NASDAQ OMX Nordic Construction & Real Estate SEK (NOMXNCRSEK)

NOMXNCRSEK
🏛️ 瑞典 →
1,553.72
最后更新: 2025-10-02
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 1,705.12 1,712.85 1,701.10 1,701.10 0.0M
2023-12-28 1,705.93 1,711.61 1,699.86 1,702.75 0.0M
2023-12-27 1,698.52 1,713.39 1,696.46 1,703.92 0.0M
2023-12-22 1,680.57 1,709.43 1,679.77 1,703.60 0.0M
2023-12-21 1,684.89 1,692.36 1,677.56 1,689.70 0.0M
2023-12-20 1,692.33 1,703.26 1,682.14 1,698.53 0.0M
2023-12-19 1,691.55 1,707.24 1,686.61 1,692.24 0.0M
2023-12-18 1,693.54 1,702.39 1,681.37 1,686.88 0.0M
2023-12-15 1,709.35 1,731.86 1,697.42 1,706.74 0.0M
2023-12-14 1,671.60 1,705.68 1,671.60 1,704.15 0.0M
2023-12-13 1,618.77 1,629.49 1,603.11 1,607.51 0.0M
2023-12-12 1,623.28 1,632.09 1,610.92 1,615.27 0.0M
2023-12-11 1,608.65 1,638.80 1,606.78 1,634.34 0.0M
2023-12-08 1,618.44 1,620.15 1,595.84 1,610.16 0.0M
2023-12-07 1,601.26 1,622.54 1,586.69 1,617.57 0.0M
2023-12-06 1,586.54 1,618.04 1,582.41 1,612.80 0.0M
2023-12-05 1,553.14 1,593.78 1,553.14 1,587.83 0.0M
2023-12-04 1,561.64 1,574.01 1,552.30 1,556.46 0.0M
2023-12-01 1,546.91 1,563.86 1,541.52 1,563.86 0.0M
2023-11-30 1,551.80 1,561.21 1,543.57 1,547.70 0.0M
2023-11-29 1,532.71 1,557.83 1,532.53 1,552.19 0.0M
2023-11-28 1,542.21 1,544.02 1,516.76 1,529.01 0.0M
2023-11-27 1,538.14 1,550.20 1,537.44 1,548.60 0.0M
2023-11-24 1,542.96 1,549.51 1,536.24 1,539.59 0.0M
2023-11-23 1,533.90 1,565.07 1,532.82 1,540.68 0.0M
2023-11-22 1,515.85 1,539.19 1,513.46 1,532.45 0.0M
2023-11-21 1,533.88 1,539.11 1,511.02 1,512.81 0.0M
2023-11-20 1,531.28 1,540.71 1,523.45 1,532.78 0.0M
2023-11-17 1,503.36 1,541.03 1,503.36 1,529.88 0.0M
2023-11-16 1,506.37 1,520.58 1,496.41 1,498.30 0.0M
2023-11-15 1,528.77 1,558.50 1,506.27 1,511.76 0.0M
2023-11-14 1,431.71 1,522.81 1,430.04 1,522.81 0.0M
2023-11-13 1,446.19 1,452.21 1,432.83 1,433.76 0.0M
2023-11-10 1,441.17 1,442.56 1,427.25 1,442.44 0.0M
2023-11-09 1,428.83 1,463.46 1,428.83 1,462.12 0.0M
2023-11-08 1,422.06 1,439.78 1,418.67 1,428.36 0.0M
2023-11-07 1,423.31 1,436.92 1,421.66 1,432.15 0.0M
2023-11-06 1,457.76 1,461.49 1,425.24 1,430.79 0.0M
2023-11-03 1,430.94 1,446.43 1,430.90 1,443.18 0.0M
2023-11-02 1,372.75 1,437.57 1,372.57 1,423.41 0.0M
2023-11-01 1,383.84 1,385.67 1,347.06 1,360.61 0.0M
2023-10-31 1,350.90 1,383.76 1,348.44 1,382.31 0.0M
2023-10-30 1,345.94 1,356.66 1,344.01 1,347.92 0.0M
2023-10-27 1,337.69 1,344.30 1,331.21 1,342.70 0.0M
2023-10-26 1,310.66 1,341.05 1,308.61 1,337.63 0.0M
2023-10-25 1,363.62 1,366.38 1,312.87 1,332.18 0.0M
2023-10-24 1,345.20 1,361.21 1,341.10 1,356.89 0.0M
2023-10-23 1,345.22 1,347.60 1,322.05 1,345.64 0.0M
2023-10-20 1,341.30 1,352.06 1,324.43 1,343.98 0.0M
2023-10-19 1,361.44 1,374.07 1,354.86 1,356.37 0.0M
2023-10-18 1,399.38 1,403.42 1,371.35 1,371.86 0.0M
2023-10-17 1,423.52 1,425.65 1,394.22 1,405.00 0.0M
2023-10-16 1,432.84 1,436.67 1,415.44 1,426.93 0.0M
2023-10-13 1,457.30 1,457.78 1,429.49 1,429.94 0.0M
2023-10-12 1,476.40 1,497.20 1,461.29 1,462.52 0.0M
2023-10-11 1,459.77 1,472.68 1,454.02 1,470.36 0.0M
2023-10-10 1,442.97 1,467.58 1,442.58 1,464.95 0.0M
2023-10-09 1,427.43 1,437.43 1,420.12 1,427.84 0.0M
2023-10-06 1,421.25 1,436.07 1,410.07 1,436.07 0.0M
2023-10-05 1,412.47 1,425.86 1,412.47 1,420.37 0.0M
2023-10-04 1,397.86 1,416.87 1,391.98 1,406.69 0.0M
2023-10-03 1,424.62 1,436.49 1,405.45 1,410.00 0.0M
2023-10-02 1,455.55 1,470.95 1,421.83 1,430.94 0.0M
2023-09-29 1,437.47 1,461.78 1,437.02 1,452.38 0.0M
2023-09-28 1,412.85 1,427.38 1,405.86 1,426.61 0.0M
2023-09-27 1,416.90 1,427.44 1,412.55 1,414.80 0.0M
2023-09-26 1,438.69 1,440.15 1,412.05 1,414.28 0.0M
2023-09-25 1,449.30 1,457.04 1,435.24 1,449.92 0.0M
2023-09-22 1,455.95 1,467.12 1,447.21 1,450.65 0.0M
2023-09-21 1,476.50 1,482.46 1,463.63 1,465.51 0.0M
2023-09-20 1,470.19 1,500.67 1,469.84 1,497.36 0.0M
2023-09-19 1,473.82 1,486.87 1,464.23 1,467.09 0.0M
2023-09-18 1,483.58 1,487.16 1,468.75 1,476.24 0.0M
2023-09-15 1,500.89 1,508.70 1,488.43 1,488.43 0.0M
2023-09-14 1,458.27 1,486.82 1,455.03 1,485.40 0.0M
2023-09-13 1,458.97 1,466.46 1,447.18 1,456.09 0.0M
2023-09-12 1,500.93 1,502.34 1,463.88 1,466.56 0.0M
2023-09-11 1,489.09 1,502.98 1,489.09 1,500.24 0.0M
2023-09-08 1,506.78 1,508.35 1,481.53 1,488.57 0.0M
2023-09-07 1,509.66 1,517.60 1,493.46 1,504.66 0.0M
2023-09-06 1,504.43 1,520.65 1,496.18 1,511.55 0.0M
2023-09-05 1,508.00 1,524.52 1,505.68 1,510.91 0.0M
2023-09-04 1,500.36 1,523.56 1,499.68 1,511.30 0.0M
2023-09-01 1,501.29 1,518.58 1,490.38 1,500.61 0.0M
2023-08-31 1,484.17 1,511.99 1,484.17 1,506.93 0.0M
2023-08-30 1,486.27 1,494.32 1,477.17 1,480.15 0.0M
2023-08-29 1,477.30 1,499.07 1,469.19 1,485.52 0.0M
2023-08-28 1,460.58 1,481.59 1,460.58 1,479.03 0.0M
2023-08-25 1,448.12 1,467.58 1,445.38 1,451.98 0.0M
2023-08-24 1,463.56 1,483.76 1,455.77 1,456.30 0.0M
2023-08-23 1,446.83 1,460.04 1,440.51 1,456.28 0.0M
2023-08-22 1,426.77 1,447.07 1,425.99 1,441.11 0.0M
2023-08-21 1,435.97 1,439.71 1,416.32 1,417.43 0.0M
2023-08-18 1,446.37 1,448.42 1,431.17 1,442.62 0.0M
2023-08-17 1,476.66 1,482.36 1,456.26 1,457.19 0.0M
2023-08-16 1,490.89 1,498.51 1,487.72 1,495.85 0.0M
2023-08-15 1,519.26 1,520.72 1,492.17 1,498.76 0.0M
2023-08-14 1,511.39 1,532.87 1,507.21 1,521.76 0.0M
2023-08-11 1,530.99 1,535.31 1,520.09 1,522.87 0.0M
2023-08-10 1,516.34 1,545.61 1,515.14 1,538.17 0.0M
2023-08-09 1,512.86 1,526.79 1,508.72 1,515.64 0.0M
2023-08-08 1,504.87 1,514.75 1,498.82 1,502.34 0.0M
2023-08-07 1,520.11 1,520.44 1,502.80 1,513.20 0.0M
2023-08-04 1,519.77 1,528.93 1,512.29 1,528.39 0.0M
2023-08-03 1,519.60 1,530.40 1,515.84 1,518.76 0.0M
2023-08-02 1,527.01 1,535.53 1,517.05 1,528.62 0.0M
2023-08-01 1,549.30 1,549.30 1,536.97 1,542.51 0.0M
2023-07-31 1,555.13 1,559.15 1,545.15 1,551.83 0.0M
2023-07-28 1,553.18 1,561.90 1,542.16 1,559.02 0.0M
2023-07-27 1,553.31 1,572.48 1,552.49 1,561.42 0.0M
2023-07-26 1,537.39 1,543.79 1,529.23 1,543.79 0.0M
2023-07-25 1,545.68 1,546.18 1,524.59 1,546.18 0.0M
2023-07-24 1,522.80 1,553.93 1,522.80 1,542.34 0.0M
2023-07-21 1,523.41 1,538.13 1,519.07 1,536.09 0.0M
2023-07-20 1,531.20 1,543.62 1,524.98 1,532.65 0.0M
2023-07-19 1,518.06 1,553.29 1,517.62 1,542.55 0.0M
2023-07-18 1,491.21 1,522.76 1,490.45 1,520.22 0.0M
2023-07-17 1,480.83 1,490.68 1,468.96 1,489.32 0.0M
2023-07-14 1,487.96 1,496.99 1,479.01 1,494.54 0.0M
2023-07-13 1,509.44 1,511.45 1,494.08 1,496.31 0.0M
2023-07-12 1,496.09 1,520.74 1,481.28 1,515.84 0.0M
2023-07-11 1,479.71 1,494.55 1,468.90 1,493.28 0.0M
2023-07-10 1,474.04 1,475.97 1,460.98 1,465.61 0.0M
2023-07-07 1,467.89 1,479.88 1,454.77 1,474.30 0.0M
2023-07-06 1,500.47 1,504.98 1,458.23 1,462.57 0.0M
2023-07-05 1,509.46 1,522.51 1,508.58 1,512.05 0.0M
2023-07-04 1,494.99 1,525.14 1,494.17 1,522.44 0.0M
2023-07-03 1,492.42 1,497.95 1,486.36 1,495.67 0.0M
2023-06-30 1,470.53 1,495.96 1,470.53 1,486.30 0.0M
2023-06-29 1,461.57 1,477.31 1,457.69 1,466.78 0.0M
2023-06-28 1,447.86 1,467.51 1,447.46 1,464.68 0.0M
2023-06-27 1,433.54 1,438.77 1,421.89 1,437.91 0.0M
2023-06-26 1,429.54 1,433.87 1,416.06 1,427.85 0.0M
2023-06-22 1,426.84 1,433.01 1,420.18 1,428.80 0.0M
2023-06-21 1,436.74 1,444.54 1,429.17 1,438.30 0.0M
2023-06-20 1,454.57 1,455.03 1,437.28 1,446.88 0.0M
2023-06-19 1,474.43 1,475.54 1,453.90 1,457.32 0.0M
2023-06-16 1,505.93 1,506.04 1,479.85 1,484.76 0.0M
2023-06-15 1,524.86 1,531.08 1,480.96 1,501.76 0.0M
2023-06-14 1,537.60 1,550.51 1,533.51 1,534.68 0.0M
2023-06-13 1,539.13 1,548.66 1,530.73 1,539.94 0.0M
2023-06-12 1,529.01 1,535.35 1,520.02 1,529.18 0.0M
2023-06-09 1,524.90 1,533.44 1,517.18 1,529.18 0.0M
2023-06-08 1,523.69 1,537.13 1,516.10 1,523.07 0.0M
2023-06-07 1,509.15 1,542.10 1,508.35 1,533.75 0.0M
2023-06-05 1,500.65 1,527.46 1,494.68 1,502.70 0.0M
2023-06-02 1,450.21 1,495.43 1,448.94 1,493.94 0.0M
2023-06-01 1,437.64 1,443.95 1,422.28 1,436.33 0.0M
2023-05-31 1,432.43 1,436.43 1,421.23 1,425.92 0.0M
2023-05-30 1,453.09 1,462.47 1,445.25 1,448.40 0.0M
2023-05-29 1,472.77 1,480.05 1,449.77 1,452.61 0.0M
2023-05-26 1,454.31 1,470.37 1,448.66 1,464.62 0.0M
2023-05-25 1,470.99 1,474.62 1,445.67 1,450.74 0.0M
2023-05-24 1,492.88 1,492.94 1,466.24 1,468.90 0.0M
2023-05-23 1,501.82 1,521.31 1,498.84 1,511.19 0.0M
2023-05-22 1,496.61 1,508.07 1,488.04 1,508.07 0.0M
2023-05-19 1,493.36 1,502.98 1,487.22 1,499.29 0.0M
2023-05-17 1,487.19 1,487.34 1,470.99 1,479.02 0.0M
2023-05-16 1,499.68 1,507.19 1,484.69 1,487.40 0.0M
2023-05-15 1,492.28 1,511.31 1,489.13 1,511.31 0.0M
2023-05-12 1,517.47 1,525.81 1,488.92 1,490.39 0.0M
2023-05-11 1,493.00 1,511.99 1,493.00 1,508.26 0.0M
2023-05-10 1,482.66 1,495.11 1,463.08 1,482.71 0.0M
2023-05-09 1,506.53 1,506.62 1,468.19 1,478.92 0.0M
2023-05-08 1,539.73 1,541.50 1,506.89 1,512.89 0.0M
2023-05-05 1,520.60 1,537.54 1,517.33 1,536.17 0.0M
2023-05-04 1,519.45 1,527.48 1,497.00 1,518.98 0.0M
2023-05-03 1,536.36 1,548.62 1,525.97 1,539.27 0.0M
2023-05-02 1,573.33 1,574.11 1,526.16 1,529.19 0.0M
2023-05-01 1,576.30 1,577.26 1,576.28 1,576.93 0.0M
2023-04-28 1,582.33 1,584.46 1,553.38 1,576.72 0.0M
2023-04-27 1,536.37 1,571.68 1,525.71 1,567.48 0.0M
2023-04-26 1,563.18 1,570.49 1,524.40 1,536.46 0.0M
2023-04-25 1,581.73 1,581.81 1,552.12 1,563.18 0.0M
2023-04-24 1,587.16 1,600.89 1,586.14 1,588.91 0.0M
2023-04-21 1,591.45 1,596.09 1,573.67 1,589.22 0.0M
2023-04-20 1,598.62 1,602.83 1,585.67 1,587.54 0.0M
2023-04-19 1,601.32 1,601.32 1,584.31 1,599.48 0.0M
2023-04-18 1,613.13 1,629.99 1,601.13 1,609.91 0.0M
2023-04-17 1,605.95 1,616.74 1,599.56 1,607.51 0.0M
2023-04-14 1,574.31 1,606.65 1,574.08 1,598.61 0.0M
2023-04-13 1,557.95 1,571.35 1,552.12 1,564.02 0.0M
2023-04-12 1,552.37 1,581.09 1,549.37 1,554.97 0.0M
2023-04-11 1,522.22 1,542.28 1,519.77 1,542.28 0.0M
2023-04-06 1,501.96 1,506.54 1,490.85 1,504.80 0.0M
2023-04-05 1,540.85 1,541.11 1,495.43 1,503.38 0.0M
2023-04-04 1,548.04 1,580.01 1,543.75 1,547.08 0.0M
2023-04-03 1,563.60 1,563.60 1,538.99 1,542.10 0.0M
2023-03-31 1,560.26 1,566.86 1,537.00 1,565.90 0.0M
2023-03-30 1,518.97 1,552.06 1,517.80 1,552.06 0.0M
2023-03-29 1,494.94 1,520.26 1,487.75 1,520.26 0.0M
2023-03-28 1,511.00 1,515.33 1,481.95 1,485.91 0.0M
2023-03-27 1,493.62 1,512.44 1,481.72 1,497.25 0.0M
2023-03-24 1,515.70 1,517.86 1,468.35 1,474.14 0.0M
2023-03-23 1,522.70 1,527.01 1,503.21 1,525.09 0.0M
2023-03-22 1,573.57 1,573.99 1,524.66 1,530.16 0.0M
2023-03-21 1,581.79 1,586.67 1,569.39 1,575.75 0.0M
2023-03-20 1,544.85 1,577.54 1,523.51 1,568.19 0.0M
2023-03-17 1,594.30 1,603.73 1,537.27 1,549.36 0.0M
2023-03-16 1,590.93 1,599.67 1,549.84 1,587.58 0.0M
2023-03-15 1,617.02 1,617.21 1,564.39 1,571.49 0.0M
2023-03-14 1,605.87 1,639.72 1,602.13 1,626.48 0.0M
2023-03-13 1,610.81 1,618.14 1,562.18 1,602.33 0.0M
2023-03-10 1,613.02 1,624.09 1,596.26 1,604.66 0.0M
2023-03-09 1,657.99 1,658.47 1,624.67 1,643.31 0.0M
2023-03-08 1,661.60 1,671.04 1,656.25 1,664.78 0.0M
2023-03-07 1,680.42 1,697.88 1,665.55 1,671.10 0.0M
2023-03-06 1,676.59 1,685.50 1,667.00 1,681.08 0.0M
2023-03-03 1,646.99 1,668.79 1,646.65 1,666.97 0.0M
2023-03-02 1,629.26 1,651.52 1,626.73 1,637.97 0.0M
2023-03-01 1,654.94 1,662.15 1,637.62 1,639.98 0.0M
2023-02-28 1,674.54 1,674.96 1,644.22 1,662.14 0.0M
2023-02-27 1,662.04 1,694.97 1,662.04 1,685.73 0.0M
2023-02-24 1,688.71 1,698.48 1,650.51 1,657.49 0.0M
2023-02-23 1,685.10 1,698.18 1,682.27 1,684.65 0.0M
2023-02-22 1,669.02 1,688.77 1,660.66 1,683.43 0.0M
2023-02-21 1,701.40 1,706.32 1,672.73 1,675.61 0.0M
2023-02-20 1,728.36 1,735.29 1,702.55 1,707.10 0.0M
2023-02-17 1,720.55 1,737.80 1,709.99 1,726.91 0.0M
2023-02-16 1,751.66 1,757.30 1,718.17 1,735.79 0.0M
2023-02-15 1,749.92 1,752.30 1,726.69 1,751.95 0.0M
2023-02-14 1,747.35 1,768.08 1,730.91 1,741.49 0.0M
2023-02-13 1,717.80 1,739.67 1,708.95 1,739.67 0.0M
2023-02-10 1,729.90 1,747.53 1,705.41 1,730.01 0.0M
2023-02-09 1,763.13 1,767.11 1,727.36 1,734.89 0.0M
2023-02-08 1,775.87 1,792.07 1,750.08 1,751.84 0.0M
2023-02-07 1,772.84 1,778.34 1,757.53 1,764.48 0.0M
2023-02-06 1,829.20 1,829.98 1,768.99 1,775.92 0.0M
2023-02-03 1,821.33 1,860.45 1,810.41 1,840.53 0.0M
2023-02-02 1,751.17 1,844.48 1,751.17 1,844.48 0.0M
2023-02-01 1,704.73 1,735.64 1,702.63 1,730.21 0.0M
2023-01-31 1,707.25 1,711.27 1,695.25 1,699.75 0.0M
2023-01-30 1,726.88 1,730.53 1,701.01 1,712.53 0.0M
2023-01-27 1,725.06 1,742.33 1,720.65 1,742.01 0.0M
2023-01-26 1,722.22 1,729.83 1,705.28 1,718.44 0.0M
2023-01-25 1,724.24 1,730.65 1,704.71 1,720.02 0.0M
2023-01-24 1,735.16 1,739.31 1,713.02 1,725.70 0.0M
2023-01-23 1,702.37 1,730.30 1,702.37 1,729.75 0.0M
2023-01-20 1,677.15 1,698.22 1,669.94 1,689.00 0.0M
2023-01-19 1,697.63 1,708.49 1,666.02 1,666.02 0.0M
2023-01-18 1,740.58 1,747.87 1,712.10 1,713.99 0.0M
2023-01-17 1,745.04 1,748.98 1,720.70 1,735.47 0.0M
2023-01-16 1,719.23 1,748.79 1,706.49 1,746.17 0.0M
2023-01-13 1,706.17 1,719.51 1,698.71 1,710.26 0.0M
2023-01-12 1,689.26 1,719.79 1,672.71 1,710.38 0.0M
2023-01-11 1,641.94 1,693.56 1,641.63 1,685.53 0.0M
2023-01-10 1,619.44 1,644.53 1,612.99 1,638.61 0.0M
2023-01-09 1,605.53 1,632.36 1,600.82 1,632.12 0.0M
2023-01-05 1,594.01 1,600.37 1,579.45 1,583.60 0.0M
2023-01-04 1,580.15 1,603.67 1,577.76 1,601.50 0.0M
2023-01-03 1,552.88 1,585.45 1,552.13 1,571.98 0.0M
2023-01-02 1,539.25 1,564.47 1,538.52 1,556.59 0.0M