OMX Helsinki Financials GI (HX30GI)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736287200 | 4307.4449 | 56.27 | 1.32 | 4268.8567 | 4321.8459 | 4268.718 | 0 |
| 1736200800 | 4251.1709 | 0 | 0.00 | 4251.1709 | 4251.1709 | 4251.1709 | 0 |
| 1735941600 | 4251.1709 | -1.75 | -0.04 | 4263.1988 | 4285.202 | 4249.92 | 0 |
| 1735855200 | 4252.9194 | 60.05 | 1.43 | 4220.9322 | 4254.7132 | 4191.903 | 0 |
| 1735682400 | 4192.8707 | 0 | 0.00 | 4192.8707 | 4192.8707 | 4192.8707 | 0 |
| 1735596000 | 4192.8707 | 24.7 | 0.59 | 4171.1035 | 4200.5241 | 4167.5223 | 0 |
| 1735336800 | 4168.1714 | 43.96 | 1.07 | 4129.3733 | 4168.1714 | 4129.3733 | 0 |
| 1735250400 | 4124.2115 | 0 | 0.00 | 4124.2115 | 4124.2115 | 4124.2115 | 0 |
| 1735077600 | 4124.2115 | 0 | 0.00 | 4124.2115 | 4124.2115 | 4124.2115 | 0 |
| 1734991200 | 4124.2115 | 11.71 | 0.28 | 4109.2842 | 4124.275 | 4096.1264 | 0 |
| 1734732000 | 4112.4976 | -42.37 | -1.02 | 4120.1939 | 4125.3185 | 4047.3561 | 0 |
| 1734645600 | 4154.8677 | -41.46 | -0.99 | 4157.9291 | 4175.1609 | 4132.3593 | 0 |
| 1734559200 | 4196.3293 | 6.28 | 0.15 | 4182.5997 | 4196.3293 | 4170.0516 | 0 |
| 1734472800 | 4190.0501 | -50.04 | -1.18 | 4214.7526 | 4218.5995 | 4190.0501 | 0 |
| 1734386400 | 4240.0859 | 2.7 | 0.06 | 4242.4282 | 4251.2052 | 4226.7859 | 0 |
| 1734127200 | 4237.3862 | -3.39 | -0.08 | 4229.0372 | 4248.5323 | 4220.3682 | 0 |
| 1734040800 | 4240.7712 | 20.48 | 0.49 | 4214.5893 | 4240.7712 | 4206.0068 | 0 |
| 1733954400 | 4220.2873 | -49.08 | -1.15 | 4217.2931 | 4226.3839 | 4208.8763 | 0 |
| 1733868000 | 4269.3693 | -57.72 | -1.33 | 4327.2083 | 4329.4564 | 4269.3693 | 0 |
| 1733781600 | 4327.0862 | -76.08 | -1.73 | 4373.7375 | 4373.7375 | 4313.8014 | 0 |
| 1733522400 | 4403.1664 | 0 | 0.00 | 4403.1664 | 4403.1664 | 4403.1664 | 0 |
| 1733436000 | 4403.1664 | 54.27 | 1.25 | 4363.8379 | 4405.2956 | 4363.8379 | 0 |
| 1733349600 | 4348.8921 | 9.54 | 0.22 | 4344.9142 | 4371.0378 | 4344.9142 | 0 |
| 1733263200 | 4339.353 | 31.28 | 0.73 | 4333.5625 | 4349.9331 | 4318.3981 | 0 |
| 1733176800 | 4308.0715 | 31.19 | 0.73 | 4257.0647 | 4308.4156 | 4257.0647 | 0 |
| 1732917600 | 4276.8819 | 40.82 | 0.96 | 4280.4805 | 4289.1243 | 4255.5029 | 0 |
| 1732744800 | 4236.0658 | 9.94 | 0.24 | 4216.1083 | 4240.6044 | 4197.9614 | 0 |
| 1732658400 | 4226.126 | -14.36 | -0.34 | 4212.4302 | 4243.1033 | 4209.68 | 0 |
| 1732572000 | 4240.4843 | 5.89 | 0.14 | 4253.1505 | 4253.1505 | 4220.651 | 0 |
| 1732312800 | 4234.5948 | 4.75 | 0.11 | 4229.7371 | 4238.0693 | 4187.3187 | 0 |
| 1732226400 | 4229.8418 | 0.28 | 0.01 | 4228.7799 | 4239.388 | 4206.2285 | 0 |
| 1732140000 | 4229.5636 | -21.64 | -0.51 | 4274.204 | 4288.3556 | 4229.5636 | 0 |
| 1732053600 | 4251.1993 | -39.75 | -0.93 | 4298.1881 | 4301.1683 | 4203.991 | 0 |
| 1731967200 | 4290.9474 | 13.32 | 0.31 | 4286.412 | 4297.1049 | 4271.3147 | 0 |
| 1731708000 | 4277.6224 | 23.04 | 0.54 | 4241.0455 | 4284.4228 | 4241.0455 | 0 |
| 1731621600 | 4254.5797 | 47.84 | 1.14 | 4222.0246 | 4262.3308 | 4212.3477 | 0 |
| 1731535200 | 4206.7418 | -13.2 | -0.31 | 4208.4092 | 4231.8777 | 4191.9143 | 0 |
| 1731448800 | 4219.945 | -70.7 | -1.65 | 4252.0985 | 4261.627 | 4211.5489 | 0 |
| 1731362400 | 4290.6434 | 31.37 | 0.74 | 4283.997 | 4306.5863 | 4282.3295 | 0 |
| 1731103200 | 4259.2778 | -34.78 | -0.81 | 4301.5505 | 4307.2598 | 4259.2778 | 0 |
| 1731016800 | 4294.0609 | -38.57 | -0.89 | 4343.9376 | 4343.9376 | 4294.0199 | 0 |
| 1730930400 | 4332.6281 | -7.62 | -0.18 | 4385.7739 | 4395.6617 | 4320.0051 | 0 |
| 1730844000 | 4340.2473 | -43.29 | -0.99 | 4368.2727 | 4374.8734 | 4330.1914 | 0 |
| 1730757600 | 4383.5415 | 2.35 | 0.05 | 4408.1629 | 4413.8068 | 4375.8702 | 0 |
| 1730494800 | 4381.1956 | 81.55 | 1.90 | 4307.7587 | 4402.4683 | 4307.7587 | 0 |
| 1730408400 | 4299.6469 | -28.32 | -0.65 | 4310.1083 | 4318.1732 | 4275.2204 | 0 |
| 1730322000 | 4327.966 | -34.45 | -0.79 | 4352.2105 | 4372.4814 | 4315.4503 | 0 |
| 1730235600 | 4362.4162 | 5.3 | 0.12 | 4380.3677 | 4399.7573 | 4351.2068 | 0 |
| 1730149200 | 4357.1147 | 33.84 | 0.78 | 4335.2905 | 4368.7207 | 4318.5424 | 0 |
| 1729890000 | 4323.2775 | 8.49 | 0.20 | 4320.7754 | 4356.3012 | 4316.122 | 0 |
| 1729803600 | 4314.7854 | -13.83 | -0.32 | 4328.6516 | 4338.9774 | 4314.7854 | 0 |
| 1729717200 | 4328.6161 | -23.6 | -0.54 | 4369.9117 | 4369.9117 | 4323.2305 | 0 |
| 1729630800 | 4352.2154 | -32.04 | -0.73 | 4382.9079 | 4390.1352 | 4335.07 | 0 |
| 1729544400 | 4384.2567 | -43.4 | -0.98 | 4430.1992 | 4431.0715 | 4374.7208 | 0 |
| 1729285200 | 4427.6534 | 19.13 | 0.43 | 4380.8931 | 4436.6331 | 4378.6034 | 0 |
| 1729198800 | 4408.5263 | 155.46 | 3.66 | 4395.555 | 4419.0881 | 4375.1193 | 0 |
| 1729112400 | 4253.0675 | -22.76 | -0.53 | 4267.1779 | 4269.845 | 4238.256 | 0 |
| 1729026000 | 4275.8238 | 34.93 | 0.82 | 4254.6056 | 4284.4689 | 4244.5215 | 0 |
| 1728939600 | 4240.893 | 0.99 | 0.02 | 4243.5039 | 4256.15 | 4227.2506 | 0 |
| 1728680400 | 4239.9047 | 2.77 | 0.07 | 4229.1519 | 4251.7048 | 4223.8888 | 0 |
| 1728594000 | 4237.1337 | 8.81 | 0.21 | 4251.5927 | 4252.1191 | 4227.9802 | 0 |
| 1728507600 | 4228.3228 | -6.26 | -0.15 | 4222.2574 | 4233.9615 | 4215.6638 | 0 |
| 1728421200 | 4234.5821 | -14.74 | -0.35 | 4220.1107 | 4252.1315 | 4210.0498 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
