OMX Nordic Small Cap SEK GI (OMXNSCSEKGI)

OMXNSCSEKGI
🏛️ 瑞典 →
464.65
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
2025-09-29 463.50 465.81 463.50 464.65 0.0M
2025-09-28 462.64 463.68 462.19 462.58 0.0M
2025-09-26 462.64 463.68 462.19 462.58 0.0M
2025-09-25 462.03 465.71 461.67 462.42 0.0M
2025-09-24 462.50 463.15 461.13 461.13 0.0M
2025-09-23 463.30 463.79 460.23 461.67 0.0M
2025-09-22 464.90 465.75 462.96 462.96 0.0M
2025-09-21 465.73 467.34 464.81 465.47 0.0M
2025-09-19 465.73 467.34 464.81 465.47 0.0M
2025-09-18 463.22 465.69 463.22 465.51 0.0M
2025-09-17 461.77 464.29 461.64 462.47 0.0M
2025-09-16 460.65 462.28 460.33 461.08 0.0M
2025-09-15 459.37 460.92 458.60 459.85 0.0M
2025-09-12 457.97 460.99 457.97 459.38 0.0M
2025-09-11 461.30 461.30 457.67 457.67 0.0M
2025-09-10 462.48 463.69 460.16 460.16 0.0M
2025-09-09 465.79 466.19 462.03 462.36 0.0M
2025-09-08 463.54 481.08 461.86 466.60 0.0M
2025-09-05 463.08 464.45 462.18 462.45 0.0M
2025-09-04 460.33 463.20 460.01 462.71 0.0M
2025-09-03 459.64 462.57 459.31 459.34 0.0M
2025-09-02 465.42 465.86 457.98 457.98 0.0M
2025-09-01 465.57 467.91 464.48 464.48 0.0M
2025-08-29 466.24 467.14 463.68 465.34 0.0M
2025-08-28 465.91 467.94 464.50 466.51 0.0M
2025-08-27 466.10 468.09 465.97 465.97 0.0M
2025-08-26 466.03 466.92 465.13 465.13 0.0M
2025-08-25 463.20 466.89 463.20 465.54 0.0M
2025-08-22 460.81 463.87 460.81 462.85 0.0M
2025-08-21 460.12 461.53 459.41 461.08 0.0M
2025-08-20 458.27 461.05 458.10 459.88 0.0M
2025-08-19 460.16 460.61 458.88 459.31 0.0M
2025-08-18 460.50 462.08 459.34 460.45 0.0M
2025-08-15 461.90 461.93 459.20 459.65 0.0M
2025-08-14 462.92 463.83 461.40 461.40 0.0M
2025-08-13 464.05 464.84 461.84 462.71 0.0M
2025-08-12 466.93 467.33 464.20 464.37 0.0M
2025-08-11 466.99 468.06 465.54 465.70 0.0M
2025-08-08 467.34 468.01 466.29 466.66 0.0M
2025-08-07 466.04 467.02 465.32 466.55 0.0M
2025-08-06 467.79 468.95 465.37 465.67 0.0M
2025-08-05 466.61 467.65 465.95 466.22 0.0M
2025-08-04 465.61 467.54 464.72 465.79 0.0M
2025-08-01 470.46 470.46 464.46 464.46 0.0M
2025-07-31 469.56 471.75 469.44 471.03 0.0M
2025-07-30 469.25 470.74 468.07 468.45 0.0M
2025-07-29 472.52 474.01 468.05 469.22 0.0M
2025-07-28 474.88 475.99 471.26 471.40 0.0M
2025-07-27 472.16 473.56 473.56 473.56 0.0M
2025-07-25 472.16 474.66 472.14 473.56 0.0M
2025-07-24 471.71 473.26 471.13 471.27 0.0M
2025-07-23 466.00 470.47 466.00 470.11 0.0M
2025-07-22 468.12 468.57 464.90 465.58 0.0M
2025-07-21 467.67 469.54 467.12 467.23 0.0M
2025-07-18 469.45 470.51 466.89 467.49 0.0M
2025-07-17 468.65 470.64 468.05 470.09 0.0M
2025-07-16 469.05 471.17 467.91 469.08 0.0M
2025-07-15 466.23 469.30 466.15 468.54 0.0M
2025-07-14 463.11 465.87 462.49 465.02 0.0M
2025-07-11 463.02 464.70 462.15 463.89 0.0M
2025-07-10 460.88 463.52 460.50 462.50 0.0M
2025-07-09 460.69 461.64 459.74 460.57 0.0M
2025-07-08 454.69 460.46 454.69 460.02 0.0M
2025-07-07 457.39 457.39 454.09 454.84 0.0M
2025-07-04 456.91 457.89 455.85 457.70 0.0M
2025-07-03 453.01 457.36 452.53 456.75 0.0M
2025-07-02 451.43 453.63 450.66 452.73 0.0M
2025-07-01 448.28 450.61 447.97 449.98 0.0M
2025-06-30 445.87 448.29 445.87 448.29 0.0M
2025-06-27 441.92 445.16 441.92 445.16 0.0M
2025-06-26 439.66 441.48 439.50 440.92 0.0M
2025-06-25 438.75 440.68 438.71 439.14 0.0M
2025-06-24 436.43 439.20 436.43 438.43 0.0M
2025-06-23 437.74 438.38 434.84 435.68 0.0M
2025-06-20 438.41 439.30 438.20 438.96 0.0M
2025-06-19 438.44 439.58 437.24 438.41 0.0M
2025-06-18 436.10 438.50 435.75 438.42 0.0M
2025-06-17 436.46 436.90 434.28 435.04 0.0M
2025-06-16 435.14 437.77 435.14 436.57 0.0M
2025-06-13 437.24 437.24 434.34 434.68 0.0M
2025-06-12 439.02 439.89 436.71 437.77 0.0M
2025-06-11 439.12 440.16 438.54 439.37 0.0M
2025-06-10 437.60 438.86 437.26 438.40 0.0M
2025-06-09 438.27 439.88 436.96 436.96 0.0M
2025-06-07 436.18 437.88 437.88 437.88 0.0M
2025-06-06 436.18 437.99 436.18 437.88 0.0M
2025-06-05 434.80 436.33 434.49 435.63 0.0M
2025-06-04 430.20 433.92 430.20 433.72 0.0M
2025-06-03 427.64 430.49 427.64 429.95 0.0M
2025-06-02 424.37 427.52 423.36 427.30 0.0M
2025-05-30 418.77 425.70 418.67 424.68 0.0M
2025-05-29 418.22 418.25 417.45 417.56 0.0M
2025-05-28 420.17 420.54 417.84 418.24 0.0M
2025-05-27 417.53 419.83 417.13 419.72 0.0M
2025-05-26 415.39 418.08 415.39 417.71 0.0M
2025-05-23 417.03 418.54 412.37 413.86 0.0M
2025-05-22 417.56 418.05 415.35 416.03 0.0M
2025-05-21 417.88 418.19 416.32 417.14 0.0M
2025-05-20 415.23 417.99 415.17 417.54 0.0M
2025-05-19 419.42 419.44 414.39 415.59 0.0M
2025-05-16 418.24 418.99 417.31 417.83 0.0M
2025-05-15 418.98 419.33 416.73 417.40 0.0M
2025-05-14 416.32 418.52 416.17 418.25 0.0M
2025-05-13 415.21 416.99 413.98 416.59 0.0M
2025-05-12 412.41 415.13 412.41 413.44 0.0M
2025-05-09 412.51 413.55 411.88 411.93 0.0M
2025-05-08 412.40 412.40 409.97 411.16 0.0M
2025-05-07 408.71 409.91 407.93 409.49 0.0M
2025-05-06 409.95 410.75 406.64 406.76 0.0M
2025-05-05 411.61 411.74 408.63 409.25 0.0M
2025-05-02 409.02 411.01 409.02 410.93 0.0M
2025-05-01 407.29 408.56 407.29 408.26 0.0M
2025-04-30 407.68 408.14 406.45 407.47 0.0M
2025-04-29 408.06 408.51 405.20 406.39 0.0M
2025-04-28 406.67 408.33 405.78 406.08 0.0M
2025-04-25 403.10 405.97 402.76 405.71 0.0M
2025-04-24 402.71 402.77 400.57 401.74 0.0M
2025-04-23 397.35 401.36 397.35 401.02 0.0M
2025-04-22 397.17 397.26 393.47 396.45 0.0M
2025-04-17 398.60 399.20 395.41 395.45 0.0M
2025-04-16 400.63 400.79 397.63 398.13 0.0M
2025-04-15 396.27 399.91 396.27 399.57 0.0M
2025-04-14 394.02 395.07 392.41 394.21 0.0M
2025-04-11 389.61 393.66 387.33 393.66 0.0M
2025-04-10 386.45 394.86 386.45 388.02 0.0M
2025-04-09 382.31 382.31 374.44 377.16 0.0M
2025-04-08 378.62 385.76 378.62 384.23 0.0M
2025-04-07 378.02 378.02 364.68 375.16 0.0M
2025-04-04 397.73 399.51 382.41 387.19 0.0M
2025-04-03 397.97 398.93 394.92 395.40 0.0M
2025-04-02 404.92 405.34 400.18 401.57 0.0M
2025-04-01 404.49 405.41 403.65 404.75 0.0M
2025-03-31 406.03 406.03 402.07 403.29 0.0M
2025-03-28 406.84 408.03 405.26 406.06 0.0M
2025-03-27 408.19 408.69 406.05 407.03 0.0M
2025-03-26 410.62 411.31 407.35 407.35 0.0M
2025-03-25 410.00 411.04 408.43 409.85 0.0M
2025-03-24 411.26 412.72 409.92 409.92 0.0M
2025-03-21 411.05 411.51 409.02 410.87 0.0M
2025-03-20 414.88 414.88 411.08 411.91 0.0M
2025-03-19 414.72 415.55 412.55 414.39 0.0M
2025-03-18 413.31 414.71 412.58 413.55 0.0M
2025-03-17 410.98 412.87 410.67 412.22 0.0M
2025-03-14 408.03 410.27 408.03 409.57 0.0M
2025-03-13 405.75 407.60 404.91 407.02 0.0M
2025-03-12 403.37 406.68 403.37 405.03 0.0M
2025-03-11 405.69 406.15 402.64 402.66 0.0M
2025-03-10 412.50 413.10 405.97 406.38 0.0M
2025-03-07 412.59 412.59 409.03 411.92 0.0M
2025-03-06 411.68 413.40 409.63 412.71 0.0M
2025-03-05 413.78 418.51 412.99 413.82 0.0M
2025-03-04 419.91 419.91 412.07 412.60 0.0M
2025-03-03 425.93 426.83 420.90 421.31 0.0M
2025-02-28 429.77 429.92 424.89 426.01 0.0M
2025-02-27 433.16 436.98 428.70 429.91 0.0M
2025-02-26 422.80 434.34 422.80 432.55 0.0M
2025-02-25 419.28 422.55 419.28 421.99 0.0M
2025-02-24 418.63 419.82 417.97 419.82 0.0M
2025-02-21 422.90 423.22 418.49 419.00 0.0M
2025-02-20 422.28 422.71 421.29 421.77 0.0M
2025-02-19 424.04 424.05 420.78 422.04 0.0M
2025-02-18 426.27 427.09 422.70 424.32 0.0M
2025-02-17 425.36 427.62 425.09 426.30 0.0M
2025-02-14 425.24 426.32 424.53 425.70 0.0M
2025-02-13 422.96 424.69 422.56 424.68 0.0M
2025-02-12 423.49 423.75 422.29 422.62 0.0M
2025-02-11 423.85 424.22 421.91 422.96 0.0M
2025-02-10 423.35 424.76 422.11 422.74 0.0M
2025-02-07 423.88 424.45 422.72 423.49 0.0M
2025-02-06 423.83 424.07 421.55 423.30 0.0M
2025-02-05 423.35 424.62 421.35 421.85 0.0M
2025-02-04 423.33 423.60 420.86 422.72 0.0M
2025-02-03 425.44 425.44 420.84 422.66 0.0M
2025-01-31 426.09 429.39 425.63 429.24 0.0M
2025-01-30 423.57 424.93 422.84 424.85 0.0M
2025-01-29 424.65 425.28 422.46 422.80 0.0M
2025-01-28 425.28 425.55 422.65 423.22 0.0M
2025-01-27 424.20 424.66 421.85 424.01 0.0M
2025-01-24 420.03 429.00 420.03 423.36 0.0M
2025-01-23 418.21 420.00 417.42 419.43 0.0M
2025-01-22 417.25 418.86 417.18 417.95 0.0M
2025-01-21 414.52 417.51 414.44 417.51 0.0M
2025-01-20 416.28 417.57 414.19 414.79 0.0M
2025-01-17 416.83 417.67 416.02 416.56 0.0M
2025-01-16 419.49 421.78 416.55 417.21 0.0M
2025-01-15 418.26 424.12 418.18 418.66 0.0M
2025-01-14 413.49 417.60 413.49 417.40 0.0M
2025-01-13 413.77 419.45 412.24 412.43 0.0M
2025-01-10 415.00 416.53 412.86 412.86 0.0M
2025-01-09 416.77 417.20 415.43 415.71 0.0M
2025-01-08 421.14 421.72 416.15 416.59 0.0M
2025-01-07 420.55 422.01 419.43 420.25 0.0M
2025-01-06 419.40 420.52 418.94 420.37 0.0M
2025-01-03 418.34 420.36 418.34 420.36 0.0M
2025-01-02 409.26 418.24 409.26 418.24 0.0M