NASDAQ OMX Nordic Industrials SEK Net (NOMXNINSEKNI)

NOMXNINSEKNI
🏛️ 瑞典 →
3,162.83
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
2025-09-29 3,183.95 3,185.25 3,156.46 3,162.83 0.0M
2025-09-28 3,178.33 3,194.98 3,160.59 3,175.04 0.0M
2025-09-26 3,178.33 3,194.98 3,160.59 3,175.04 0.0M
2025-09-25 3,185.86 3,192.70 3,154.00 3,159.38 0.0M
2025-09-24 3,214.39 3,216.02 3,186.87 3,189.29 0.0M
2025-09-23 3,203.29 3,229.66 3,196.67 3,219.31 0.0M
2025-09-22 3,199.28 3,206.73 3,186.98 3,196.11 0.0M
2025-09-21 3,196.53 3,209.31 3,179.42 3,195.23 0.0M
2025-09-19 3,196.53 3,209.31 3,179.42 3,195.23 0.0M
2025-09-18 3,168.85 3,206.77 3,166.86 3,191.49 0.0M
2025-09-17 3,167.92 3,174.34 3,145.50 3,146.26 0.0M
2025-09-16 3,192.18 3,212.53 3,157.14 3,157.29 0.0M
2025-09-15 3,197.98 3,210.37 3,170.64 3,187.50 0.0M
2025-09-12 3,191.30 3,205.40 3,180.79 3,191.06 0.0M
2025-09-11 3,168.47 3,194.49 3,144.82 3,182.83 0.0M
2025-09-10 3,185.11 3,187.30 3,157.61 3,161.98 0.0M
2025-09-09 3,173.18 3,187.53 3,157.83 3,165.94 0.0M
2025-09-08 3,149.75 3,181.58 3,138.49 3,180.93 0.0M
2025-09-05 3,116.60 3,151.37 3,114.92 3,138.74 0.0M
2025-09-04 3,093.91 3,114.75 3,090.91 3,103.79 0.0M
2025-09-03 3,084.79 3,114.55 3,071.81 3,096.94 0.0M
2025-09-02 3,141.08 3,146.07 3,066.48 3,066.69 0.0M
2025-09-01 3,142.42 3,160.20 3,135.85 3,138.38 0.0M
2025-08-29 3,143.21 3,156.22 3,129.27 3,132.24 0.0M
2025-08-28 3,147.09 3,158.18 3,137.97 3,154.01 0.0M
2025-08-27 3,154.83 3,155.30 3,126.98 3,138.87 0.0M
2025-08-26 3,142.35 3,170.68 3,138.82 3,154.60 0.0M
2025-08-25 3,168.08 3,175.21 3,153.73 3,155.65 0.0M
2025-08-22 3,118.46 3,181.18 3,116.65 3,180.60 0.0M
2025-08-21 3,134.64 3,141.96 3,119.16 3,121.72 0.0M
2025-08-20 3,130.37 3,149.04 3,125.82 3,135.55 0.0M
2025-08-19 3,103.10 3,156.55 3,100.46 3,152.24 0.0M
2025-08-18 3,119.91 3,122.84 3,090.42 3,099.51 0.0M
2025-08-15 3,130.73 3,134.62 3,108.88 3,114.21 0.0M
2025-08-14 3,087.23 3,119.32 3,087.23 3,111.60 0.0M
2025-08-13 3,106.53 3,108.73 3,087.84 3,089.36 0.0M
2025-08-12 3,086.33 3,094.73 3,074.74 3,094.64 0.0M
2025-08-11 3,101.92 3,102.91 3,069.48 3,070.90 0.0M
2025-08-08 3,099.44 3,110.20 3,091.98 3,103.24 0.0M
2025-08-07 3,057.55 3,108.10 3,057.01 3,093.45 0.0M
2025-08-06 3,075.84 3,090.05 3,042.79 3,054.43 0.0M
2025-08-05 3,063.03 3,076.20 3,055.71 3,062.72 0.0M
2025-08-04 3,051.05 3,058.84 3,036.67 3,047.80 0.0M
2025-08-01 3,078.63 3,078.63 3,023.08 3,039.26 0.0M
2025-07-31 3,139.97 3,155.36 3,106.25 3,107.38 0.0M
2025-07-30 3,133.29 3,168.97 3,123.53 3,132.77 0.0M
2025-07-29 3,125.01 3,200.00 3,121.09 3,137.41 0.0M
2025-07-28 3,188.11 3,190.28 3,108.06 3,120.44 0.0M
2025-07-25 3,135.37 3,146.07 3,119.81 3,146.07 0.0M
2025-07-24 3,161.89 3,177.59 3,146.54 3,149.23 0.0M
2025-07-23 3,096.17 3,142.02 3,090.16 3,138.80 0.0M
2025-07-22 3,072.60 3,081.11 3,049.15 3,059.72 0.0M
2025-07-21 3,071.47 3,103.24 3,070.68 3,085.96 0.0M
2025-07-18 3,141.09 3,171.98 3,051.21 3,064.01 0.0M
2025-07-17 3,094.09 3,136.66 3,093.67 3,125.97 0.0M
2025-07-16 3,064.12 3,090.99 3,042.35 3,058.32 0.0M
2025-07-15 3,049.88 3,094.43 3,049.46 3,076.53 0.0M
2025-07-14 3,047.56 3,049.01 3,031.86 3,040.29 0.0M
2025-07-11 3,081.67 3,087.80 3,062.11 3,064.19 0.0M
2025-07-10 3,051.72 3,097.06 3,049.51 3,097.06 0.0M
2025-07-09 3,021.38 3,053.22 3,004.95 3,038.69 0.0M
2025-07-08 3,005.77 3,016.20 2,982.93 3,016.20 0.0M
2025-07-07 2,999.14 3,004.52 2,981.84 3,000.48 0.0M
2025-07-04 3,009.14 3,013.04 2,989.34 3,001.86 0.0M
2025-07-03 3,027.54 3,041.79 3,020.09 3,025.14 0.0M
2025-07-02 2,984.90 3,026.11 2,977.17 3,020.43 0.0M
2025-07-01 2,980.72 2,987.60 2,944.28 2,968.10 0.0M
2025-06-30 3,019.79 3,019.94 2,969.66 2,983.32 0.0M
2025-06-27 2,956.97 3,006.26 2,956.74 3,006.26 0.0M
2025-06-26 2,904.96 2,926.73 2,891.35 2,926.65 0.0M
2025-06-25 2,923.67 2,935.41 2,897.15 2,903.09 0.0M
2025-06-24 2,952.27 2,970.38 2,904.02 2,911.21 0.0M
2025-06-23 2,910.56 2,924.32 2,875.51 2,889.27 0.0M
2025-06-20 2,912.46 2,916.91 2,911.83 2,916.32 0.0M
2025-06-19 2,903.69 2,931.34 2,903.69 2,912.27 0.0M
2025-06-18 2,938.66 2,944.55 2,909.54 2,920.20 0.0M
2025-06-17 2,940.39 2,958.99 2,922.41 2,936.83 0.0M
2025-06-16 2,935.37 2,970.05 2,934.28 2,962.04 0.0M
2025-06-13 2,909.25 2,937.93 2,907.20 2,933.04 0.0M
2025-06-12 2,944.83 2,953.69 2,919.23 2,948.08 0.0M
2025-06-11 2,974.34 2,993.90 2,960.75 2,965.26 0.0M
2025-06-10 2,971.63 2,978.93 2,959.07 2,977.12 0.0M
2025-06-09 2,984.46 2,994.98 2,970.51 2,976.49 0.0M
2025-06-07 2,982.63 2,987.40 2,987.40 2,987.40 0.0M
2025-06-06 2,982.63 2,987.89 2,980.75 2,987.40 0.0M
2025-06-05 2,966.49 2,991.89 2,959.62 2,982.14 0.0M
2025-06-04 2,933.31 2,970.73 2,930.81 2,960.29 0.0M
2025-06-03 2,908.91 2,920.84 2,888.93 2,920.84 0.0M
2025-06-02 2,915.54 2,928.68 2,886.58 2,903.59 0.0M
2025-05-30 2,947.68 2,961.87 2,918.94 2,934.00 0.0M
2025-05-29 2,965.95 2,966.09 2,963.33 2,963.78 0.0M
2025-05-28 2,958.86 2,975.95 2,957.15 2,965.88 0.0M
2025-05-27 2,948.99 2,977.15 2,947.17 2,965.09 0.0M
2025-05-26 2,947.28 2,959.42 2,942.04 2,954.06 0.0M
2025-05-23 2,945.43 2,971.82 2,857.64 2,905.25 0.0M
2025-05-22 2,981.74 2,985.96 2,930.46 2,945.28 0.0M
2025-05-21 3,009.67 3,010.45 2,974.83 3,004.49 0.0M
2025-05-20 3,021.95 3,028.97 2,995.98 3,020.57 0.0M
2025-05-19 3,006.55 3,019.19 2,991.57 3,019.19 0.0M
2025-05-16 3,031.71 3,042.00 3,004.11 3,014.17 0.0M
2025-05-15 2,984.11 3,023.14 2,978.01 3,022.47 0.0M
2025-05-14 3,000.26 3,005.02 2,977.47 2,994.28 0.0M
2025-05-13 2,982.78 3,004.34 2,974.68 2,996.77 0.0M
2025-05-12 2,915.53 3,003.10 2,915.53 2,986.91 0.0M
2025-05-09 2,887.16 2,899.89 2,867.49 2,875.94 0.0M
2025-05-08 2,855.21 2,888.13 2,855.21 2,872.77 0.0M
2025-05-07 2,840.35 2,850.26 2,823.69 2,837.34 0.0M
2025-05-06 2,874.27 2,875.32 2,810.87 2,837.28 0.0M
2025-05-05 2,869.62 2,874.64 2,854.23 2,873.58 0.0M
2025-05-02 2,865.64 2,890.21 2,843.48 2,876.53 0.0M
2025-05-01 2,830.68 2,834.50 2,830.02 2,833.99 0.0M
2025-04-30 2,774.39 2,830.58 2,761.67 2,830.58 0.0M
2025-04-29 2,813.03 2,813.34 2,764.16 2,770.63 0.0M
2025-04-28 2,806.56 2,816.42 2,786.90 2,796.00 0.0M
2025-04-25 2,778.49 2,810.93 2,764.10 2,798.58 0.0M
2025-04-24 2,723.46 2,763.27 2,713.87 2,759.12 0.0M
2025-04-23 2,708.39 2,776.47 2,701.76 2,729.93 0.0M
2025-04-22 2,688.23 2,688.97 2,643.93 2,687.19 0.0M
2025-04-17 2,720.52 2,724.14 2,674.40 2,683.06 0.0M
2025-04-16 2,711.70 2,714.47 2,680.94 2,714.45 0.0M
2025-04-15 2,692.57 2,741.81 2,688.55 2,739.82 0.0M
2025-04-14 2,674.57 2,687.48 2,644.17 2,679.40 0.0M
2025-04-11 2,628.02 2,633.16 2,539.16 2,623.60 0.0M
2025-04-10 2,495.25 2,733.12 2,493.77 2,612.33 0.0M
2025-04-09 2,461.56 2,517.69 2,441.16 2,486.41 0.0M
2025-04-08 2,533.70 2,586.13 2,513.53 2,542.05 0.0M
2025-04-07 2,545.38 2,629.77 2,377.48 2,486.86 0.0M
2025-04-04 2,690.12 2,700.86 2,555.95 2,599.41 0.0M
2025-04-03 2,757.25 2,767.26 2,696.73 2,706.86 0.0M
2025-04-02 2,823.77 2,832.26 2,775.62 2,826.99 0.0M
2025-04-01 2,852.58 2,857.89 2,826.71 2,849.30 0.0M
2025-03-31 2,875.70 2,875.99 2,827.70 2,835.06 0.0M
2025-03-28 2,947.00 2,950.41 2,898.51 2,911.78 0.0M
2025-03-27 2,962.39 2,975.88 2,935.38 2,968.31 0.0M
2025-03-26 3,054.79 3,055.25 2,990.95 2,994.85 0.0M
2025-03-25 3,025.83 3,044.46 2,998.69 3,044.46 0.0M
2025-03-24 3,049.02 3,051.61 3,024.26 3,034.69 0.0M
2025-03-21 3,061.07 3,069.34 3,014.78 3,027.83 0.0M
2025-03-20 3,101.91 3,110.08 3,054.99 3,084.25 0.0M
2025-03-19 3,094.54 3,110.61 3,088.30 3,104.92 0.0M
2025-03-18 3,118.62 3,135.28 3,089.90 3,105.13 0.0M
2025-03-17 3,091.30 3,110.98 3,084.37 3,104.86 0.0M
2025-03-14 3,040.81 3,087.22 3,033.72 3,083.73 0.0M
2025-03-13 3,037.77 3,057.87 2,994.56 3,035.27 0.0M
2025-03-12 3,062.16 3,089.11 3,036.61 3,060.46 0.0M
2025-03-11 3,117.06 3,120.55 3,029.53 3,035.31 0.0M
2025-03-10 3,137.48 3,139.85 3,086.71 3,103.86 0.0M
2025-03-07 3,115.68 3,141.15 3,088.00 3,132.88 0.0M
2025-03-06 3,138.50 3,154.84 3,082.23 3,147.77 0.0M
2025-03-05 3,078.15 3,135.02 3,078.01 3,118.73 0.0M
2025-03-04 3,108.04 3,108.43 3,008.99 3,018.31 0.0M
2025-03-03 3,129.69 3,184.64 3,129.69 3,141.38 0.0M
2025-02-28 3,120.87 3,138.65 3,116.06 3,127.24 0.0M
2025-02-27 3,180.67 3,185.57 3,133.88 3,151.94 0.0M
2025-02-26 3,181.72 3,205.37 3,175.54 3,199.77 0.0M
2025-02-25 3,122.23 3,163.05 3,121.91 3,152.09 0.0M
2025-02-24 3,182.21 3,188.38 3,127.39 3,146.60 0.0M
2025-02-21 3,195.95 3,208.33 3,169.95 3,173.84 0.0M
2025-02-20 3,164.78 3,203.45 3,164.01 3,187.08 0.0M
2025-02-19 3,227.51 3,228.61 3,152.77 3,157.73 0.0M
2025-02-18 3,196.82 3,229.48 3,186.11 3,227.90 0.0M
2025-02-17 3,160.17 3,188.62 3,149.37 3,188.53 0.0M
2025-02-14 3,160.05 3,181.60 3,153.74 3,159.37 0.0M
2025-02-13 3,117.91 3,163.30 3,113.08 3,163.30 0.0M
2025-02-12 3,078.66 3,103.29 3,071.80 3,091.61 0.0M
2025-02-11 3,058.92 3,072.52 3,051.69 3,065.90 0.0M
2025-02-10 3,047.45 3,065.50 3,041.46 3,062.32 0.0M
2025-02-07 3,068.71 3,074.33 3,037.60 3,038.63 0.0M
2025-02-06 3,040.52 3,068.56 3,024.99 3,064.37 0.0M
2025-02-05 3,011.56 3,030.59 3,008.91 3,027.07 0.0M
2025-02-04 3,042.70 3,046.23 3,004.35 3,040.83 0.0M
2025-02-03 2,994.16 3,044.47 2,987.96 3,038.28 0.0M
2025-01-31 3,096.56 3,101.47 3,075.01 3,082.65 0.0M
2025-01-30 3,088.19 3,113.85 3,072.61 3,089.95 0.0M
2025-01-29 3,043.75 3,077.13 3,041.14 3,068.85 0.0M
2025-01-28 3,062.10 3,097.08 3,013.87 3,013.87 0.0M
2025-01-27 3,047.24 3,054.78 3,009.11 3,046.06 0.0M
2025-01-24 3,085.90 3,106.87 3,085.52 3,099.89 0.0M
2025-01-23 3,044.91 3,071.01 3,028.02 3,071.01 0.0M
2025-01-22 3,014.92 3,044.96 3,012.79 3,028.42 0.0M
2025-01-21 2,989.56 3,007.68 2,983.23 3,006.40 0.0M
2025-01-20 2,993.05 3,003.02 2,977.35 2,989.46 0.0M
2025-01-17 2,961.53 2,995.21 2,960.40 2,987.62 0.0M
2025-01-16 2,953.62 2,961.05 2,936.36 2,946.93 0.0M
2025-01-15 2,878.99 2,930.65 2,875.78 2,925.75 0.0M
2025-01-14 2,894.57 2,903.36 2,867.79 2,870.51 0.0M
2025-01-13 2,874.20 2,874.28 2,840.94 2,865.50 0.0M
2025-01-10 2,916.15 2,927.13 2,878.77 2,881.76 0.0M
2025-01-09 2,906.60 2,922.10 2,897.46 2,915.40 0.0M
2025-01-08 2,905.37 2,937.61 2,892.93 2,902.55 0.0M
2025-01-07 2,908.91 2,918.35 2,892.08 2,908.86 0.0M
2025-01-03 2,864.52 2,872.30 2,849.18 2,857.35 0.0M
2025-01-02 2,840.17 2,865.02 2,837.12 2,865.02 0.0M