NASDAQ OMX Nordic Bank & Insurance SEK Net (NOMXNBISEKNI)

NOMXNBISEKNI
🏛️ 瑞典 →
2,743.55
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
2021-12-30 1,726.32 1,733.90 1,724.01 1,728.35 0.0M
2021-12-29 1,737.95 1,739.14 1,721.93 1,728.59 0.0M
2021-12-28 1,730.34 1,741.12 1,728.44 1,734.62 0.0M
2021-12-27 1,711.12 1,734.06 1,709.80 1,728.86 0.0M
2021-12-23 1,689.50 1,711.27 1,683.26 1,710.15 0.0M
2021-12-22 1,707.30 1,707.76 1,694.53 1,700.26 0.0M
2021-12-21 1,686.06 1,700.79 1,684.02 1,696.26 0.0M
2021-12-20 1,653.92 1,681.52 1,647.29 1,669.06 0.0M
2021-12-17 1,694.86 1,697.18 1,670.47 1,685.83 0.0M
2021-12-16 1,713.04 1,716.21 1,700.46 1,703.63 0.0M
2021-12-15 1,689.04 1,697.67 1,675.68 1,686.02 0.0M
2021-12-14 1,713.96 1,722.26 1,685.48 1,690.13 0.0M
2021-12-13 1,735.56 1,748.16 1,710.36 1,710.36 0.0M
2021-12-10 1,728.95 1,741.88 1,726.21 1,731.23 0.0M
2021-12-09 1,755.05 1,757.06 1,735.09 1,738.53 0.0M
2021-12-08 1,751.99 1,765.80 1,741.88 1,751.77 0.0M
2021-12-07 1,725.18 1,756.91 1,724.95 1,754.98 0.0M
2021-12-06 1,735.82 1,743.93 1,709.26 1,713.81 0.0M
2021-12-03 1,752.80 1,755.64 1,723.80 1,727.28 0.0M
2021-12-02 1,736.95 1,747.49 1,717.96 1,735.16 0.0M
2021-12-01 1,740.28 1,752.10 1,730.07 1,751.16 0.0M
2021-11-30 1,715.08 1,741.68 1,706.86 1,728.90 0.0M
2021-11-29 1,726.93 1,753.26 1,726.93 1,734.62 0.0M
2021-11-26 1,738.17 1,742.45 1,711.19 1,713.13 0.0M
2021-11-25 1,776.31 1,786.11 1,769.17 1,776.55 0.0M
2021-11-24 1,772.71 1,781.87 1,762.37 1,772.55 0.0M
2021-11-23 1,789.50 1,789.76 1,756.68 1,766.61 0.0M
2021-11-22 1,785.37 1,805.62 1,785.37 1,799.02 0.0M
2021-11-19 1,791.70 1,800.82 1,771.51 1,783.70 0.0M
2021-11-18 1,793.62 1,797.77 1,784.25 1,788.86 0.0M
2021-11-17 1,803.41 1,812.26 1,792.27 1,795.00 0.0M
2021-11-16 1,806.94 1,810.68 1,799.52 1,803.54 0.0M
2021-11-15 1,784.37 1,805.06 1,780.81 1,803.72 0.0M
2021-11-12 1,776.67 1,790.88 1,775.34 1,788.72 0.0M
2021-11-11 1,757.54 1,776.25 1,753.87 1,774.42 0.0M
2021-11-10 1,753.39 1,759.53 1,748.25 1,757.77 0.0M
2021-11-09 1,746.46 1,754.22 1,742.00 1,747.09 0.0M
2021-11-08 1,758.73 1,759.20 1,744.68 1,749.11 0.0M
2021-11-05 1,732.95 1,760.71 1,730.43 1,760.02 0.0M
2021-11-04 1,747.66 1,751.61 1,735.28 1,744.81 0.0M
2021-11-03 1,713.37 1,742.58 1,706.46 1,742.45 0.0M
2021-11-02 1,689.79 1,714.37 1,685.10 1,714.37 0.0M
2021-11-01 1,696.23 1,703.65 1,687.99 1,691.63 0.0M
2021-10-29 1,704.13 1,704.36 1,683.69 1,690.09 0.0M
2021-10-28 1,709.97 1,718.46 1,702.60 1,713.82 0.0M
2021-10-27 1,720.05 1,720.14 1,702.65 1,715.87 0.0M
2021-10-26 1,718.72 1,725.67 1,710.53 1,723.04 0.0M
2021-10-25 1,720.30 1,729.86 1,717.59 1,725.61 0.0M
2021-10-22 1,702.11 1,720.17 1,696.05 1,716.46 0.0M
2021-10-21 1,671.23 1,697.85 1,664.06 1,697.85 0.0M
2021-10-20 1,665.60 1,674.17 1,656.02 1,668.00 0.0M
2021-10-19 1,661.55 1,672.08 1,655.79 1,669.84 0.0M
2021-10-18 1,652.83 1,668.71 1,648.85 1,660.09 0.0M
2021-10-15 1,643.55 1,654.47 1,638.56 1,651.19 0.0M
2021-10-14 1,620.87 1,637.09 1,620.84 1,634.69 0.0M
2021-10-13 1,604.09 1,617.34 1,600.82 1,615.59 0.0M
2021-10-12 1,578.60 1,607.13 1,573.26 1,607.06 0.0M
2021-10-11 1,600.12 1,600.12 1,589.02 1,594.91 0.0M
2021-10-08 1,605.58 1,605.79 1,594.26 1,600.02 0.0M
2021-10-07 1,594.22 1,605.97 1,589.02 1,604.85 0.0M
2021-10-06 1,587.29 1,587.51 1,563.09 1,582.07 0.0M
2021-10-05 1,566.97 1,589.35 1,565.77 1,589.29 0.0M
2021-10-04 1,572.27 1,579.80 1,558.82 1,566.53 0.0M
2021-10-01 1,552.11 1,576.71 1,539.82 1,576.02 0.0M
2021-09-30 1,571.80 1,580.33 1,560.06 1,570.33 0.0M
2021-09-29 1,562.87 1,576.62 1,558.00 1,562.26 0.0M
2021-09-28 1,575.89 1,580.82 1,555.49 1,555.92 0.0M
2021-09-27 1,570.77 1,580.18 1,566.93 1,575.75 0.0M
2021-09-24 1,573.02 1,573.02 1,548.58 1,561.31 0.0M
2021-09-23 1,560.23 1,576.05 1,560.14 1,575.53 0.0M
2021-09-22 1,545.68 1,548.62 1,538.15 1,545.80 0.0M
2021-09-21 1,525.33 1,551.10 1,525.33 1,526.80 0.0M
2021-09-20 1,550.36 1,551.29 1,522.59 1,530.22 0.0M
2021-09-17 1,585.61 1,590.13 1,567.96 1,568.66 0.0M
2021-09-16 1,564.12 1,581.19 1,563.28 1,578.38 0.0M
2021-09-15 1,561.08 1,566.30 1,552.48 1,558.20 0.0M
2021-09-14 1,573.87 1,577.33 1,554.26 1,562.68 0.0M
2021-09-13 1,576.12 1,582.35 1,569.31 1,571.10 0.0M
2021-09-10 1,575.32 1,583.21 1,570.49 1,570.68 0.0M
2021-09-09 1,553.46 1,583.04 1,551.17 1,576.48 0.0M
2021-09-08 1,562.44 1,569.88 1,555.29 1,565.62 0.0M
2021-09-07 1,591.25 1,596.63 1,578.18 1,583.65 0.0M
2021-09-06 1,575.12 1,594.32 1,575.02 1,593.74 0.0M
2021-09-03 1,603.28 1,603.28 1,585.57 1,587.09 0.0M
2021-09-02 1,588.29 1,601.25 1,587.36 1,599.04 0.0M
2021-09-01 1,593.55 1,597.59 1,578.37 1,580.73 0.0M
2021-08-31 1,597.40 1,599.18 1,579.23 1,582.57 0.0M
2021-08-30 1,599.18 1,605.57 1,594.33 1,598.52 0.0M
2021-08-27 1,589.16 1,596.50 1,587.34 1,595.95 0.0M
2021-08-26 1,593.77 1,598.01 1,587.67 1,592.83 0.0M
2021-08-25 1,588.68 1,600.89 1,586.55 1,600.31 0.0M
2021-08-24 1,597.85 1,599.80 1,582.19 1,589.41 0.0M
2021-08-23 1,600.88 1,605.30 1,587.38 1,595.11 0.0M
2021-08-20 1,571.00 1,596.23 1,565.73 1,591.15 0.0M
2021-08-19 1,585.86 1,588.61 1,559.06 1,573.86 0.0M
2021-08-18 1,601.72 1,607.34 1,593.73 1,602.75 0.0M
2021-08-17 1,596.97 1,601.80 1,587.97 1,600.51 0.0M
2021-08-16 1,615.71 1,617.23 1,597.70 1,602.72 0.0M
2021-08-13 1,617.01 1,627.89 1,614.63 1,623.48 0.0M
2021-08-12 1,623.94 1,625.34 1,613.27 1,616.58 0.0M
2021-08-11 1,618.59 1,624.74 1,613.62 1,623.63 0.0M
2021-08-10 1,609.63 1,616.52 1,606.04 1,616.52 0.0M
2021-08-09 1,602.64 1,611.33 1,593.62 1,610.75 0.0M
2021-08-06 1,608.50 1,611.26 1,598.23 1,605.94 0.0M
2021-08-05 1,601.41 1,618.51 1,601.41 1,607.63 0.0M
2021-08-04 1,586.00 1,603.05 1,584.56 1,602.24 0.0M
2021-08-03 1,567.25 1,580.94 1,564.08 1,577.43 0.0M
2021-08-02 1,556.69 1,564.95 1,555.74 1,562.61 0.0M
2021-07-30 1,552.12 1,554.05 1,541.98 1,550.44 0.0M
2021-07-29 1,553.75 1,562.59 1,553.75 1,557.16 0.0M
2021-07-28 1,552.96 1,556.47 1,546.42 1,548.96 0.0M
2021-07-27 1,558.40 1,560.15 1,544.53 1,549.91 0.0M
2021-07-26 1,544.08 1,562.20 1,540.84 1,560.94 0.0M
2021-07-23 1,546.28 1,550.98 1,529.56 1,544.29 0.0M
2021-07-22 1,529.68 1,552.61 1,525.49 1,543.29 0.0M
2021-07-21 1,483.93 1,510.94 1,483.40 1,508.43 0.0M
2021-07-20 1,470.54 1,481.36 1,455.97 1,473.41 0.0M
2021-07-19 1,512.29 1,512.29 1,462.62 1,464.48 0.0M
2021-07-16 1,517.11 1,526.11 1,510.74 1,514.23 0.0M
2021-07-15 1,512.26 1,518.65 1,503.47 1,512.67 0.0M
2021-07-14 1,507.54 1,509.93 1,500.68 1,508.13 0.0M
2021-07-13 1,515.58 1,519.73 1,506.25 1,509.49 0.0M
2021-07-12 1,501.29 1,517.11 1,490.24 1,513.82 0.0M
2021-07-09 1,485.34 1,494.22 1,471.86 1,493.35 0.0M
2021-07-08 1,494.23 1,497.64 1,467.24 1,472.01 0.0M
2021-07-07 1,485.04 1,497.48 1,484.95 1,497.48 0.0M
2021-07-06 1,490.73 1,493.53 1,473.80 1,476.62 0.0M
2021-07-05 1,476.23 1,490.60 1,473.35 1,490.46 0.0M
2021-07-02 1,473.45 1,481.51 1,473.45 1,476.08 0.0M
2021-07-01 1,463.10 1,469.99 1,455.74 1,469.72 0.0M
2021-06-30 1,472.15 1,474.72 1,446.54 1,454.23 0.0M
2021-06-29 1,473.89 1,485.84 1,471.95 1,473.25 0.0M
2021-06-28 1,483.84 1,483.84 1,470.83 1,473.96 0.0M
2021-06-24 1,459.16 1,477.17 1,459.16 1,476.70 0.0M
2021-06-23 1,460.49 1,465.77 1,451.05 1,456.91 0.0M
2021-06-22 1,458.53 1,462.29 1,450.06 1,455.31 0.0M
2021-06-21 1,439.47 1,455.80 1,426.41 1,455.39 0.0M
2021-06-18 1,458.66 1,468.14 1,445.20 1,447.61 0.0M
2021-06-17 1,462.78 1,475.26 1,459.82 1,464.67 0.0M
2021-06-16 1,469.34 1,473.21 1,457.16 1,461.97 0.0M
2021-06-15 1,465.51 1,468.65 1,461.25 1,466.64 0.0M
2021-06-14 1,458.53 1,469.53 1,458.53 1,463.95 0.0M
2021-06-11 1,445.25 1,455.82 1,441.38 1,454.10 0.0M
2021-06-10 1,443.27 1,448.62 1,438.10 1,444.55 0.0M
2021-06-09 1,442.68 1,448.85 1,436.17 1,443.35 0.0M
2021-06-08 1,441.23 1,446.42 1,438.22 1,442.15 0.0M
2021-06-07 1,442.64 1,445.24 1,436.20 1,443.33 0.0M
2021-06-04 1,448.27 1,454.31 1,436.84 1,443.22 0.0M
2021-06-03 1,445.03 1,449.25 1,436.37 1,448.84 0.0M
2021-06-02 1,442.51 1,450.07 1,440.81 1,446.69 0.0M
2021-06-01 1,427.38 1,444.87 1,426.14 1,440.40 0.0M
2021-05-31 1,437.56 1,438.23 1,419.58 1,419.58 0.0M
2021-05-28 1,425.17 1,442.02 1,420.51 1,439.22 0.0M
2021-05-27 1,415.01 1,426.20 1,411.74 1,422.39 0.0M
2021-05-26 1,441.31 1,441.39 1,408.29 1,419.13 0.0M
2021-05-25 1,444.83 1,452.40 1,441.83 1,441.88 0.0M
2021-05-24 1,439.18 1,445.80 1,437.26 1,443.84 0.0M
2021-05-21 1,433.51 1,438.43 1,424.81 1,435.14 0.0M
2021-05-20 1,418.08 1,429.84 1,410.02 1,428.77 0.0M
2021-05-19 1,417.39 1,427.37 1,404.51 1,412.76 0.0M
2021-05-18 1,422.29 1,430.40 1,422.25 1,429.62 0.0M
2021-05-17 1,425.16 1,425.98 1,413.61 1,416.58 0.0M
2021-05-14 1,412.21 1,423.18 1,403.21 1,422.96 0.0M
2021-05-12 1,395.39 1,403.25 1,393.45 1,401.10 0.0M
2021-05-11 1,417.64 1,419.00 1,392.64 1,395.35 0.0M
2021-05-10 1,430.06 1,432.07 1,420.80 1,427.66 0.0M
2021-05-07 1,431.99 1,434.95 1,418.60 1,427.03 0.0M
2021-05-06 1,423.36 1,428.98 1,413.06 1,424.45 0.0M
2021-05-05 1,413.58 1,425.19 1,412.18 1,421.66 0.0M
2021-05-04 1,425.35 1,432.48 1,397.99 1,398.87 0.0M
2021-05-03 1,428.84 1,431.15 1,410.90 1,422.03 0.0M
2021-04-30 1,430.62 1,435.78 1,423.95 1,424.12 0.0M
2021-04-29 1,421.25 1,441.02 1,416.45 1,426.96 0.0M
2021-04-28 1,417.26 1,418.60 1,400.80 1,412.50 0.0M
2021-04-27 1,416.66 1,417.00 1,399.63 1,411.68 0.0M
2021-04-26 1,408.14 1,418.84 1,401.81 1,415.14 0.0M
2021-04-23 1,402.16 1,404.73 1,393.86 1,403.35 0.0M
2021-04-22 1,408.50 1,408.91 1,395.45 1,403.45 0.0M
2021-04-21 1,413.59 1,421.94 1,394.62 1,405.10 0.0M
2021-04-20 1,436.78 1,444.31 1,401.40 1,404.98 0.0M
2021-04-19 1,463.47 1,463.84 1,450.66 1,451.55 0.0M
2021-04-16 1,446.98 1,462.84 1,446.21 1,462.84 0.0M
2021-04-15 1,449.19 1,451.31 1,439.52 1,440.25 0.0M
2021-04-14 1,454.42 1,455.32 1,439.71 1,446.59 0.0M
2021-04-13 1,454.10 1,458.38 1,448.44 1,454.58 0.0M
2021-04-12 1,447.85 1,449.90 1,436.68 1,450.31 0.0M
2021-04-09 1,447.74 1,448.34 1,436.18 1,447.86 0.0M
2021-04-08 1,450.58 1,455.33 1,438.85 1,443.43 0.0M
2021-04-07 1,439.81 1,451.75 1,439.22 1,449.53 0.0M
2021-04-06 1,435.88 1,446.60 1,433.35 1,436.38 0.0M
2021-04-01 1,422.37 1,425.25 1,418.83 1,423.81 0.0M
2021-03-31 1,428.00 1,438.83 1,419.58 1,419.79 0.0M
2021-03-30 1,409.84 1,432.63 1,409.84 1,428.95 0.0M
2021-03-29 1,397.65 1,410.26 1,395.97 1,404.50 0.0M
2021-03-26 1,393.35 1,402.12 1,388.42 1,398.87 0.0M
2021-03-25 1,394.23 1,394.23 1,375.96 1,386.83 0.0M
2021-03-24 1,368.83 1,398.09 1,366.09 1,395.74 0.0M
2021-03-23 1,379.99 1,381.55 1,369.04 1,378.46 0.0M
2021-03-22 1,379.89 1,390.55 1,372.12 1,381.98 0.0M
2021-03-19 1,377.75 1,388.22 1,374.42 1,383.93 0.0M
2021-03-18 1,385.90 1,387.96 1,378.68 1,387.46 0.0M
2021-03-17 1,384.21 1,388.34 1,376.74 1,379.51 0.0M
2021-03-16 1,382.47 1,391.35 1,381.13 1,384.47 0.0M
2021-03-15 1,383.67 1,393.95 1,377.37 1,378.03 0.0M
2021-03-12 1,377.40 1,382.26 1,371.06 1,382.26 0.0M
2021-03-11 1,370.29 1,379.90 1,367.42 1,378.49 0.0M
2021-03-10 1,360.52 1,372.16 1,356.25 1,367.90 0.0M
2021-03-09 1,361.79 1,367.43 1,355.95 1,360.90 0.0M
2021-03-08 1,342.86 1,363.00 1,342.22 1,362.65 0.0M
2021-03-05 1,327.23 1,343.48 1,317.10 1,334.53 0.0M
2021-03-04 1,325.50 1,332.89 1,323.47 1,330.17 0.0M
2021-03-03 1,325.65 1,334.32 1,319.73 1,331.15 0.0M
2021-03-02 1,308.57 1,321.97 1,304.44 1,320.11 0.0M
2021-03-01 1,293.46 1,308.03 1,293.46 1,307.56 0.0M
2021-02-26 1,285.75 1,297.39 1,278.86 1,285.03 0.0M
2021-02-25 1,295.33 1,315.70 1,295.33 1,303.25 0.0M
2021-02-24 1,281.49 1,289.43 1,272.23 1,287.13 0.0M
2021-02-23 1,278.86 1,285.12 1,259.02 1,278.56 0.0M
2021-02-22 1,274.69 1,279.83 1,267.49 1,275.05 0.0M
2021-02-19 1,274.91 1,279.50 1,269.06 1,278.26 0.0M
2021-02-18 1,271.87 1,278.69 1,266.04 1,272.03 0.0M
2021-02-17 1,281.68 1,284.28 1,270.49 1,272.81 0.0M
2021-02-16 1,286.13 1,289.66 1,281.71 1,286.73 0.0M
2021-02-15 1,272.40 1,285.38 1,270.28 1,284.38 0.0M
2021-02-12 1,270.95 1,271.02 1,262.05 1,266.21 0.0M
2021-02-11 1,262.29 1,271.81 1,260.29 1,267.15 0.0M
2021-02-10 1,265.06 1,272.24 1,256.91 1,262.77 0.0M
2021-02-09 1,276.36 1,276.49 1,258.46 1,262.01 0.0M
2021-02-08 1,279.33 1,284.71 1,273.46 1,275.98 0.0M
2021-02-05 1,291.06 1,292.84 1,271.53 1,272.19 0.0M
2021-02-04 1,280.54 1,289.69 1,277.00 1,285.38 0.0M
2021-02-03 1,275.70 1,278.01 1,267.15 1,272.09 0.0M
2021-02-02 1,268.24 1,270.14 1,261.03 1,264.94 0.0M
2021-02-01 1,240.86 1,253.65 1,233.07 1,249.73 0.0M
2021-01-29 1,236.85 1,249.00 1,230.03 1,239.96 0.0M
2021-01-28 1,241.43 1,250.63 1,209.98 1,246.84 0.0M
2021-01-27 1,266.90 1,270.89 1,243.67 1,247.65 0.0M
2021-01-26 1,241.31 1,274.96 1,241.24 1,259.72 0.0M
2021-01-25 1,257.49 1,259.92 1,230.08 1,233.25 0.0M
2021-01-22 1,250.17 1,258.02 1,247.11 1,255.53 0.0M
2021-01-21 1,250.64 1,260.49 1,248.95 1,256.13 0.0M
2021-01-20 1,241.23 1,246.86 1,237.65 1,245.21 0.0M
2021-01-19 1,228.85 1,243.30 1,228.31 1,235.47 0.0M
2021-01-18 1,212.27 1,221.90 1,209.85 1,221.88 0.0M
2021-01-15 1,227.46 1,232.93 1,213.46 1,216.69 0.0M
2021-01-14 1,210.29 1,230.56 1,209.85 1,230.56 0.0M
2021-01-13 1,211.15 1,211.28 1,202.49 1,207.60 0.0M
2021-01-12 1,195.33 1,210.97 1,195.11 1,210.43 0.0M
2021-01-11 1,205.01 1,209.69 1,189.19 1,191.76 0.0M
2021-01-08 1,213.12 1,217.85 1,201.52 1,204.12 0.0M
2021-01-07 1,185.49 1,206.29 1,175.97 1,205.67 0.0M
2021-01-06 1,163.47 1,171.15 1,163.05 1,170.85 0.0M
2021-01-05 1,161.56 1,171.09 1,159.79 1,161.11 0.0M
2021-01-04 1,177.04 1,183.05 1,160.85 1,164.06 0.0M