OMX Nordic Mid Cap ISK GI Equity (OMXNMCISKGI)

OMXNMCISKGI
🏛️ 스웨덴 →
697.80
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 561.01 562.05 558.44 558.50 0.0M
2022-12-29 552.92 561.61 551.29 560.87 0.0M
2022-12-28 556.87 558.09 554.00 554.75 0.0M
2022-12-27 559.22 561.43 556.62 557.28 0.0M
2022-12-23 555.39 559.29 554.49 556.03 0.0M
2022-12-22 562.43 564.07 554.68 555.28 0.0M
2022-12-21 552.76 559.89 552.76 559.81 0.0M
2022-12-20 550.23 552.79 548.80 551.33 0.0M
2022-12-19 556.23 559.61 554.29 554.29 0.0M
2022-12-16 561.41 562.57 552.54 557.20 0.0M
2022-12-15 570.24 570.66 562.02 562.02 0.0M
2022-12-14 572.04 574.86 568.59 573.43 0.0M
2022-12-13 566.02 576.78 563.82 572.44 0.0M
2022-12-12 558.83 564.24 555.97 563.81 0.0M
2022-12-09 555.04 560.84 554.27 560.32 0.0M
2022-12-08 554.45 555.27 551.37 553.19 0.0M
2022-12-07 558.08 558.08 550.99 555.16 0.0M
2022-12-06 564.92 565.92 558.09 558.09 0.0M
2022-12-05 563.87 569.35 563.87 566.40 0.0M
2022-12-02 563.10 565.38 558.24 563.44 0.0M
2022-12-01 561.28 565.95 556.90 562.07 0.0M
2022-11-30 550.05 552.55 548.84 551.78 0.0M
2022-11-29 549.98 550.40 547.86 548.69 0.0M
2022-11-28 552.83 554.19 545.44 549.72 0.0M
2022-11-25 554.95 555.75 552.35 555.19 0.0M
2022-11-24 550.11 554.55 549.09 554.39 0.0M
2022-11-23 543.72 550.07 543.60 550.07 0.0M
2022-11-22 545.54 546.00 539.94 542.30 0.0M
2022-11-21 551.56 551.99 544.84 544.84 0.0M
2022-11-18 550.95 552.46 548.54 551.82 0.0M
2022-11-17 555.67 557.21 549.19 549.35 0.0M
2022-11-16 566.03 566.03 554.37 556.07 0.0M
2022-11-15 574.06 574.06 565.70 566.03 0.0M
2022-11-14 573.41 575.29 571.40 573.10 0.0M
2022-11-11 561.52 572.24 560.35 571.72 0.0M
2022-11-10 541.23 557.88 536.24 557.88 0.0M
2022-11-09 544.57 544.66 540.72 542.21 0.0M
2022-11-08 538.05 545.54 536.76 545.07 0.0M
2022-11-07 534.31 540.31 532.97 538.30 0.0M
2022-11-04 527.21 533.67 527.03 533.22 0.0M
2022-11-03 519.13 525.91 517.60 524.98 0.0M
2022-11-02 520.48 521.49 518.68 520.11 0.0M
2022-11-01 519.06 524.95 518.50 519.80 0.0M
2022-10-31 514.89 516.67 512.77 515.70 0.0M
2022-10-28 510.95 513.17 508.11 513.13 0.0M
2022-10-27 514.43 516.05 509.41 512.37 0.0M
2022-10-26 510.22 514.60 508.86 514.26 0.0M
2022-10-25 501.35 510.89 500.90 510.55 0.0M
2022-10-24 497.81 500.48 495.43 499.83 0.0M
2022-10-21 492.49 496.48 487.89 494.84 0.0M
2022-10-20 495.85 496.39 491.15 494.58 0.0M
2022-10-19 507.78 507.78 496.66 496.66 0.0M
2022-10-18 501.82 507.66 500.56 506.07 0.0M
2022-10-17 489.04 499.22 487.37 497.76 0.0M
2022-10-14 487.24 491.67 485.13 487.45 0.0M
2022-10-13 476.38 481.49 469.80 480.85 0.0M
2022-10-12 482.17 483.43 475.83 477.13 0.0M
2022-10-11 481.87 483.08 477.25 481.07 0.0M
2022-10-10 483.99 484.31 480.64 481.21 0.0M
2022-10-07 488.84 493.31 483.29 483.29 0.0M
2022-10-06 491.58 493.83 487.22 489.43 0.0M
2022-10-05 502.47 502.47 487.10 488.25 0.0M
2022-10-04 497.21 501.87 497.21 501.73 0.0M
2022-10-03 483.88 491.19 476.06 490.71 0.0M
2022-09-30 474.93 487.16 474.93 486.59 0.0M
2022-09-29 478.67 479.35 471.38 473.71 0.0M
2022-09-28 472.12 478.89 466.43 478.72 0.0M
2022-09-27 475.53 478.46 473.65 474.63 0.0M
2022-09-26 478.81 480.04 473.90 475.23 0.0M
2022-09-23 488.14 488.75 477.13 482.63 0.0M
2022-09-22 496.91 497.45 488.50 488.59 0.0M
2022-09-21 499.81 501.56 498.38 500.49 0.0M
2022-09-20 518.66 520.33 502.90 502.91 0.0M
2022-09-19 515.68 515.68 507.85 513.41 0.0M
2022-09-16 518.86 518.86 512.77 513.59 0.0M
2022-09-15 527.98 529.45 521.67 522.96 0.0M
2022-09-14 530.40 534.46 527.51 528.42 0.0M
2022-09-13 544.99 544.99 534.03 534.59 0.0M
2022-09-12 538.61 546.16 538.05 543.25 0.0M
2022-09-09 526.91 537.43 526.91 537.26 0.0M
2022-09-08 527.65 529.68 519.17 524.68 0.0M
2022-09-07 529.29 529.29 523.58 525.36 0.0M
2022-09-06 532.43 537.95 527.34 529.85 0.0M
2022-09-05 530.56 532.08 527.38 531.72 0.0M
2022-09-02 531.01 538.21 527.32 537.23 0.0M
2022-09-01 542.16 542.16 527.96 529.09 0.0M
2022-08-31 543.51 546.12 541.48 544.40 0.0M
2022-08-30 543.97 549.73 541.03 541.68 0.0M
2022-08-29 542.91 543.16 536.94 541.20 0.0M
2022-08-26 556.12 557.25 546.07 546.50 0.0M
2022-08-25 556.21 558.22 552.63 556.28 0.0M
2022-08-24 551.76 553.94 547.88 553.06 0.0M
2022-08-23 552.90 558.82 552.90 554.93 0.0M
2022-08-22 566.36 567.10 552.47 553.36 0.0M
2022-08-19 574.22 574.22 566.46 566.74 0.0M
2022-08-18 573.37 576.80 572.94 574.72 0.0M
2022-08-17 580.11 580.11 571.41 573.34 0.0M
2022-08-16 580.30 581.72 577.34 579.33 0.0M
2022-08-15 585.97 586.62 578.23 580.23 0.0M
2022-08-12 585.30 586.42 583.44 585.50 0.0M
2022-08-11 585.32 587.51 582.79 586.01 0.0M
2022-08-10 571.52 582.47 568.31 582.32 0.0M
2022-08-09 579.72 580.61 570.84 572.34 0.0M
2022-08-08 576.20 578.92 573.16 578.35 0.0M
2022-08-05 577.69 578.50 569.52 572.89 0.0M
2022-08-04 577.06 580.84 575.95 576.88 0.0M
2022-08-03 569.17 575.80 569.17 575.52 0.0M
2022-08-02 571.82 572.23 567.01 568.85 0.0M
2022-08-01 575.05 577.04 571.83 574.37 0.0M
2022-07-29 567.73 575.89 567.73 574.22 0.0M
2022-07-28 563.13 566.67 562.36 565.99 0.0M
2022-07-27 559.05 562.61 557.52 559.20 0.0M
2022-07-26 562.67 563.41 557.37 558.20 0.0M
2022-07-25 561.79 564.44 559.52 562.64 0.0M
2022-07-22 558.86 562.68 552.78 561.78 0.0M
2022-07-21 554.12 560.10 553.46 558.75 0.0M
2022-07-20 551.17 554.84 550.07 554.20 0.0M
2022-07-19 542.91 550.36 541.80 549.72 0.0M
2022-07-18 538.22 544.42 537.77 544.42 0.0M
2022-07-15 531.80 534.72 527.43 534.72 0.0M
2022-07-14 533.04 533.73 527.09 530.14 0.0M
2022-07-13 534.78 535.97 527.98 533.15 0.0M
2022-07-12 532.77 536.37 528.28 536.01 0.0M
2022-07-11 533.79 538.97 530.95 532.96 0.0M
2022-07-08 532.85 537.33 531.03 536.66 0.0M
2022-07-07 519.79 531.18 519.18 531.02 0.0M
2022-07-06 512.90 518.08 512.90 517.38 0.0M
2022-07-05 517.08 520.01 507.35 509.69 0.0M
2022-07-04 520.89 521.64 513.55 513.55 0.0M
2022-07-01 512.75 519.82 512.07 516.97 0.0M
2022-06-30 522.49 522.49 511.36 514.44 0.0M
2022-06-29 529.50 530.67 524.21 524.82 0.0M
2022-06-28 534.29 537.33 529.57 529.87 0.0M
2022-06-27 526.54 534.44 526.54 531.94 0.0M
2022-06-23 520.43 521.56 513.83 519.87 0.0M
2022-06-22 522.57 522.89 511.28 521.90 0.0M
2022-06-21 526.53 531.70 524.67 525.10 0.0M
2022-06-20 520.52 525.53 518.17 522.72 0.0M
2022-06-17 514.27 522.20 513.06 517.62 0.0M
2022-06-16 531.17 531.69 509.50 511.34 0.0M
2022-06-15 530.81 533.14 527.61 530.39 0.0M
2022-06-14 544.45 550.71 529.34 529.34 0.0M
2022-06-13 551.29 551.38 539.87 543.03 0.0M
2022-06-10 563.37 563.37 556.52 556.80 0.0M
2022-06-09 576.51 576.51 564.33 564.33 0.0M
2022-06-08 581.06 582.21 577.17 577.90 0.0M
2022-06-07 577.05 579.72 574.09 579.43 0.0M
2022-06-03 576.39 578.78 575.62 575.88 0.0M
2022-06-02 568.77 573.28 567.72 572.67 0.0M
2022-06-01 572.67 574.63 565.31 567.91 0.0M
2022-05-31 577.22 577.22 570.59 571.39 0.0M
2022-05-30 580.11 584.88 575.96 577.26 0.0M
2022-05-27 566.78 575.89 566.78 575.47 0.0M
2022-05-25 568.78 570.54 563.36 563.57 0.0M
2022-05-24 575.30 576.34 568.90 569.84 0.0M
2022-05-23 576.54 579.45 573.22 576.76 0.0M
2022-05-20 574.89 580.70 569.18 570.41 0.0M
2022-05-19 569.69 573.10 565.88 572.69 0.0M
2022-05-18 577.90 581.55 573.66 574.26 0.0M
2022-05-17 572.88 581.66 572.88 576.33 0.0M
2022-05-16 569.59 574.14 565.39 568.26 0.0M
2022-05-13 560.64 572.20 560.64 569.70 0.0M
2022-05-12 553.59 559.08 547.63 558.27 0.0M
2022-05-11 549.70 559.76 549.70 559.39 0.0M
2022-05-10 546.65 553.47 546.65 546.93 0.0M
2022-05-09 567.21 567.21 544.00 544.41 0.0M
2022-05-06 572.51 573.29 563.65 569.15 0.0M
2022-05-05 590.92 594.79 576.68 576.68 0.0M
2022-05-04 591.97 591.97 583.23 583.80 0.0M
2022-05-03 589.64 592.50 588.24 588.67 0.0M
2022-05-02 592.99 594.93 579.83 585.84 0.0M
2022-04-29 594.72 599.41 594.67 595.77 0.0M
2022-04-28 591.43 598.74 588.07 590.01 0.0M
2022-04-27 592.69 594.38 586.93 591.24 0.0M
2022-04-26 605.43 605.89 592.66 594.26 0.0M
2022-04-25 610.17 612.13 603.02 603.53 0.0M
2022-04-22 620.86 625.89 617.86 618.65 0.0M
2022-04-21 623.61 628.90 623.35 624.10 0.0M
2022-04-20 621.76 627.51 620.94 621.01 0.0M
2022-04-19 624.41 624.41 616.20 620.21 0.0M
2022-04-14 621.15 625.02 620.97 624.37 0.0M
2022-04-13 615.54 619.09 610.12 617.20 0.0M
2022-04-12 610.97 615.48 607.78 614.57 0.0M
2022-04-11 623.37 623.42 614.62 615.21 0.0M
2022-04-08 627.17 627.17 620.23 622.16 0.0M
2022-04-07 625.36 630.40 623.54 624.35 0.0M
2022-04-06 636.13 636.13 622.02 626.04 0.0M
2022-04-05 642.83 646.83 637.99 638.68 0.0M
2022-04-04 639.44 642.96 633.26 642.62 0.0M
2022-04-01 630.89 637.27 629.65 636.97 0.0M
2022-03-31 636.08 637.15 629.09 630.47 0.0M
2022-03-30 633.84 635.39 626.45 635.39 0.0M
2022-03-29 625.87 636.67 625.87 634.61 0.0M
2022-03-28 618.89 623.17 618.05 620.66 0.0M
2022-03-25 618.95 622.51 616.58 618.00 0.0M
2022-03-24 624.40 624.40 613.38 618.10 0.0M
2022-03-23 634.18 634.26 619.02 623.12 0.0M
2022-03-22 632.76 634.94 630.83 633.39 0.0M
2022-03-21 634.70 635.17 628.46 632.45 0.0M
2022-03-18 629.52 632.88 624.84 632.85 0.0M
2022-03-17 628.48 631.68 621.54 627.56 0.0M
2022-03-16 621.01 624.92 619.32 622.11 0.0M
2022-03-15 616.42 616.42 602.53 605.85 0.0M
2022-03-14 610.45 622.08 610.45 618.89 0.0M
2022-03-11 595.64 611.08 595.64 604.32 0.0M
2022-03-10 594.16 596.90 587.06 593.18 0.0M
2022-03-09 576.04 591.35 575.62 590.94 0.0M
2022-03-08 559.67 578.58 559.67 568.06 0.0M
2022-03-07 556.62 573.20 540.74 564.75 0.0M
2022-03-04 577.19 578.61 566.47 569.65 0.0M
2022-03-03 590.23 595.31 579.12 579.84 0.0M
2022-03-02 583.07 589.40 574.31 588.49 0.0M
2022-03-01 605.72 606.47 588.12 588.48 0.0M
2022-02-28 590.08 609.03 589.98 608.90 0.0M
2022-02-25 588.46 600.52 585.58 599.20 0.0M
2022-02-24 573.36 582.41 565.99 581.36 0.0M
2022-02-23 604.26 611.84 598.89 599.13 0.0M
2022-02-22 582.22 606.24 580.65 602.96 0.0M
2022-02-21 610.61 611.15 591.67 596.67 0.0M
2022-02-18 623.73 625.15 609.46 610.84 0.0M
2022-02-17 641.11 641.11 624.00 624.09 0.0M
2022-02-16 642.94 643.73 637.56 639.99 0.0M
2022-02-15 629.27 642.82 629.27 640.51 0.0M
2022-02-14 638.89 638.89 619.87 629.47 0.0M
2022-02-11 649.45 652.59 645.08 651.19 0.0M
2022-02-10 664.69 665.55 648.50 653.51 0.0M
2022-02-09 653.75 663.63 653.63 662.13 0.0M
2022-02-08 661.50 663.03 647.76 650.07 0.0M
2022-02-07 660.82 663.86 656.26 661.60 0.0M
2022-02-04 666.58 667.70 652.06 655.87 0.0M
2022-02-03 678.88 678.88 662.96 663.39 0.0M
2022-02-02 677.18 684.18 677.01 679.19 0.0M
2022-02-01 666.53 672.88 666.53 671.03 0.0M
2022-01-31 656.27 663.21 653.54 660.58 0.0M
2022-01-28 657.03 657.58 642.35 649.00 0.0M
2022-01-27 653.79 662.75 649.99 656.59 0.0M
2022-01-26 649.30 662.95 649.30 659.74 0.0M
2022-01-25 640.28 653.98 640.28 645.02 0.0M
2022-01-24 665.52 665.52 629.18 635.10 0.0M
2022-01-21 677.59 677.59 663.59 669.53 0.0M
2022-01-20 681.25 686.07 675.05 686.07 0.0M
2022-01-19 675.99 683.37 672.90 679.14 0.0M
2022-01-18 696.47 696.47 679.52 680.89 0.0M
2022-01-17 702.68 702.68 695.78 698.75 0.0M
2022-01-14 714.43 714.43 702.96 702.96 0.0M
2022-01-13 719.74 723.36 717.04 719.26 0.0M
2022-01-12 716.23 720.73 710.18 718.11 0.0M
2022-01-11 705.21 712.55 705.21 709.30 0.0M
2022-01-10 726.10 726.10 699.47 700.96 0.0M
2022-01-07 737.62 737.62 720.91 722.60 0.0M
2022-01-06 742.27 742.38 738.71 739.41 0.0M
2022-01-05 749.90 750.36 743.06 745.25 0.0M
2022-01-04 751.24 754.78 747.69 748.31 0.0M
2022-01-03 744.09 749.56 744.09 747.34 0.0M