NASDAQ OMX Nordic Materials SEK Net (NOMXNMASEKNI)

NOMXNMASEKNI
🏛️ 瑞典 →
1,662.65
最后更新: 2025-09-30
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
2025-09-30 1,668.34 1,670.02 1,650.95 1,662.65 0.0M
2025-09-29 1,649.08 1,672.58 1,644.30 1,670.06 0.0M
2025-09-28 1,642.60 1,644.91 1,631.88 1,640.07 0.0M
2025-09-26 1,642.60 1,644.91 1,631.88 1,640.07 0.0M
2025-09-25 1,656.31 1,672.37 1,639.29 1,639.29 0.0M
2025-09-24 1,644.71 1,655.87 1,625.83 1,653.62 0.0M
2025-09-23 1,622.74 1,655.18 1,622.28 1,648.35 0.0M
2025-09-22 1,622.16 1,635.36 1,616.42 1,626.29 0.0M
2025-09-21 1,618.11 1,633.74 1,609.41 1,612.00 0.0M
2025-09-19 1,618.11 1,633.74 1,609.41 1,612.00 0.0M
2025-09-18 1,631.68 1,632.06 1,613.34 1,614.39 0.0M
2025-09-17 1,642.27 1,650.04 1,630.92 1,630.92 0.0M
2025-09-16 1,633.67 1,655.71 1,627.30 1,644.19 0.0M
2025-09-15 1,624.89 1,641.74 1,619.80 1,629.83 0.0M
2025-09-12 1,620.60 1,633.61 1,616.27 1,619.14 0.0M
2025-09-11 1,618.59 1,620.87 1,603.38 1,615.02 0.0M
2025-09-10 1,635.16 1,639.42 1,612.71 1,614.97 0.0M
2025-09-09 1,640.16 1,655.10 1,632.79 1,632.94 0.0M
2025-09-08 1,638.24 1,641.44 1,623.96 1,635.56 0.0M
2025-09-05 1,623.07 1,644.37 1,623.04 1,631.14 0.0M
2025-09-04 1,625.31 1,649.96 1,614.28 1,616.79 0.0M
2025-09-03 1,622.51 1,643.66 1,616.03 1,625.55 0.0M
2025-09-02 1,639.18 1,643.43 1,613.55 1,615.70 0.0M
2025-09-01 1,651.38 1,658.32 1,637.14 1,639.89 0.0M
2025-08-29 1,652.22 1,659.24 1,644.51 1,649.31 0.0M
2025-08-28 1,672.97 1,680.54 1,655.73 1,656.73 0.0M
2025-08-27 1,701.11 1,704.54 1,665.66 1,665.70 0.0M
2025-08-26 1,699.26 1,711.49 1,690.52 1,696.12 0.0M
2025-08-25 1,699.29 1,708.85 1,697.40 1,700.78 0.0M
2025-08-22 1,665.60 1,701.98 1,665.51 1,700.96 0.0M
2025-08-21 1,660.07 1,661.49 1,649.86 1,658.90 0.0M
2025-08-20 1,654.47 1,663.09 1,644.40 1,659.33 0.0M
2025-08-19 1,625.02 1,658.96 1,624.50 1,657.78 0.0M
2025-08-18 1,648.10 1,649.20 1,619.81 1,622.82 0.0M
2025-08-15 1,645.00 1,660.66 1,644.96 1,650.45 0.0M
2025-08-14 1,646.75 1,650.60 1,633.02 1,635.35 0.0M
2025-08-13 1,653.39 1,655.86 1,640.93 1,652.62 0.0M
2025-08-12 1,648.74 1,655.51 1,635.47 1,648.48 0.0M
2025-08-11 1,660.61 1,664.54 1,642.69 1,642.69 0.0M
2025-08-08 1,641.08 1,659.28 1,641.08 1,656.16 0.0M
2025-08-07 1,605.07 1,647.51 1,602.73 1,636.16 0.0M
2025-08-06 1,595.21 1,608.81 1,592.61 1,599.82 0.0M
2025-08-05 1,576.28 1,589.93 1,575.46 1,588.47 0.0M
2025-08-04 1,574.03 1,580.63 1,562.17 1,569.89 0.0M
2025-08-01 1,577.15 1,589.13 1,565.13 1,568.68 0.0M
2025-07-31 1,609.00 1,610.07 1,579.55 1,579.55 0.0M
2025-07-30 1,637.08 1,642.14 1,622.26 1,623.32 0.0M
2025-07-29 1,649.42 1,654.50 1,611.59 1,631.81 0.0M
2025-07-28 1,675.68 1,678.93 1,639.38 1,649.31 0.0M
2025-07-25 1,638.05 1,663.78 1,630.44 1,660.79 0.0M
2025-07-24 1,634.44 1,647.53 1,624.70 1,629.53 0.0M
2025-07-23 1,625.97 1,641.08 1,625.08 1,632.48 0.0M
2025-07-22 1,627.73 1,632.74 1,608.00 1,621.39 0.0M
2025-07-21 1,596.34 1,630.57 1,596.34 1,615.39 0.0M
2025-07-18 1,612.44 1,612.44 1,581.21 1,587.26 0.0M
2025-07-17 1,640.11 1,652.98 1,621.40 1,621.40 0.0M
2025-07-16 1,633.25 1,638.58 1,627.74 1,631.15 0.0M
2025-07-15 1,631.25 1,651.61 1,631.01 1,634.36 0.0M
2025-07-14 1,632.48 1,639.48 1,623.59 1,628.67 0.0M
2025-07-11 1,645.13 1,645.75 1,630.83 1,635.25 0.0M
2025-07-10 1,624.90 1,669.81 1,623.26 1,650.48 0.0M
2025-07-09 1,615.67 1,622.91 1,601.50 1,619.29 0.0M
2025-07-08 1,596.75 1,615.23 1,593.29 1,615.23 0.0M
2025-07-07 1,596.39 1,597.27 1,583.51 1,592.35 0.0M
2025-07-04 1,624.42 1,624.42 1,603.58 1,610.63 0.0M
2025-07-03 1,652.93 1,656.88 1,628.48 1,629.26 0.0M
2025-07-02 1,587.23 1,647.09 1,584.68 1,642.92 0.0M
2025-07-01 1,578.00 1,582.05 1,567.71 1,579.62 0.0M
2025-06-30 1,596.13 1,596.68 1,573.14 1,581.58 0.0M
2025-06-27 1,584.16 1,596.55 1,579.97 1,595.57 0.0M
2025-06-26 1,538.83 1,574.76 1,537.94 1,574.56 0.0M
2025-06-25 1,569.06 1,570.89 1,535.28 1,536.52 0.0M
2025-06-24 1,587.64 1,593.29 1,565.38 1,566.52 0.0M
2025-06-23 1,596.55 1,596.55 1,572.95 1,574.31 0.0M
2025-06-20 1,594.69 1,597.24 1,591.48 1,596.36 0.0M
2025-06-19 1,575.11 1,614.84 1,573.66 1,594.62 0.0M
2025-06-18 1,557.84 1,571.25 1,556.08 1,570.99 0.0M
2025-06-17 1,566.23 1,572.40 1,556.83 1,556.83 0.0M
2025-06-16 1,557.91 1,575.24 1,557.88 1,569.75 0.0M
2025-06-13 1,555.47 1,565.43 1,545.41 1,555.18 0.0M
2025-06-12 1,579.77 1,582.14 1,558.16 1,572.39 0.0M
2025-06-11 1,601.59 1,615.66 1,588.38 1,588.38 0.0M
2025-06-10 1,585.73 1,600.70 1,582.03 1,600.70 0.0M
2025-06-09 1,584.60 1,591.30 1,579.00 1,584.16 0.0M
2025-06-07 1,590.66 1,583.22 1,583.22 1,583.22 0.0M
2025-06-06 1,590.66 1,590.71 1,581.60 1,583.22 0.0M
2025-06-05 1,587.81 1,597.43 1,577.67 1,591.07 0.0M
2025-06-04 1,582.25 1,594.77 1,574.13 1,584.75 0.0M
2025-06-03 1,584.35 1,585.22 1,568.42 1,577.25 0.0M
2025-06-02 1,582.96 1,596.85 1,572.03 1,587.99 0.0M
2025-05-30 1,603.66 1,608.39 1,586.97 1,592.60 0.0M
2025-05-29 1,612.46 1,612.91 1,608.24 1,608.92 0.0M
2025-05-28 1,620.23 1,621.78 1,607.68 1,612.11 0.0M
2025-05-27 1,621.84 1,634.01 1,616.66 1,628.44 0.0M
2025-05-26 1,618.80 1,626.30 1,616.37 1,623.28 0.0M
2025-05-23 1,626.06 1,642.27 1,581.41 1,603.59 0.0M
2025-05-22 1,646.13 1,667.86 1,613.15 1,620.20 0.0M
2025-05-21 1,638.78 1,639.46 1,618.09 1,633.97 0.0M
2025-05-20 1,613.30 1,646.10 1,605.56 1,637.19 0.0M
2025-05-19 1,622.51 1,626.57 1,599.76 1,613.73 0.0M
2025-05-16 1,627.87 1,633.63 1,616.69 1,621.75 0.0M
2025-05-15 1,624.82 1,626.50 1,606.61 1,626.50 0.0M
2025-05-14 1,624.75 1,631.53 1,617.45 1,629.05 0.0M
2025-05-13 1,622.10 1,634.70 1,619.99 1,624.91 0.0M
2025-05-12 1,585.16 1,631.50 1,585.13 1,621.53 0.0M
2025-05-09 1,549.19 1,566.18 1,546.43 1,559.59 0.0M
2025-05-08 1,528.78 1,551.95 1,523.81 1,545.82 0.0M
2025-05-07 1,516.34 1,530.01 1,511.35 1,523.43 0.0M
2025-05-06 1,536.52 1,536.54 1,504.76 1,511.83 0.0M
2025-05-05 1,536.04 1,539.03 1,529.85 1,532.84 0.0M
2025-05-02 1,539.62 1,572.76 1,533.96 1,536.81 0.0M
2025-05-01 1,523.86 1,529.08 1,523.44 1,528.22 0.0M
2025-04-30 1,529.20 1,539.77 1,509.43 1,524.33 0.0M
2025-04-29 1,542.66 1,551.39 1,528.20 1,532.59 0.0M
2025-04-28 1,526.58 1,544.09 1,526.20 1,536.69 0.0M
2025-04-25 1,528.81 1,549.90 1,514.80 1,530.46 0.0M
2025-04-24 1,523.95 1,526.23 1,503.27 1,519.42 0.0M
2025-04-23 1,489.56 1,531.54 1,489.56 1,514.58 0.0M
2025-04-22 1,472.18 1,481.27 1,456.94 1,480.50 0.0M
2025-04-17 1,469.48 1,480.71 1,456.45 1,459.64 0.0M
2025-04-16 1,479.52 1,482.72 1,462.95 1,475.13 0.0M
2025-04-15 1,486.24 1,498.92 1,483.22 1,491.65 0.0M
2025-04-14 1,470.89 1,484.21 1,468.03 1,481.59 0.0M
2025-04-11 1,454.65 1,462.32 1,416.00 1,458.88 0.0M
2025-04-10 1,424.95 1,524.40 1,422.36 1,441.47 0.0M
2025-04-09 1,412.68 1,431.18 1,385.48 1,410.11 0.0M
2025-04-08 1,458.10 1,487.49 1,441.33 1,451.96 0.0M
2025-04-07 1,471.31 1,503.96 1,389.22 1,443.18 0.0M
2025-04-04 1,540.80 1,545.51 1,467.72 1,492.55 0.0M
2025-04-03 1,548.85 1,562.45 1,534.68 1,549.09 0.0M
2025-04-02 1,607.22 1,613.96 1,585.76 1,596.67 0.0M
2025-04-01 1,612.23 1,629.95 1,596.97 1,616.51 0.0M
2025-03-31 1,619.75 1,620.20 1,593.28 1,600.59 0.0M
2025-03-28 1,639.81 1,655.76 1,629.97 1,636.83 0.0M
2025-03-27 1,664.58 1,664.58 1,635.24 1,645.03 0.0M
2025-03-26 1,692.63 1,697.58 1,670.03 1,671.51 0.0M
2025-03-25 1,701.75 1,704.29 1,683.24 1,686.89 0.0M
2025-03-24 1,735.45 1,735.73 1,701.65 1,702.80 0.0M
2025-03-21 1,753.96 1,758.83 1,714.72 1,717.83 0.0M
2025-03-20 1,777.30 1,783.59 1,748.54 1,765.07 0.0M
2025-03-19 1,774.03 1,779.05 1,763.17 1,777.12 0.0M
2025-03-18 1,788.01 1,804.91 1,775.04 1,776.64 0.0M
2025-03-17 1,775.87 1,783.92 1,768.15 1,776.92 0.0M
2025-03-14 1,754.99 1,769.85 1,746.26 1,762.36 0.0M
2025-03-13 1,732.20 1,755.66 1,726.87 1,748.80 0.0M
2025-03-12 1,763.19 1,767.51 1,734.31 1,739.44 0.0M
2025-03-11 1,775.98 1,797.19 1,751.57 1,754.05 0.0M
2025-03-10 1,804.92 1,809.65 1,775.33 1,776.59 0.0M
2025-03-07 1,808.79 1,815.55 1,787.58 1,803.27 0.0M
2025-03-06 1,791.41 1,827.78 1,784.25 1,825.08 0.0M
2025-03-05 1,774.17 1,798.96 1,773.83 1,780.92 0.0M
2025-03-04 1,779.50 1,779.50 1,743.92 1,749.96 0.0M
2025-03-03 1,796.88 1,818.26 1,782.60 1,797.95 0.0M
2025-02-28 1,803.11 1,803.93 1,780.86 1,794.22 0.0M
2025-02-27 1,816.35 1,825.42 1,806.95 1,812.85 0.0M
2025-02-26 1,829.70 1,840.86 1,814.36 1,822.08 0.0M
2025-02-25 1,820.89 1,833.57 1,813.72 1,817.53 0.0M
2025-02-24 1,841.21 1,841.64 1,814.80 1,828.62 0.0M
2025-02-21 1,832.66 1,850.35 1,825.95 1,825.95 0.0M
2025-02-20 1,824.79 1,845.06 1,824.17 1,834.81 0.0M
2025-02-19 1,850.30 1,860.17 1,822.43 1,826.28 0.0M
2025-02-18 1,866.34 1,867.22 1,845.49 1,848.99 0.0M
2025-02-17 1,843.67 1,873.11 1,839.25 1,865.95 0.0M
2025-02-14 1,824.69 1,867.04 1,818.41 1,843.12 0.0M
2025-02-13 1,799.32 1,828.31 1,796.27 1,828.09 0.0M
2025-02-12 1,771.26 1,784.65 1,760.96 1,782.78 0.0M
2025-02-11 1,776.80 1,776.80 1,751.68 1,758.08 0.0M
2025-02-10 1,795.96 1,797.64 1,786.72 1,787.57 0.0M
2025-02-07 1,827.32 1,828.83 1,789.52 1,792.51 0.0M
2025-02-06 1,778.60 1,834.91 1,775.84 1,833.77 0.0M
2025-02-05 1,798.49 1,803.43 1,752.92 1,760.59 0.0M
2025-02-04 1,789.58 1,791.45 1,757.62 1,777.93 0.0M
2025-02-03 1,763.83 1,788.14 1,755.98 1,777.60 0.0M
2025-01-31 1,783.42 1,799.18 1,772.84 1,796.45 0.0M
2025-01-30 1,784.23 1,796.47 1,774.15 1,791.86 0.0M
2025-01-29 1,774.33 1,778.62 1,758.59 1,776.62 0.0M
2025-01-28 1,758.39 1,770.60 1,747.77 1,763.28 0.0M
2025-01-27 1,750.22 1,766.44 1,744.92 1,755.88 0.0M
2025-01-24 1,754.03 1,788.21 1,754.03 1,767.07 0.0M
2025-01-23 1,727.98 1,738.03 1,720.92 1,729.07 0.0M
2025-01-22 1,734.80 1,741.84 1,725.41 1,731.35 0.0M
2025-01-21 1,745.12 1,745.13 1,727.12 1,737.83 0.0M
2025-01-20 1,744.27 1,750.34 1,736.40 1,747.77 0.0M
2025-01-17 1,726.08 1,747.27 1,725.26 1,741.29 0.0M
2025-01-16 1,727.02 1,733.73 1,707.70 1,714.77 0.0M
2025-01-15 1,700.63 1,722.47 1,700.63 1,719.91 0.0M
2025-01-14 1,714.63 1,718.95 1,692.11 1,698.58 0.0M
2025-01-13 1,679.00 1,709.84 1,678.47 1,705.90 0.0M
2025-01-10 1,709.46 1,710.14 1,678.86 1,678.86 0.0M
2025-01-09 1,670.35 1,701.00 1,668.53 1,693.50 0.0M
2025-01-08 1,692.93 1,695.27 1,657.52 1,670.68 0.0M
2025-01-07 1,684.80 1,712.40 1,680.20 1,691.61 0.0M
2025-01-03 1,677.97 1,680.27 1,664.62 1,666.51 0.0M
2025-01-02 1,664.13 1,681.17 1,660.30 1,680.94 0.0M