OMX Nordic All-Share ISK GI Equity (OMXNORISKGI)

OMXNORISKGI
🏛️ 瑞典 →
574.30
最后更新: 2025-10-01
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
2025-10-01 566.93 574.76 565.83 574.30 0.0M
2025-09-30 562.26 565.44 559.28 565.37 0.0M
2025-09-29 563.64 566.97 560.60 563.29 0.0M
2025-09-28 563.80 565.22 560.61 562.75 0.0M
2025-09-26 563.80 565.22 560.61 562.75 0.0M
2025-09-25 568.80 568.80 562.64 562.64 0.0M
2025-09-24 574.18 574.18 568.48 568.84 0.0M
2025-09-23 573.35 578.30 572.81 575.46 0.0M
2025-09-22 575.72 576.00 570.57 571.78 0.0M
2025-09-21 578.92 580.49 575.13 575.15 0.0M
2025-09-19 578.92 580.49 575.13 575.15 0.0M
2025-09-18 574.57 581.40 574.57 578.57 0.0M
2025-09-17 574.55 575.62 572.28 572.28 0.0M
2025-09-16 577.47 578.99 573.07 573.16 0.0M
2025-09-15 576.13 580.56 575.30 577.06 0.0M
2025-09-12 574.56 577.24 572.33 574.19 0.0M
2025-09-11 572.61 573.20 568.90 571.75 0.0M
2025-09-10 572.14 575.91 571.26 572.65 0.0M
2025-09-09 571.97 574.24 568.80 570.14 0.0M
2025-09-08 571.24 572.28 568.06 572.02 0.0M
2025-09-07 569.44 570.21 570.21 570.21 0.0M
2025-09-05 569.44 573.80 568.73 570.21 0.0M
2025-09-04 567.72 569.65 566.72 567.30 0.0M
2025-09-03 566.99 569.29 564.43 567.57 0.0M
2025-09-02 574.51 575.31 564.26 564.26 0.0M
2025-09-01 570.63 574.83 570.63 574.36 0.0M
2025-08-29 569.72 571.26 567.29 568.14 0.0M
2025-08-28 572.97 575.45 570.83 571.36 0.0M
2025-08-27 572.83 573.68 569.36 570.86 0.0M
2025-08-26 574.36 574.36 571.35 571.35 0.0M
2025-08-25 579.22 579.64 576.90 577.02 0.0M
2025-08-22 571.31 582.93 571.31 580.63 0.0M
2025-08-21 570.33 571.58 569.20 571.22 0.0M
2025-08-20 569.90 572.62 568.97 570.70 0.0M
2025-08-19 566.95 572.60 566.95 571.87 0.0M
2025-08-18 565.13 565.79 562.42 565.07 0.0M
2025-08-15 564.52 565.79 562.12 562.40 0.0M
2025-08-14 560.80 562.98 560.32 561.55 0.0M
2025-08-13 561.89 562.65 558.76 560.54 0.0M
2025-08-12 558.37 559.63 555.15 559.41 0.0M
2025-08-11 563.84 563.84 555.84 555.86 0.0M
2025-08-08 559.89 561.74 559.53 560.89 0.0M
2025-08-07 549.45 560.24 548.90 557.37 0.0M
2025-08-06 553.54 554.96 546.84 547.32 0.0M
2025-08-05 553.03 553.51 549.98 550.43 0.0M
2025-08-04 547.72 551.20 545.54 550.55 0.0M
2025-08-01 545.11 549.26 542.61 545.70 0.0M
2025-07-31 560.35 561.16 552.74 552.75 0.0M
2025-07-30 563.50 565.52 559.28 560.14 0.0M
2025-07-29 580.04 583.17 562.84 565.00 0.0M
2025-07-28 589.55 589.91 578.86 580.01 0.0M
2025-07-27 579.21 582.23 582.23 582.23 0.0M
2025-07-25 579.21 582.23 577.83 582.23 0.0M
2025-07-24 580.14 583.94 578.95 579.94 0.0M
2025-07-23 572.00 578.19 572.00 576.91 0.0M
2025-07-22 566.55 566.92 562.43 566.49 0.0M
2025-07-21 566.30 568.98 565.57 566.70 0.0M
2025-07-18 566.62 569.60 562.80 564.33 0.0M
2025-07-17 563.74 567.86 562.58 564.05 0.0M
2025-07-16 564.82 566.14 561.57 561.84 0.0M
2025-07-15 569.62 572.17 566.36 566.36 0.0M
2025-07-14 567.78 568.70 566.91 568.68 0.0M
2025-07-11 580.71 580.97 572.30 572.45 0.0M
2025-07-10 578.15 583.06 577.94 582.59 0.0M
2025-07-09 573.07 578.35 570.94 576.14 0.0M
2025-07-08 568.78 570.94 566.02 570.92 0.0M
2025-07-07 566.64 569.21 565.49 567.86 0.0M
2025-07-04 564.84 567.37 562.09 566.88 0.0M
2025-07-03 568.79 569.87 566.99 567.24 0.0M
2025-07-02 565.57 569.77 564.00 566.94 0.0M
2025-07-01 563.35 563.52 556.47 561.87 0.0M
2025-06-30 568.43 568.43 561.01 561.39 0.0M
2025-06-27 559.53 566.28 559.53 565.53 0.0M
2025-06-26 558.70 560.69 555.24 556.20 0.0M
2025-06-25 560.96 563.28 556.60 556.90 0.0M
2025-06-24 565.30 567.46 559.95 559.95 0.0M
2025-06-23 560.80 562.11 554.75 555.64 0.0M
2025-06-20 566.66 566.66 563.16 563.67 0.0M
2025-06-19 567.13 570.55 565.15 565.15 0.0M
2025-06-18 574.34 576.03 569.79 570.95 0.0M
2025-06-17 579.05 580.38 575.29 576.31 0.0M
2025-06-16 583.41 586.68 582.28 583.17 0.0M
2025-06-13 582.90 587.55 582.16 582.64 0.0M
2025-06-12 587.87 591.83 583.70 589.32 0.0M
2025-06-11 591.75 593.05 588.99 589.94 0.0M
2025-06-10 590.33 593.40 589.11 593.40 0.0M
2025-06-09 589.14 590.52 588.19 588.78 0.0M
2025-06-07 587.94 587.96 587.96 587.96 0.0M
2025-06-06 587.94 589.92 587.85 587.96 0.0M
2025-06-05 586.56 589.42 584.81 587.40 0.0M
2025-06-04 583.11 587.09 582.54 586.52 0.0M
2025-06-03 583.07 583.26 576.45 579.37 0.0M
2025-06-02 580.63 584.14 578.25 581.86 0.0M
2025-05-30 580.18 583.15 578.51 580.07 0.0M
2025-05-29 580.94 582.25 580.77 582.01 0.0M
2025-05-28 583.05 584.25 579.35 580.15 0.0M
2025-05-27 583.44 588.39 582.40 583.25 0.0M
2025-05-26 586.75 589.12 584.62 585.39 0.0M
2025-05-23 583.87 588.18 570.31 579.62 0.0M
2025-05-22 586.98 587.04 579.52 581.80 0.0M
2025-05-21 590.83 592.14 586.15 591.53 0.0M
2025-05-20 594.38 598.37 592.38 594.36 0.0M
2025-05-19 587.00 591.63 584.00 591.25 0.0M
2025-05-16 587.50 593.91 586.31 588.46 0.0M
2025-05-15 579.17 584.98 579.17 584.37 0.0M
2025-05-14 586.93 588.10 581.64 582.38 0.0M
2025-05-13 590.56 594.10 586.39 586.65 0.0M
2025-05-12 577.68 589.95 574.03 589.57 0.0M
2025-05-09 575.17 578.95 574.62 576.46 0.0M
2025-05-08 571.39 576.44 568.69 571.68 0.0M
2025-05-07 571.28 576.82 568.62 570.10 0.0M
2025-05-06 578.78 578.78 571.39 573.02 0.0M
2025-05-05 577.18 579.37 574.95 578.56 0.0M
2025-05-02 568.10 576.37 568.04 575.16 0.0M
2025-05-01 564.58 566.52 562.77 563.06 0.0M
2025-04-30 556.20 564.75 556.20 562.49 0.0M
2025-04-29 552.40 555.99 550.97 554.07 0.0M
2025-04-28 548.48 554.86 546.07 553.27 0.0M
2025-04-25 547.89 548.54 542.49 545.80 0.0M
2025-04-24 540.15 545.47 537.79 544.92 0.0M
2025-04-23 540.52 548.13 539.22 544.36 0.0M
2025-04-22 535.81 535.81 526.24 533.04 0.0M
2025-04-17 533.98 536.78 531.20 536.52 0.0M
2025-04-16 532.65 534.79 529.14 534.79 0.0M
2025-04-15 533.27 540.56 532.81 538.61 0.0M
2025-04-14 527.18 530.79 524.94 529.81 0.0M
2025-04-11 515.20 516.95 505.18 513.14 0.0M
2025-04-10 501.96 543.03 501.41 514.08 0.0M
2025-04-09 499.17 501.47 486.90 492.19 0.0M
2025-04-08 513.74 521.96 507.06 516.93 0.0M
2025-04-07 509.43 526.89 483.09 505.13 0.0M
2025-04-04 546.33 548.38 514.94 520.49 0.0M
2025-04-03 557.13 562.61 551.20 551.64 0.0M
2025-04-02 566.79 567.48 559.58 567.06 0.0M
2025-04-01 565.39 570.51 562.56 570.14 0.0M
2025-03-31 564.07 564.07 556.10 558.92 0.0M
2025-03-28 572.61 575.64 566.37 568.52 0.0M
2025-03-27 577.36 577.61 569.23 572.73 0.0M
2025-03-26 592.55 592.55 580.14 580.59 0.0M
2025-03-25 590.65 595.03 587.72 591.31 0.0M
2025-03-24 593.03 593.03 587.11 588.73 0.0M
2025-03-21 597.04 597.04 588.41 589.57 0.0M
2025-03-20 601.01 603.04 591.83 597.05 0.0M
2025-03-19 604.08 604.80 600.81 601.25 0.0M
2025-03-18 605.87 611.41 602.76 604.76 0.0M
2025-03-17 601.11 605.91 600.26 603.40 0.0M
2025-03-14 591.74 599.73 591.43 599.60 0.0M
2025-03-13 591.91 594.84 589.24 589.36 0.0M
2025-03-12 599.73 601.58 588.82 592.54 0.0M
2025-03-11 608.85 609.39 595.94 596.37 0.0M
2025-03-10 623.20 624.26 606.02 607.38 0.0M
2025-03-07 617.27 622.73 613.62 621.51 0.0M
2025-03-06 626.86 627.72 616.00 621.63 0.0M
2025-03-05 613.88 624.89 613.88 622.50 0.0M
2025-03-04 620.01 620.01 607.00 607.00 0.0M
2025-03-03 620.06 626.15 617.16 624.38 0.0M
2025-02-28 615.14 619.31 612.09 618.51 0.0M
2025-02-27 621.48 623.07 617.28 618.81 0.0M
2025-02-26 624.62 628.54 623.76 625.55 0.0M
2025-02-25 616.22 627.20 616.22 623.93 0.0M
2025-02-24 622.00 622.11 613.41 616.16 0.0M
2025-02-21 616.50 621.87 616.50 619.53 0.0M
2025-02-20 615.39 617.91 613.53 614.58 0.0M
2025-02-19 621.02 623.06 612.28 614.20 0.0M
2025-02-18 618.04 622.04 615.89 621.75 0.0M
2025-02-17 613.60 616.84 613.31 615.94 0.0M
2025-02-14 613.42 617.21 611.09 612.15 0.0M
2025-02-13 608.88 612.23 605.88 612.13 0.0M
2025-02-12 608.43 609.67 602.48 605.33 0.0M
2025-02-11 607.19 609.34 606.37 608.77 0.0M
2025-02-10 606.85 609.91 606.62 609.05 0.0M
2025-02-07 610.34 613.92 603.87 606.69 0.0M
2025-02-06 603.47 611.14 602.29 610.85 0.0M
2025-02-05 595.60 601.04 595.49 600.46 0.0M
2025-02-04 591.14 594.90 585.45 594.90 0.0M
2025-02-03 587.61 591.06 583.64 590.43 0.0M
2025-01-31 600.85 602.09 598.27 599.49 0.0M
2025-01-30 593.69 598.25 593.08 598.25 0.0M
2025-01-29 592.78 596.19 592.44 592.84 0.0M
2025-01-28 594.32 596.45 590.11 590.11 0.0M
2025-01-27 591.82 594.30 588.63 593.74 0.0M
2025-01-24 591.79 603.36 591.20 595.92 0.0M
2025-01-23 587.55 589.42 584.33 589.42 0.0M
2025-01-22 586.71 591.17 584.85 585.99 0.0M
2025-01-21 576.61 583.16 575.28 583.16 0.0M
2025-01-20 579.18 581.08 573.80 575.64 0.0M
2025-01-17 577.14 578.47 574.47 577.70 0.0M
2025-01-16 576.17 577.32 572.86 576.02 0.0M
2025-01-15 562.11 574.45 562.11 574.34 0.0M
2025-01-14 566.96 569.26 562.34 562.93 0.0M
2025-01-13 567.52 567.53 561.85 563.24 0.0M
2025-01-10 575.56 577.48 570.05 570.18 0.0M
2025-01-09 572.14 575.67 571.43 575.29 0.0M
2025-01-08 574.69 578.42 571.03 573.13 0.0M
2025-01-07 575.95 580.46 573.15 574.90 0.0M
2025-01-06 573.39 574.57 571.03 574.49 0.0M
2025-01-03 573.18 575.43 570.04 574.29 0.0M
2025-01-02 567.59 574.08 567.59 573.62 0.0M