OMX Helsinki 25 GI (OMXH25GI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722286800 | 6916.1372 | 35.69 | 0.52 | 6910.0987 | 6957.1068 | 6904.2963 | 0 |
| 1722027600 | 6880.4447 | 76.31 | 1.12 | 6829.844 | 6892.5513 | 6826.9787 | 0 |
| 1721941200 | 6804.1358 | 18.77 | 0.28 | 6726.8641 | 6810.7423 | 6708.1473 | 0 |
| 1721854800 | 6785.3656 | -78.64 | -1.15 | 6813.5807 | 6823.4956 | 6762.4066 | 0 |
| 1721768400 | 6864.0081 | -65.06 | -0.94 | 6902.6646 | 6916.4009 | 6862.4402 | 0 |
| 1721682000 | 6929.0632 | 102.83 | 1.51 | 6872.9427 | 6954.3477 | 6872.6418 | 0 |
| 1721422800 | 6826.2292 | -51.09 | -0.74 | 6877.5478 | 6885.4435 | 6807.9687 | 0 |
| 1721336400 | 6877.3202 | -18.86 | -0.27 | 6833.3518 | 6896.3094 | 6810.1659 | 0 |
| 1721250000 | 6896.1766 | 21.8 | 0.32 | 6867.8939 | 6901.9007 | 6837.6415 | 0 |
| 1721163600 | 6874.3735 | -44.8 | -0.65 | 6862.4075 | 6889.9974 | 6847.2764 | 0 |
| 1721077200 | 6919.1697 | -74.59 | -1.07 | 6953.1781 | 6958.28 | 6902.1563 | 0 |
| 1720818000 | 6993.757 | 59.54 | 0.86 | 6939.0217 | 6997.9423 | 6923.2752 | 0 |
| 1720731600 | 6934.2164 | 32.48 | 0.47 | 6899.8616 | 6940.089 | 6886.1626 | 0 |
| 1720645200 | 6901.7335 | 46.21 | 0.67 | 6855.3332 | 6902.0127 | 6843.866 | 0 |
| 1720558800 | 6855.5231 | -83.24 | -1.20 | 6909.2511 | 6920.8536 | 6844.516 | 0 |
| 1720472400 | 6938.7633 | -26.96 | -0.39 | 6948.2728 | 6970.7568 | 6931.1392 | 0 |
| 1720213200 | 6965.7281 | -22.59 | -0.32 | 7035.8588 | 7048.7193 | 6958.9427 | 0 |
| 1720040400 | 6988.3154 | 25.38 | 0.36 | 6981.8394 | 7003.1325 | 6968.7106 | 0 |
| 1719954000 | 6962.9364 | -51.35 | -0.73 | 6973.3819 | 6973.3819 | 6930.6162 | 0 |
| 1719867600 | 7014.2853 | 99.4 | 1.44 | 7003.4975 | 7037.1946 | 6981.6883 | 0 |
| 1719608400 | 6914.8817 | -21.14 | -0.30 | 6985.9418 | 6987.0649 | 6894.4568 | 0 |
| 1719522000 | 6936.0199 | 31.4 | 0.45 | 6900.2429 | 6939.0277 | 6896.8155 | 0 |
| 1719435600 | 6904.6249 | -79.55 | -1.14 | 6976.4969 | 7008.3803 | 6884.3748 | 0 |
| 1719349200 | 6984.1771 | -47.89 | -0.68 | 6997.1161 | 7008.9187 | 6964.2067 | 0 |
| 1719262800 | 7032.0629 | 20.88 | 0.30 | 6955.9011 | 7038.6623 | 6953.7655 | 0 |
| 1719003600 | 7011.1856 | 0 | 0.00 | 7011.1856 | 7011.1856 | 7011.1856 | 0 |
| 1718917200 | 7011.1856 | 18.97 | 0.27 | 6954.3596 | 7011.1856 | 6951.6691 | 0 |
| 1718744400 | 6992.2125 | 53.34 | 0.77 | 6976.7101 | 6992.2125 | 6940.5063 | 0 |
| 1718658000 | 6938.8691 | 6 | 0.09 | 6912.1724 | 6946.5192 | 6880.6765 | 0 |
| 1718398800 | 6932.8657 | -101.4 | -1.44 | 7016.4778 | 7019.5794 | 6894.4804 | 0 |
| 1718312400 | 7034.268 | -58.28 | -0.82 | 7070.4839 | 7099.4306 | 7016.9833 | 0 |
| 1718226000 | 7092.5448 | 93.22 | 1.33 | 7015.8692 | 7098.2237 | 7008.4895 | 0 |
| 1718139600 | 6999.3236 | -65.14 | -0.92 | 7048.7588 | 7052.9512 | 6959.3852 | 0 |
| 1718053200 | 7064.4666 | -23.99 | -0.34 | 7064.7169 | 7085.9415 | 7028.4791 | 0 |
| 1717794000 | 7088.4603 | -21.11 | -0.30 | 7111.6452 | 7112.4616 | 7048.2993 | 0 |
| 1717707600 | 7109.5722 | -8.11 | -0.11 | 7125.1099 | 7142.0766 | 7078.4271 | 0 |
| 1717621200 | 7117.6791 | 26.81 | 0.38 | 7131.08 | 7137.2878 | 7092.2606 | 0 |
| 1717534800 | 7090.8653 | -63.29 | -0.88 | 7155.5279 | 7156.8236 | 7061.3852 | 0 |
| 1717448400 | 7154.1519 | 30.41 | 0.43 | 7193.1881 | 7216.2668 | 7142.128 | 0 |
| 1717189200 | 7123.7413 | 10.15 | 0.14 | 7117.8456 | 7146.1717 | 7111.3201 | 0 |
| 1717102800 | 7113.5926 | 26.1 | 0.37 | 7063.4547 | 7127.3416 | 7063.4547 | 0 |
| 1717016400 | 7087.494 | -117.11 | -1.63 | 7166.0403 | 7179.4291 | 7086.0705 | 0 |
| 1716930000 | 7204.6082 | 4.63 | 0.06 | 7235.519 | 7250.7052 | 7189.8466 | 0 |
| 1716584400 | 7199.9831 | -14.11 | -0.20 | 7182.6487 | 7206.6166 | 7170.9149 | 0 |
| 1716498000 | 7214.0961 | -30.91 | -0.43 | 7241.7443 | 7275.2104 | 7197.5515 | 0 |
| 1716411600 | 7245.003 | -2.95 | -0.04 | 7239.863 | 7254.596 | 7223.0634 | 0 |
| 1716325200 | 7247.9547 | -4.94 | -0.07 | 7235.226 | 7248.2827 | 7208.8986 | 0 |
| 1716238800 | 7252.8941 | 10.04 | 0.14 | 7261.8365 | 7284.1275 | 7252.8941 | 0 |
| 1715979600 | 7242.8533 | -7.5 | -0.10 | 7245.8186 | 7260.9007 | 7206.3344 | 0 |
| 1715893200 | 7250.354 | 60.77 | 0.85 | 7197.2945 | 7254.3449 | 7196.9645 | 0 |
| 1715806800 | 7189.5859 | -27.19 | -0.38 | 7180.5352 | 7246.2756 | 7177.2379 | 0 |
| 1715720400 | 7216.7786 | 52.19 | 0.73 | 7172.5563 | 7269.7627 | 7162.9963 | 0 |
| 1715634000 | 7164.5855 | 21.05 | 0.29 | 7158.6845 | 7165.4624 | 7122.9819 | 0 |
| 1715374800 | 7143.5405 | 116.35 | 1.66 | 7112.24 | 7165.7697 | 7112.0725 | 0 |
| 1715288400 | 7027.1897 | 0 | 0.00 | 7027.1897 | 7027.1897 | 7027.1897 | 0 |
| 1715202000 | 7027.1897 | 6.03 | 0.09 | 7047.1724 | 7065.5695 | 6999.5258 | 0 |
| 1715115600 | 7021.1613 | 18.2 | 0.26 | 7000.8369 | 7032.1875 | 6984.0339 | 0 |
| 1715029200 | 7002.966 | 84.72 | 1.22 | 6932.0305 | 7003.136 | 6932.0305 | 0 |
| 1714770000 | 6918.2499 | 44.92 | 0.65 | 6920.398 | 6972.537 | 6902.8033 | 0 |
| 1714683600 | 6873.3311 | 22.61 | 0.33 | 6834.0265 | 6889.6032 | 6813.4773 | 0 |
| 1714597200 | 6850.7176 | 0 | 0.00 | 6850.7176 | 6850.7176 | 6850.7176 | 0 |
| 1714510800 | 6850.7176 | -20.12 | -0.29 | 6885.5392 | 6886.7807 | 6850.7176 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
