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
2025-10-02 1,562.03 1,564.39 1,542.86 1,553.72 0.0M
2025-10-01 1,550.65 1,554.51 1,540.46 1,551.73 0.0M
2025-09-30 1,541.94 1,555.77 1,532.68 1,554.68 0.0M
2025-09-29 1,535.01 1,549.41 1,531.70 1,541.23 0.0M
2025-09-28 1,520.07 1,526.91 1,513.19 1,526.57 0.0M
2025-09-26 1,520.07 1,526.91 1,513.19 1,526.57 0.0M
2025-09-25 1,528.87 1,529.74 1,510.20 1,512.09 0.0M
2025-09-24 1,548.58 1,551.22 1,528.23 1,529.24 0.0M
2025-09-23 1,547.10 1,570.46 1,546.85 1,558.50 0.0M
2025-09-22 1,559.12 1,559.74 1,537.30 1,542.40 0.0M
2025-09-19 1,571.27 1,576.17 1,560.55 1,562.09 0.0M
2025-09-18 1,564.52 1,578.16 1,562.42 1,567.25 0.0M
2025-09-17 1,554.56 1,569.16 1,552.90 1,560.47 0.0M
2025-09-16 1,580.93 1,582.80 1,548.96 1,549.85 0.0M
2025-09-15 1,578.18 1,590.25 1,572.60 1,579.11 0.0M
2025-09-12 1,582.55 1,584.40 1,568.25 1,574.67 0.0M
2025-09-11 1,577.34 1,584.76 1,562.55 1,578.56 0.0M
2025-09-10 1,583.86 1,589.28 1,572.94 1,574.63 0.0M
2025-09-09 1,588.99 1,596.58 1,571.37 1,578.05 0.0M
2025-09-08 1,580.18 1,587.23 1,572.06 1,587.23 0.0M
2025-09-05 1,565.37 1,581.94 1,564.06 1,578.13 0.0M
2025-09-04 1,540.95 1,562.00 1,539.92 1,556.40 0.0M
2025-09-03 1,540.34 1,548.21 1,532.04 1,540.56 0.0M
2025-09-02 1,571.41 1,573.88 1,530.38 1,531.07 0.0M
2025-09-01 1,576.26 1,584.76 1,571.14 1,572.92 0.0M
2025-08-29 1,588.15 1,593.72 1,574.64 1,574.64 0.0M
2025-08-28 1,606.51 1,611.00 1,590.33 1,591.56 0.0M
2025-08-27 1,603.55 1,611.61 1,596.61 1,599.33 0.0M
2025-08-26 1,606.27 1,615.23 1,600.71 1,601.29 0.0M
2025-08-25 1,650.50 1,650.50 1,613.95 1,614.17 0.0M
2025-08-22 1,624.39 1,653.91 1,611.96 1,653.91 0.0M
2025-08-21 1,628.98 1,629.38 1,612.27 1,617.66 0.0M
2025-08-20 1,641.36 1,653.45 1,625.72 1,629.25 0.0M
2025-08-19 1,618.32 1,652.05 1,614.45 1,651.68 0.0M
2025-08-18 1,640.55 1,643.12 1,610.31 1,616.65 0.0M
2025-08-15 1,645.25 1,649.18 1,639.06 1,639.06 0.0M
2025-08-14 1,622.43 1,642.60 1,622.38 1,634.01 0.0M
2025-08-13 1,630.70 1,631.98 1,612.76 1,619.86 0.0M
2025-08-12 1,622.83 1,629.57 1,614.94 1,624.40 0.0M
2025-08-11 1,634.64 1,636.30 1,613.54 1,613.78 0.0M
2025-08-08 1,629.26 1,636.12 1,624.12 1,629.74 0.0M
2025-08-07 1,605.26 1,633.46 1,605.26 1,626.46 0.0M
2025-08-06 1,604.41 1,617.50 1,598.18 1,599.38 0.0M
2025-08-05 1,603.22 1,604.08 1,588.76 1,595.76 0.0M
2025-08-04 1,593.24 1,596.92 1,584.52 1,593.27 0.0M
2025-08-01 1,592.13 1,595.51 1,577.13 1,584.15 0.0M
2025-07-31 1,626.87 1,634.21 1,606.10 1,606.54 0.0M
2025-07-30 1,619.39 1,637.10 1,613.91 1,625.95 0.0M
2025-07-29 1,628.39 1,637.04 1,618.95 1,621.45 0.0M
2025-07-28 1,657.04 1,662.33 1,621.50 1,626.25 0.0M
2025-07-25 1,627.54 1,635.42 1,618.62 1,635.42 0.0M
2025-07-24 1,633.19 1,637.32 1,624.33 1,633.14 0.0M
2025-07-23 1,616.76 1,637.21 1,616.76 1,624.33 0.0M
2025-07-22 1,610.64 1,611.53 1,592.09 1,601.52 0.0M
2025-07-21 1,614.89 1,625.00 1,607.65 1,611.39 0.0M
2025-07-18 1,618.13 1,627.82 1,607.28 1,612.32 0.0M
2025-07-17 1,572.45 1,612.34 1,568.64 1,603.76 0.0M
2025-07-16 1,570.22 1,579.73 1,566.20 1,566.20 0.0M
2025-07-15 1,577.48 1,595.83 1,574.86 1,578.58 0.0M
2025-07-14 1,566.14 1,573.86 1,563.86 1,569.12 0.0M
2025-07-11 1,590.12 1,593.71 1,576.63 1,577.32 0.0M
2025-07-10 1,578.38 1,596.42 1,576.82 1,596.42 0.0M
2025-07-09 1,569.65 1,579.11 1,560.19 1,571.97 0.0M
2025-07-08 1,565.92 1,567.12 1,548.78 1,566.28 0.0M
2025-07-07 1,579.84 1,581.47 1,561.92 1,564.15 0.0M
2025-07-04 1,580.34 1,580.35 1,563.27 1,576.70 0.0M
2025-07-03 1,589.58 1,595.96 1,585.15 1,587.18 0.0M
2025-07-02 1,574.64 1,585.06 1,563.63 1,583.72 0.0M
2025-07-01 1,560.01 1,568.29 1,549.54 1,565.22 0.0M
2025-06-30 1,580.89 1,588.56 1,560.15 1,561.02 0.0M
2025-06-27 1,561.23 1,579.36 1,558.98 1,579.36 0.0M
2025-06-26 1,540.92 1,553.07 1,538.66 1,549.07 0.0M
2025-06-25 1,550.36 1,559.24 1,535.41 1,538.13 0.0M
2025-06-24 1,570.33 1,576.29 1,545.67 1,545.92 0.0M
2025-06-23 1,524.72 1,544.66 1,521.12 1,536.62 0.0M
2025-06-20 1,528.91 1,534.23 1,528.29 1,529.88 0.0M
2025-06-19 1,535.05 1,539.09 1,525.81 1,528.23 0.0M
2025-06-18 1,549.81 1,555.27 1,537.08 1,547.79 0.0M
2025-06-17 1,553.74 1,564.52 1,544.04 1,551.02 0.0M
2025-06-16 1,547.37 1,565.12 1,541.93 1,565.12 0.0M
2025-06-13 1,540.53 1,550.11 1,536.95 1,546.53 0.0M
2025-06-12 1,581.31 1,582.28 1,563.30 1,564.23 0.0M
2025-06-11 1,596.77 1,606.14 1,589.71 1,589.71 0.0M
2025-06-10 1,582.57 1,597.47 1,578.92 1,597.28 0.0M
2025-06-09 1,582.97 1,598.99 1,581.32 1,581.32 0.0M
2025-06-07 1,579.48 1,580.59 1,580.59 1,580.59 0.0M
2025-06-06 1,579.48 1,582.13 1,579.12 1,580.59 0.0M
2025-06-05 1,570.51 1,584.97 1,570.51 1,577.54 0.0M
2025-06-04 1,544.91 1,571.38 1,542.68 1,570.45 0.0M
2025-06-03 1,553.06 1,554.83 1,530.50 1,541.88 0.0M
2025-06-02 1,551.88 1,555.42 1,534.86 1,549.80 0.0M
2025-05-30 1,566.82 1,590.12 1,563.41 1,565.10 0.0M
2025-05-29 1,569.20 1,569.24 1,568.45 1,568.59 0.0M
2025-05-28 1,569.93 1,580.35 1,569.06 1,569.21 0.0M
2025-05-27 1,576.24 1,590.30 1,572.24 1,574.21 0.0M
2025-05-26 1,563.54 1,569.29 1,556.08 1,568.05 0.0M
2025-05-23 1,557.90 1,572.76 1,522.24 1,543.96 0.0M
2025-05-22 1,576.44 1,581.72 1,552.54 1,552.76 0.0M
2025-05-21 1,589.29 1,591.44 1,563.83 1,586.66 0.0M
2025-05-20 1,595.99 1,612.38 1,593.01 1,602.87 0.0M
2025-05-19 1,593.18 1,599.42 1,574.32 1,597.11 0.0M
2025-05-16 1,605.01 1,608.13 1,591.42 1,597.37 0.0M
2025-05-15 1,601.59 1,606.86 1,585.90 1,599.96 0.0M
2025-05-14 1,610.24 1,625.68 1,609.40 1,610.21 0.0M
2025-05-13 1,600.40 1,614.78 1,596.37 1,610.85 0.0M
2025-05-12 1,583.81 1,611.97 1,582.86 1,602.33 0.0M
2025-05-09 1,567.16 1,576.95 1,562.67 1,571.78 0.0M
2025-05-08 1,558.45 1,581.14 1,556.87 1,568.07 0.0M
2025-05-07 1,544.41 1,561.03 1,541.05 1,554.70 0.0M
2025-05-06 1,568.39 1,569.83 1,537.36 1,549.18 0.0M
2025-05-05 1,576.82 1,583.60 1,570.03 1,578.37 0.0M
2025-05-02 1,565.05 1,579.10 1,556.14 1,576.83 0.0M
2025-05-01 1,545.56 1,546.56 1,544.58 1,545.80 0.0M
2025-04-30 1,526.22 1,544.70 1,516.74 1,544.53 0.0M
2025-04-29 1,519.80 1,534.42 1,511.95 1,516.19 0.0M
2025-04-28 1,519.42 1,527.09 1,513.77 1,515.73 0.0M
2025-04-25 1,509.30 1,522.95 1,504.39 1,517.34 0.0M
2025-04-24 1,485.24 1,507.37 1,478.29 1,503.00 0.0M
2025-04-23 1,487.48 1,521.12 1,479.32 1,495.59 0.0M
2025-04-22 1,452.87 1,465.66 1,437.83 1,464.80 0.0M
2025-04-17 1,467.26 1,471.67 1,451.40 1,455.30 0.0M
2025-04-16 1,466.01 1,473.78 1,459.03 1,469.97 0.0M
2025-04-15 1,433.47 1,476.94 1,431.90 1,476.19 0.0M
2025-04-14 1,423.38 1,435.95 1,411.93 1,432.45 0.0M
2025-04-11 1,392.32 1,406.27 1,358.71 1,400.52 0.0M
2025-04-10 1,344.92 1,453.42 1,343.33 1,380.12 0.0M
2025-04-09 1,318.65 1,339.69 1,297.30 1,323.33 0.0M
2025-04-08 1,352.02 1,383.41 1,341.28 1,363.65 0.0M
2025-04-07 1,386.81 1,424.04 1,315.19 1,343.41 0.0M
2025-04-04 1,473.69 1,490.91 1,406.95 1,423.07 0.0M
2025-04-03 1,472.25 1,512.58 1,467.82 1,482.25 0.0M
2025-04-02 1,500.34 1,511.91 1,487.19 1,511.91 0.0M
2025-04-01 1,514.29 1,520.68 1,500.12 1,511.17 0.0M
2025-03-31 1,518.03 1,518.63 1,495.72 1,503.93 0.0M
2025-03-28 1,522.84 1,541.18 1,519.57 1,529.32 0.0M
2025-03-27 1,531.95 1,535.78 1,515.32 1,525.68 0.0M
2025-03-26 1,568.71 1,569.38 1,542.38 1,544.39 0.0M
2025-03-25 1,582.56 1,582.57 1,557.06 1,565.04 0.0M
2025-03-24 1,599.02 1,600.71 1,574.76 1,580.28 0.0M
2025-03-21 1,602.12 1,609.69 1,579.52 1,590.00 0.0M
2025-03-20 1,622.10 1,624.24 1,588.23 1,610.46 0.0M
2025-03-19 1,614.32 1,626.72 1,610.07 1,619.93 0.0M
2025-03-18 1,619.65 1,628.70 1,606.11 1,615.45 0.0M
2025-03-17 1,621.97 1,624.18 1,608.76 1,614.54 0.0M
2025-03-14 1,606.56 1,632.28 1,601.56 1,625.51 0.0M
2025-03-13 1,596.83 1,626.26 1,591.39 1,605.27 0.0M
2025-03-12 1,615.05 1,632.00 1,590.75 1,600.14 0.0M
2025-03-11 1,639.89 1,647.94 1,602.32 1,602.95 0.0M
2025-03-10 1,660.20 1,660.23 1,630.05 1,631.27 0.0M
2025-03-07 1,648.20 1,666.07 1,631.75 1,655.59 0.0M
2025-03-06 1,659.60 1,660.82 1,630.40 1,657.42 0.0M
2025-03-05 1,643.19 1,675.64 1,641.13 1,658.71 0.0M
2025-03-04 1,654.49 1,654.49 1,623.05 1,624.21 0.0M
2025-03-03 1,669.41 1,682.50 1,658.29 1,666.60 0.0M
2025-02-28 1,670.06 1,680.42 1,661.31 1,675.72 0.0M
2025-02-27 1,691.04 1,696.11 1,677.33 1,684.07 0.0M
2025-02-26 1,683.08 1,707.47 1,682.92 1,697.42 0.0M
2025-02-25 1,656.06 1,683.57 1,655.75 1,678.23 0.0M
2025-02-24 1,671.38 1,675.54 1,653.94 1,662.97 0.0M
2025-02-21 1,679.29 1,694.73 1,660.43 1,665.45 0.0M
2025-02-20 1,670.30 1,685.22 1,669.01 1,674.61 0.0M
2025-02-19 1,712.62 1,714.69 1,664.11 1,664.64 0.0M
2025-02-18 1,716.56 1,719.65 1,700.20 1,712.92 0.0M
2025-02-17 1,725.51 1,727.73 1,708.52 1,716.56 0.0M
2025-02-14 1,755.67 1,762.28 1,716.75 1,726.96 0.0M
2025-02-13 1,738.76 1,752.16 1,730.30 1,747.92 0.0M
2025-02-12 1,729.66 1,745.78 1,705.53 1,718.35 0.0M
2025-02-11 1,721.66 1,727.34 1,717.00 1,727.34 0.0M
2025-02-10 1,714.65 1,726.48 1,708.99 1,726.48 0.0M
2025-02-07 1,740.98 1,752.32 1,702.36 1,708.46 0.0M
2025-02-06 1,695.30 1,735.04 1,674.82 1,728.10 0.0M
2025-02-05 1,685.45 1,692.06 1,661.17 1,692.06 0.0M
2025-02-04 1,685.64 1,691.28 1,676.81 1,689.26 0.0M
2025-02-03 1,672.38 1,688.35 1,663.43 1,685.11 0.0M
2025-01-31 1,723.55 1,732.69 1,713.58 1,718.56 0.0M
2025-01-30 1,710.98 1,734.06 1,709.97 1,732.37 0.0M
2025-01-29 1,710.59 1,715.05 1,697.93 1,703.51 0.0M
2025-01-28 1,708.84 1,713.41 1,698.39 1,703.63 0.0M
2025-01-27 1,697.44 1,711.26 1,691.51 1,705.37 0.0M
2025-01-24 1,732.39 1,743.79 1,713.31 1,720.36 0.0M
2025-01-23 1,702.35 1,719.76 1,697.00 1,719.76 0.0M
2025-01-22 1,705.33 1,720.13 1,697.74 1,702.78 0.0M
2025-01-21 1,688.81 1,699.87 1,680.78 1,697.99 0.0M
2025-01-20 1,686.95 1,690.35 1,674.83 1,683.67 0.0M
2025-01-17 1,671.04 1,692.32 1,668.11 1,685.94 0.0M
2025-01-16 1,651.92 1,660.83 1,635.36 1,660.76 0.0M
2025-01-15 1,596.38 1,644.84 1,596.38 1,636.66 0.0M
2025-01-14 1,598.26 1,601.27 1,583.08 1,588.59 0.0M
2025-01-13 1,591.01 1,593.54 1,570.42 1,583.44 0.0M
2025-01-10 1,624.79 1,628.88 1,592.29 1,594.43 0.0M
2025-01-09 1,617.07 1,629.59 1,613.52 1,623.78 0.0M
2025-01-08 1,637.18 1,650.59 1,615.43 1,622.23 0.0M
2025-01-07 1,691.60 1,694.14 1,639.21 1,642.68 0.0M
2025-01-03 1,680.61 1,684.17 1,672.41 1,677.15 0.0M
2025-01-02 1,670.47 1,679.25 1,662.53 1,679.25 0.0M