NASDAQ OMX Nordic Materials SEK (NOMXNMASEK)

NOMXNMASEK
🏛️ 瑞典 →
1,062.55
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 1,273.76 1,279.65 1,268.55 1,275.01 0.0M
2021-12-29 1,271.96 1,277.80 1,269.74 1,277.30 0.0M
2021-12-28 1,275.67 1,279.99 1,270.28 1,271.07 0.0M
2021-12-27 1,263.92 1,281.21 1,262.64 1,276.13 0.0M
2021-12-23 1,249.27 1,268.43 1,249.18 1,267.12 0.0M
2021-12-22 1,238.53 1,243.59 1,228.47 1,243.59 0.0M
2021-12-21 1,223.40 1,240.71 1,222.93 1,235.60 0.0M
2021-12-20 1,213.51 1,222.18 1,205.48 1,214.89 0.0M
2021-12-17 1,227.97 1,242.51 1,224.54 1,234.24 0.0M
2021-12-16 1,231.77 1,244.09 1,229.89 1,231.30 0.0M
2021-12-15 1,220.44 1,225.97 1,212.35 1,212.35 0.0M
2021-12-14 1,236.35 1,240.88 1,217.92 1,221.76 0.0M
2021-12-13 1,243.74 1,256.96 1,230.69 1,231.17 0.0M
2021-12-10 1,238.50 1,248.38 1,235.11 1,239.73 0.0M
2021-12-09 1,249.92 1,253.83 1,236.49 1,245.01 0.0M
2021-12-08 1,247.07 1,254.63 1,241.33 1,245.73 0.0M
2021-12-07 1,218.60 1,251.79 1,218.60 1,249.49 0.0M
2021-12-06 1,205.49 1,209.18 1,202.55 1,204.96 0.0M
2021-12-03 1,224.13 1,227.66 1,202.78 1,204.42 0.0M
2021-12-02 1,205.61 1,220.96 1,199.15 1,214.01 0.0M
2021-12-01 1,190.87 1,222.44 1,190.67 1,219.33 0.0M
2021-11-30 1,187.44 1,194.53 1,180.09 1,180.09 0.0M
2021-11-29 1,189.58 1,215.45 1,189.58 1,200.50 0.0M
2021-11-26 1,184.91 1,196.48 1,180.42 1,181.52 0.0M
2021-11-25 1,202.60 1,216.11 1,202.17 1,212.99 0.0M
2021-11-24 1,198.87 1,209.56 1,193.36 1,199.90 0.0M
2021-11-23 1,191.24 1,204.96 1,182.06 1,199.09 0.0M
2021-11-22 1,189.56 1,201.65 1,187.26 1,195.94 0.0M
2021-11-19 1,181.19 1,189.05 1,172.16 1,187.89 0.0M
2021-11-18 1,177.73 1,181.67 1,167.21 1,179.23 0.0M
2021-11-17 1,179.29 1,182.15 1,168.69 1,180.19 0.0M
2021-11-16 1,180.71 1,184.32 1,170.67 1,180.72 0.0M
2021-11-15 1,189.99 1,189.99 1,174.04 1,179.38 0.0M
2021-11-12 1,177.26 1,192.99 1,170.41 1,192.13 0.0M
2021-11-11 1,148.50 1,179.30 1,147.52 1,177.44 0.0M
2021-11-10 1,138.55 1,147.93 1,132.11 1,147.42 0.0M
2021-11-09 1,135.69 1,144.89 1,131.73 1,135.33 0.0M
2021-11-08 1,135.38 1,138.39 1,130.84 1,137.23 0.0M
2021-11-05 1,134.15 1,138.82 1,130.40 1,132.66 0.0M
2021-11-04 1,152.58 1,153.86 1,132.73 1,133.97 0.0M
2021-11-03 1,131.43 1,148.61 1,130.80 1,147.35 0.0M
2021-11-02 1,141.55 1,141.55 1,129.77 1,131.61 0.0M
2021-11-01 1,139.60 1,155.09 1,137.92 1,145.11 0.0M
2021-10-29 1,147.97 1,151.79 1,130.76 1,131.16 0.0M
2021-10-28 1,143.56 1,156.45 1,137.18 1,156.45 0.0M
2021-10-27 1,155.81 1,157.83 1,142.18 1,146.23 0.0M
2021-10-26 1,162.11 1,166.52 1,151.21 1,159.75 0.0M
2021-10-25 1,158.07 1,160.28 1,147.71 1,154.44 0.0M
2021-10-22 1,143.53 1,159.91 1,141.14 1,152.97 0.0M
2021-10-21 1,167.59 1,168.23 1,150.12 1,150.12 0.0M
2021-10-20 1,179.14 1,179.14 1,156.47 1,169.98 0.0M
2021-10-19 1,173.39 1,187.18 1,173.23 1,180.55 0.0M
2021-10-18 1,164.46 1,178.78 1,164.31 1,170.04 0.0M
2021-10-15 1,167.72 1,172.07 1,158.25 1,166.32 0.0M
2021-10-14 1,154.49 1,168.78 1,151.51 1,165.90 0.0M
2021-10-13 1,140.67 1,149.19 1,135.93 1,147.10 0.0M
2021-10-12 1,150.13 1,150.72 1,116.50 1,143.78 0.0M
2021-10-11 1,146.65 1,159.00 1,144.92 1,158.77 0.0M
2021-10-08 1,159.40 1,162.27 1,144.62 1,145.86 0.0M
2021-10-07 1,147.91 1,164.99 1,144.71 1,157.57 0.0M
2021-10-06 1,140.30 1,140.94 1,123.58 1,133.94 0.0M
2021-10-05 1,139.92 1,146.04 1,131.44 1,143.80 0.0M
2021-10-04 1,129.42 1,149.42 1,125.96 1,139.60 0.0M
2021-10-01 1,120.50 1,141.38 1,115.45 1,132.58 0.0M
2021-09-30 1,140.62 1,147.17 1,128.83 1,136.34 0.0M
2021-09-29 1,135.89 1,138.84 1,127.16 1,132.92 0.0M
2021-09-28 1,147.22 1,150.64 1,136.28 1,137.22 0.0M
2021-09-27 1,161.91 1,165.71 1,141.25 1,149.45 0.0M
2021-09-24 1,159.08 1,160.15 1,144.41 1,153.62 0.0M
2021-09-23 1,160.73 1,168.81 1,157.20 1,163.18 0.0M
2021-09-22 1,142.72 1,153.33 1,140.32 1,149.86 0.0M
2021-09-21 1,134.24 1,142.94 1,128.49 1,129.00 0.0M
2021-09-20 1,135.94 1,141.72 1,120.57 1,129.42 0.0M
2021-09-17 1,189.80 1,189.86 1,158.50 1,158.50 0.0M
2021-09-16 1,195.09 1,199.64 1,186.48 1,188.79 0.0M
2021-09-15 1,188.52 1,197.44 1,187.60 1,192.95 0.0M
2021-09-14 1,203.67 1,207.77 1,186.40 1,190.13 0.0M
2021-09-13 1,220.35 1,225.19 1,196.41 1,202.24 0.0M
2021-09-10 1,227.17 1,245.55 1,223.49 1,235.59 0.0M
2021-09-09 1,227.90 1,235.45 1,220.13 1,225.46 0.0M
2021-09-08 1,240.27 1,242.86 1,227.33 1,234.80 0.0M
2021-09-07 1,244.96 1,251.18 1,236.32 1,246.86 0.0M
2021-09-06 1,236.14 1,250.89 1,235.58 1,247.76 0.0M
2021-09-03 1,233.92 1,240.82 1,231.38 1,233.40 0.0M
2021-09-02 1,219.73 1,235.36 1,219.69 1,231.99 0.0M
2021-09-01 1,228.55 1,233.40 1,216.61 1,217.72 0.0M
2021-08-31 1,234.56 1,241.64 1,218.10 1,220.61 0.0M
2021-08-30 1,239.30 1,242.00 1,230.51 1,233.01 0.0M
2021-08-27 1,226.03 1,239.16 1,222.94 1,236.34 0.0M
2021-08-26 1,228.81 1,230.73 1,220.12 1,229.63 0.0M
2021-08-25 1,238.56 1,238.79 1,232.67 1,234.24 0.0M
2021-08-24 1,233.13 1,243.56 1,229.23 1,239.49 0.0M
2021-08-23 1,231.81 1,239.05 1,226.01 1,231.03 0.0M
2021-08-20 1,218.73 1,226.25 1,210.37 1,222.80 0.0M
2021-08-19 1,233.81 1,234.52 1,214.25 1,222.21 0.0M
2021-08-18 1,254.52 1,257.58 1,240.93 1,243.40 0.0M
2021-08-17 1,256.86 1,260.52 1,252.02 1,253.80 0.0M
2021-08-16 1,268.59 1,268.59 1,253.57 1,260.38 0.0M
2021-08-13 1,270.27 1,276.19 1,268.70 1,275.28 0.0M
2021-08-12 1,268.04 1,273.17 1,267.85 1,269.66 0.0M
2021-08-11 1,257.86 1,268.32 1,257.86 1,268.27 0.0M
2021-08-10 1,245.73 1,256.18 1,244.46 1,256.18 0.0M
2021-08-09 1,239.88 1,245.32 1,236.99 1,243.31 0.0M
2021-08-06 1,251.19 1,252.57 1,240.31 1,241.27 0.0M
2021-08-05 1,261.02 1,264.81 1,250.44 1,250.44 0.0M
2021-08-04 1,258.73 1,264.99 1,257.10 1,263.42 0.0M
2021-08-03 1,245.55 1,255.44 1,241.75 1,253.54 0.0M
2021-08-02 1,254.88 1,258.12 1,244.11 1,245.16 0.0M
2021-07-30 1,250.05 1,251.62 1,240.18 1,248.74 0.0M
2021-07-29 1,251.34 1,262.75 1,251.33 1,256.86 0.0M
2021-07-28 1,248.63 1,250.97 1,242.05 1,248.88 0.0M
2021-07-27 1,243.90 1,249.09 1,234.17 1,248.59 0.0M
2021-07-26 1,238.13 1,249.25 1,232.59 1,245.30 0.0M
2021-07-23 1,227.33 1,239.85 1,219.88 1,235.86 0.0M
2021-07-22 1,223.52 1,228.24 1,208.91 1,218.35 0.0M
2021-07-21 1,207.54 1,215.88 1,194.46 1,209.63 0.0M
2021-07-20 1,181.08 1,201.36 1,177.71 1,197.53 0.0M
2021-07-19 1,195.56 1,195.56 1,169.88 1,176.63 0.0M
2021-07-16 1,223.35 1,227.74 1,197.97 1,201.97 0.0M
2021-07-15 1,221.40 1,227.65 1,215.65 1,220.50 0.0M
2021-07-14 1,214.30 1,230.49 1,211.72 1,224.18 0.0M
2021-07-13 1,214.72 1,219.13 1,210.18 1,216.12 0.0M
2021-07-12 1,209.37 1,215.93 1,196.90 1,213.98 0.0M
2021-07-09 1,181.58 1,212.32 1,181.06 1,208.18 0.0M
2021-07-08 1,190.14 1,190.16 1,169.23 1,175.49 0.0M
2021-07-07 1,179.84 1,193.82 1,179.84 1,193.64 0.0M
2021-07-06 1,190.57 1,193.40 1,173.60 1,174.84 0.0M
2021-07-05 1,173.98 1,193.80 1,173.12 1,192.94 0.0M
2021-07-02 1,167.20 1,177.86 1,164.51 1,173.27 0.0M
2021-07-01 1,165.00 1,179.81 1,163.28 1,163.67 0.0M
2021-06-30 1,155.28 1,162.48 1,144.57 1,160.08 0.0M
2021-06-29 1,154.11 1,161.54 1,150.86 1,156.73 0.0M
2021-06-28 1,162.14 1,164.02 1,151.06 1,156.24 0.0M
2021-06-24 1,144.70 1,153.80 1,143.25 1,152.94 0.0M
2021-06-23 1,147.42 1,154.02 1,142.72 1,143.25 0.0M
2021-06-22 1,144.14 1,147.92 1,132.34 1,146.34 0.0M
2021-06-21 1,119.58 1,139.78 1,111.69 1,139.19 0.0M
2021-06-18 1,149.40 1,156.02 1,125.95 1,126.48 0.0M
2021-06-17 1,164.05 1,167.62 1,151.73 1,151.78 0.0M
2021-06-16 1,154.14 1,170.88 1,151.39 1,167.79 0.0M
2021-06-15 1,176.80 1,177.21 1,148.34 1,151.30 0.0M
2021-06-14 1,165.83 1,177.96 1,165.83 1,176.60 0.0M
2021-06-11 1,149.41 1,170.74 1,148.04 1,167.15 0.0M
2021-06-10 1,153.47 1,157.96 1,147.64 1,147.64 0.0M
2021-06-09 1,161.51 1,162.65 1,148.46 1,152.52 0.0M
2021-06-08 1,155.13 1,168.36 1,151.72 1,161.27 0.0M
2021-06-07 1,158.92 1,165.40 1,156.49 1,156.49 0.0M
2021-06-04 1,154.83 1,167.00 1,154.58 1,158.81 0.0M
2021-06-03 1,166.64 1,167.45 1,148.49 1,152.16 0.0M
2021-06-02 1,157.52 1,173.74 1,154.88 1,165.75 0.0M
2021-06-01 1,142.92 1,163.85 1,142.53 1,155.80 0.0M
2021-05-31 1,141.20 1,145.40 1,134.38 1,136.45 0.0M
2021-05-28 1,134.47 1,143.63 1,133.21 1,141.20 0.0M
2021-05-27 1,125.44 1,138.20 1,119.98 1,133.39 0.0M
2021-05-26 1,141.72 1,145.89 1,124.79 1,128.50 0.0M
2021-05-25 1,144.37 1,150.86 1,137.88 1,138.63 0.0M
2021-05-24 1,153.99 1,156.52 1,148.68 1,151.85 0.0M
2021-05-21 1,164.30 1,164.30 1,146.26 1,153.95 0.0M
2021-05-20 1,161.37 1,165.64 1,148.29 1,161.42 0.0M
2021-05-19 1,177.96 1,178.09 1,148.73 1,156.32 0.0M
2021-05-18 1,190.66 1,202.00 1,188.48 1,191.33 0.0M
2021-05-17 1,191.31 1,194.29 1,178.06 1,183.77 0.0M
2021-05-14 1,199.82 1,200.58 1,185.18 1,189.65 0.0M
2021-05-12 1,186.05 1,198.32 1,186.05 1,197.53 0.0M
2021-05-11 1,202.87 1,202.95 1,178.00 1,187.14 0.0M
2021-05-10 1,206.08 1,212.59 1,199.54 1,212.11 0.0M
2021-05-07 1,209.98 1,210.27 1,195.35 1,197.92 0.0M
2021-05-06 1,204.74 1,209.83 1,194.87 1,206.49 0.0M
2021-05-05 1,182.97 1,203.91 1,182.97 1,203.37 0.0M
2021-05-04 1,185.90 1,190.97 1,172.01 1,174.08 0.0M
2021-05-03 1,180.24 1,185.39 1,175.35 1,183.92 0.0M
2021-04-30 1,199.09 1,199.73 1,176.57 1,177.66 0.0M
2021-04-29 1,202.87 1,208.67 1,195.78 1,196.99 0.0M
2021-04-28 1,199.80 1,203.29 1,188.96 1,196.52 0.0M
2021-04-27 1,211.48 1,214.25 1,189.25 1,197.24 0.0M
2021-04-26 1,206.22 1,216.86 1,196.76 1,211.85 0.0M
2021-04-23 1,193.95 1,204.71 1,188.84 1,201.70 0.0M
2021-04-22 1,192.81 1,201.04 1,188.16 1,192.57 0.0M
2021-04-21 1,183.24 1,201.32 1,181.66 1,188.76 0.0M
2021-04-20 1,203.82 1,208.50 1,179.72 1,181.62 0.0M
2021-04-19 1,201.79 1,209.14 1,199.94 1,202.67 0.0M
2021-04-16 1,187.93 1,205.46 1,187.59 1,201.42 0.0M
2021-04-15 1,163.94 1,190.48 1,163.85 1,187.09 0.0M
2021-04-14 1,161.22 1,161.65 1,150.73 1,155.51 0.0M
2021-04-13 1,162.09 1,173.43 1,157.99 1,158.92 0.0M
2021-04-12 1,167.36 1,169.94 1,158.72 1,159.79 0.0M
2021-04-09 1,172.28 1,177.34 1,165.73 1,170.78 0.0M
2021-04-08 1,181.95 1,183.24 1,168.33 1,172.93 0.0M
2021-04-07 1,178.46 1,182.54 1,170.59 1,179.25 0.0M
2021-04-06 1,191.42 1,194.48 1,178.21 1,179.11 0.0M
2021-04-01 1,169.18 1,178.42 1,166.93 1,173.63 0.0M
2021-03-31 1,189.42 1,192.11 1,163.57 1,163.57 0.0M
2021-03-30 1,193.99 1,204.63 1,192.70 1,204.14 0.0M
2021-03-29 1,185.92 1,194.91 1,182.55 1,188.12 0.0M
2021-03-26 1,167.40 1,185.74 1,166.30 1,184.99 0.0M
2021-03-25 1,153.32 1,161.05 1,143.79 1,156.74 0.0M
2021-03-24 1,145.14 1,158.56 1,140.58 1,154.89 0.0M
2021-03-23 1,155.25 1,160.44 1,144.86 1,151.44 0.0M
2021-03-22 1,170.01 1,175.20 1,154.21 1,157.80 0.0M
2021-03-19 1,175.54 1,183.09 1,168.64 1,176.77 0.0M
2021-03-18 1,158.50 1,187.48 1,158.49 1,186.22 0.0M
2021-03-17 1,160.15 1,166.25 1,146.62 1,152.36 0.0M
2021-03-16 1,167.74 1,169.60 1,155.02 1,161.05 0.0M
2021-03-15 1,179.76 1,188.83 1,159.97 1,163.08 0.0M
2021-03-12 1,180.55 1,180.55 1,165.45 1,177.02 0.0M
2021-03-11 1,169.74 1,187.03 1,169.74 1,183.16 0.0M
2021-03-10 1,171.02 1,179.76 1,164.22 1,167.76 0.0M
2021-03-09 1,173.91 1,180.09 1,166.49 1,172.42 0.0M
2021-03-08 1,149.62 1,176.50 1,148.68 1,175.78 0.0M
2021-03-05 1,144.96 1,157.60 1,135.34 1,143.28 0.0M
2021-03-04 1,163.96 1,166.30 1,144.67 1,148.29 0.0M
2021-03-03 1,156.82 1,171.85 1,155.07 1,169.39 0.0M
2021-03-02 1,144.46 1,155.78 1,140.92 1,152.67 0.0M
2021-03-01 1,142.25 1,149.67 1,137.35 1,148.60 0.0M
2021-02-26 1,129.15 1,134.74 1,121.17 1,129.80 0.0M
2021-02-25 1,152.80 1,158.40 1,144.73 1,148.71 0.0M
2021-02-24 1,114.16 1,144.89 1,113.81 1,144.85 0.0M
2021-02-23 1,125.45 1,135.20 1,101.27 1,116.18 0.0M
2021-02-22 1,131.41 1,131.66 1,119.15 1,120.94 0.0M
2021-02-19 1,116.03 1,132.25 1,115.02 1,130.44 0.0M
2021-02-18 1,118.92 1,132.75 1,112.15 1,114.32 0.0M
2021-02-17 1,134.71 1,144.42 1,117.47 1,119.96 0.0M
2021-02-16 1,132.08 1,143.86 1,128.61 1,138.83 0.0M
2021-02-15 1,117.19 1,131.04 1,117.12 1,130.01 0.0M
2021-02-12 1,109.54 1,118.26 1,104.93 1,114.60 0.0M
2021-02-11 1,094.42 1,107.99 1,089.14 1,107.77 0.0M
2021-02-10 1,081.93 1,098.98 1,080.94 1,093.06 0.0M
2021-02-09 1,095.01 1,098.58 1,078.75 1,079.28 0.0M
2021-02-08 1,077.89 1,097.49 1,077.74 1,092.22 0.0M
2021-02-05 1,072.16 1,082.54 1,068.38 1,074.12 0.0M
2021-02-04 1,071.18 1,073.41 1,067.01 1,072.79 0.0M
2021-02-03 1,067.96 1,073.47 1,056.75 1,068.69 0.0M
2021-02-02 1,062.80 1,067.69 1,054.93 1,062.20 0.0M
2021-02-01 1,052.51 1,062.67 1,048.65 1,056.80 0.0M
2021-01-29 1,028.33 1,049.65 1,017.07 1,040.06 0.0M
2021-01-28 1,032.29 1,049.50 1,020.42 1,042.39 0.0M
2021-01-27 1,059.70 1,060.37 1,028.69 1,039.67 0.0M
2021-01-26 1,055.65 1,064.40 1,054.10 1,061.80 0.0M
2021-01-25 1,083.10 1,085.91 1,054.78 1,057.22 0.0M
2021-01-22 1,085.10 1,086.25 1,072.13 1,079.80 0.0M
2021-01-21 1,087.41 1,096.51 1,085.60 1,091.03 0.0M
2021-01-20 1,076.23 1,089.89 1,075.95 1,081.89 0.0M
2021-01-19 1,087.38 1,095.39 1,072.40 1,072.40 0.0M
2021-01-18 1,069.09 1,083.61 1,067.99 1,081.21 0.0M
2021-01-15 1,087.41 1,091.49 1,065.84 1,072.09 0.0M
2021-01-14 1,099.54 1,105.86 1,080.67 1,087.41 0.0M
2021-01-13 1,094.71 1,104.88 1,094.71 1,098.95 0.0M
2021-01-12 1,089.07 1,103.10 1,089.07 1,093.82 0.0M
2021-01-11 1,096.04 1,100.03 1,084.03 1,090.11 0.0M
2021-01-08 1,102.70 1,102.80 1,089.44 1,099.53 0.0M
2021-01-07 1,076.54 1,099.26 1,074.52 1,099.26 0.0M
2021-01-06 1,044.57 1,054.35 1,044.54 1,053.96 0.0M
2021-01-05 1,049.88 1,055.88 1,041.74 1,044.96 0.0M
2021-01-04 1,049.82 1,063.21 1,049.59 1,055.39 0.0M