62 2,098.56 2,048.12 2,075.43 0.0M
2024-06-19 2,085.13 2,089.55 2,044.53 2,058.35 0.0M
2024-06-18 2,106.62 2,113.12 2,086.69 2,102.76 0.0M
2024-06-17 2,093.37 2,107.71 2,078.19 2,101.53 0.0M
2024-06-15 2,141.51 2,091.57 2,091.57 2,091.57 0.0M
2024-06-14 2,141.51 2,156.05 2,090.17 2,091.57 0.0M
2024-06-13 2,112.39 2,159.28 2,106.53 2,131.21 0.0M
2024-06-12 2,120.78 2,131.15 2,058.85 2,107.25 0.0M
2024-06-11 2,162.69 2,164.41 2,097.92 2,115.08 0.0M
2024-06-10 2,173.85 2,204.09 2,156.90 2,191.90 0.0M
2024-06-07 2,169.90 2,197.78 2,149.94 2,192.92 0.0M
2024-06-06 2,129.72 2,185.03 2,125.45 2,168.93 0.0M
2024-06-05 2,096.98 2,099.48 2,089.93 2,097.14 0.0M
2024-06-04 2,125.15 2,147.70 2,099.05 2,103.90 0.0M
2024-06-03 2,161.52 2,174.73 2,087.59 2,088.21 0.0M
2024-05-31 2,093.82 2,155.54 2,093.82 2,139.52 0.0M
2024-05-30 2,107.63 2,121.60 2,089.50 2,102.37 0.0M
2024-05-29 2,123.46 2,137.07 2,108.35 2,113.48 0.0M
2024-05-28 2,120.65 2,135.12 2,113.31 2,132.28 0.0M
2024-05-27 2,121.13 2,128.67 2,100.62 2,127.30 0.0M
2024-05-24 2,126.72 2,150.02 2,119.33 2,129.00 0.0M
2024-05-23 2,096.93 2,136.02 2,095.96 2,129.24 0.0M
2024-05-22 2,093.24 2,107.04 2,073.59 2,096.65 0.0M
2024-05-21 2,121.60 2,130.95 2,088.84 2,107.11 0.0M
2024-05-20 2,125.37 2,125.64 2,117.66 2,121.25 0.0M
2024-05-17 2,147.97 2,166.07 2,124.05 2,125.74 0.0M
2024-05-16 2,105.46 2,157.29 2,104.31 2,156.43 0.0M
2024-05-15 2,123.35 2,140.11 2,105.21 2,114.30 0.0M
2024-05-14 2,102.02 2,134.89 2,097.45 2,120.70 0.0M
2024-05-13 2,066.05 2,126.65 2,062.89 2,100.73 0.0M
2024-05-10 2,026.23 2,026.82 2,018.22 2,021.85 0.0M
2024-05-08 2,007.41 2,031.25 1,996.99 2,026.43 0.0M
2024-05-07 1,970.54 2,004.22 1,964.19 2,000.00 0.0M
2024-05-06 1,923.44 1,955.15 1,917.17 1,953.83 0.0M
2024-05-03 1,938.67 1,941.27 1,913.69 1,917.18 0.0M
2024-05-02 1,968.82 1,987.25 1,921.34 1,926.66 0.0M
2024-05-01 1,994.88 2,003.63 1,966.92 1,973.70 0.0M
2024-04-30 2,016.85 2,027.99 1,989.77 1,992.10 0.0M
2024-04-29 2,032.23 2,047.92 2,000.75 2,012.55 0.0M
2024-04-26 1,935.90 2,023.27 1,931.29 2,018.94 0.0M
2024-04-25 1,963.47 1,977.46 1,919.95 1,923.16 0.0M
2024-04-24 1,958.56 2,002.07 1,947.99 1,964.83 0.0M
2024-04-23 2,036.52 2,051.45 2,017.80 2,030.07 0.0M
2024-04-22 2,039.30 2,044.41 2,014.69 2,032.52 0.0M
2024-04-19 2,007.51 2,025.19 1,997.53 2,015.31 0.0M
2024-04-18 2,058.14 2,060.15 2,009.87 2,011.72 0.0M
2024-04-17 2,067.64 2,080.32 2,048.24 2,058.85 0.0M
2024-04-16 2,077.68 2,078.02 2,051.77 2,064.16 0.0M
2024-04-15 2,077.02 2,095.55 2,058.31 2,089.13 0.0M
2024-04-12 2,089.26 2,121.25 2,082.30 2,084.71 0.0M
2024-04-11 2,066.24 2,101.17 2,065.64 2,080.28 0.0M
2024-04-10 2,087.66 2,102.54 2,042.61 2,075.15 0.0M
2024-04-09 2,072.55 2,108.54 2,063.85 2,086.58 0.0M
2024-04-08 2,094.48 2,099.19 2,074.34 2,078.98 0.0M
2024-04-05 2,106.55 2,117.60 2,093.56 2,110.72 0.0M
2024-04-04 2,112.70 2,134.16 2,092.67 2,116.84 0.0M
2024-04-03 2,054.54 2,125.40 2,052.67 2,108.38 0.0M
2024-04-02 2,081.73 2,096.99 2,040.56 2,048.48 0.0M
2024-03-28 2,031.86 2,038.73 2,031.59 2,037.45 0.0M
2024-03-27 2,029.01 2,038.16 1,990.33 2,025.79 0.0M
2024-03-26 2,017.44 2,053.86 1,985.69 2,020.52 0.0M
2024-03-25 2,014.80 2,032.27 2,000.71 2,016.32 0.0M
2024-03-22 1,978.10 2,020.47 1,973.15 2,011.54 0.0M
2024-03-21 2,003.22 2,012.86 1,961.23 1,980.28 0.0M
2024-03-20 1,899.22 1,963.06 1,896.52 1,962.54 0.0M
2024-03-19 1,874.95 1,899.78 1,866.14 1,897.19 0.0M
2024-03-18 1,912.72 1,930.62 1,882.42 1,888.67 0.0M
2024-03-15 1,904.48 1,916.50 1,887.39 1,913.24 0.0M
2024-03-14 1,943.79 1,944.90 1,924.82 1,929.71 0.0M
2024-03-13 1,953.73 1,953.83 1,922.88 1,940.75 0.0M
2024-03-12 1,929.15 1,963.45 1,926.90 1,952.73 0.0M
2024-03-11 1,922.28 1,934.06 1,915.86 1,928.32 0.0M
2024-03-08 1,921.75 1,929.05 1,906.15 1,920.65 0.0M
2024-03-07 1,929.06 1,944.79 1,924.32 1,924.59 0.0M
2024-03-06 1,913.68 1,962.22 1,910.54 1,931.25 0.0M
2024-03-05 1,975.82 1,975.94 1,911.82 1,913.91 0.0M
2024-03-04 1,980.22 1,982.30 1,957.46 1,975.32 0.0M
2024-03-01 1,993.23 2,015.14 1,963.64 1,981.77 0.0M
2024-02-29 1,991.92 2,023.49 1,977.92 1,992.83 0.0M
2024-02-28 1,972.54 1,995.38 1,967.48 1,992.71 0.0M
2024-02-27 1,985.31 1,991.19 1,967.64 1,984.83 0.0M
2024-02-26 2,027.59 2,027.59 1,984.80 1,990.50 0.0M
2024-02-23 2,057.44 2,059.55 2,029.69 2,033.82 0.0M
2024-02-22 2,074.96 2,076.26 2,027.61 2,058.36 0.0M
2024-02-21 2,061.84 2,073.62 2,050.71 2,069.19 0.0M
2024-02-20 2,103.83 2,113.21 2,077.17 2,080.85 0.0M
2024-02-19 2,095.74 2,112.34 2,077.81 2,110.99 0.0M
2024-02-16 2,127.40 2,137.95 2,100.70 2,105.03 0.0M
2024-02-15 2,127.21 2,138.25 2,114.36 2,120.57 0.0M
2024-02-14 2,132.51 2,139.13 2,107.25 2,118.20 0.0M
2024-02-13 2,130.17 2,156.33 2,125.72 2,137.60 0.0M
2024-02-12 2,172.01 2,198.44 2,132.84 2,136.59 0.0M
2024-02-09 2,223.93 2,228.11 2,184.91 2,186.09 0.0M
2024-02-08 2,323.04 2,323.04 2,179.24 2,208.12 0.0M
2024-02-07 2,322.16 2,348.97 2,308.17 2,326.21 0.0M
2024-02-06 2,366.24 2,374.45 2,334.34 2,344.25 0.0M
2024-02-05 2,332.98 2,361.79 2,315.57 2,353.91 0.0M
2024-02-02 2,357.26 2,378.27 2,318.85 2,330.48 0.0M
2024-02-01 2,300.07 2,411.39 2,296.69 2,370.86 0.0M
2024-01-31 2,358.38 2,381.77 2,340.29 2,345.52 0.0M
2024-01-30 2,351.75 2,367.44 2,334.87 2,359.16 0.0M
2024-01-29 2,376.17 2,396.26 2,353.06 2,354.00 0.0M
2024-01-26 2,365.51 2,387.02 2,360.24 2,364.68 0.0M
2024-01-25 2,376.63 2,410.38 2,374.70 2,389.00 0.0M
2024-01-24 2,436.62 2,437.38 2,372.90 2,374.00 0.0M
2024-01-23 2,445.09 2,454.77 2,426.32 2,427.60 0.0M
2024-01-22 2,396.17 2,446.51 2,395.94 2,418.13 0.0M
2024-01-19 2,474.74 2,484.22 2,378.57 2,381.89 0.0M
2024-01-18 2,444.73 2,473.83 2,442.02 2,456.83 0.0M
2024-01-17 2,410.31 2,460.68 2,404.45 2,449.05 0.0M
2024-01-16 2,398.21 2,439.95 2,393.99 2,437.03 0.0M
2024-01-15 2,424.03 2,431.07 2,388.99 2,410.64 0.0M
2024-01-12 2,425.86 2,441.43 2,397.14 2,407.13 0.0M
2024-01-11 2,366.37 2,393.32 2,349.28 2,383.90 0.0M
2024-01-10 2,354.91 2,381.94 2,343.64 2,350.79 0.0M
2024-01-09 2,354.60 2,385.34 2,345.17 2,361.70 0.0M
2024-01-08 2,412.19 2,424.40 2,325.39 2,342.49 0.0M
2024-01-05 2,403.96 2,419.21 2,375.70 2,396.59 0.0M
2024-01-04 2,349.50 2,439.69 2,349.50 2,403.18 0.0M
2024-01-03 2,300.37 2,346.96 2,298.89 2,331.91 0.0M
2024-01-02 2,252.47 2,287.31 2,232.61 2,274.80 0.0M