OMX Helsinki Retail GI (HX4040GI)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 3061.9173 | 3.01 | 0.10 | 3063.5948 | 3071.2769 | 3050.6097 | 0 |
| 1741039200 | 3058.9085 | 20.09 | 0.66 | 3042.2551 | 3076.2574 | 3026.9033 | 0 |
| 1740780000 | 3038.8136 | -33.17 | -1.08 | 3041.0494 | 3044.2439 | 3021.129 | 0 |
| 1740693600 | 3071.9821 | -19.01 | -0.61 | 3086.0416 | 3104.9145 | 3069.004 | 0 |
| 1740607200 | 3090.9878 | 7.57 | 0.25 | 3105.8004 | 3124.5165 | 3078.0211 | 0 |
| 1740520800 | 3083.4228 | 17.04 | 0.56 | 3067.7898 | 3103.7962 | 3067.1956 | 0 |
| 1740434400 | 3066.3816 | 6.8 | 0.22 | 3062.437 | 3077.8404 | 3046.7229 | 0 |
| 1740175200 | 3059.582 | -5.65 | -0.18 | 3083.1248 | 3084.5426 | 3049.0513 | 0 |
| 1740088800 | 3065.2277 | -4.19 | -0.14 | 3061.8076 | 3092.7343 | 3061.8076 | 0 |
| 1740002400 | 3069.4217 | -23.74 | -0.77 | 3100.6674 | 3107.1538 | 3062.4917 | 0 |
| 1739916000 | 3093.1661 | 55.62 | 1.83 | 3089.9792 | 3104.7411 | 3079.7405 | 0 |
| 1739570400 | 3037.5431 | -1.64 | -0.05 | 3065.217 | 3066.2151 | 3035.3602 | 0 |
| 1739484000 | 3039.1787 | 26.87 | 0.89 | 3015.9659 | 3044.4734 | 3014.3516 | 0 |
| 1739397600 | 3012.3055 | 16.39 | 0.55 | 3009.1228 | 3027.4514 | 3005.6807 | 0 |
| 1739311200 | 2995.9137 | -8.98 | -0.30 | 2997.0607 | 3002.9743 | 2974.0344 | 0 |
| 1739224800 | 3004.8908 | 6.07 | 0.20 | 3000.8194 | 3016.2917 | 2983.2103 | 0 |
| 1738965600 | 2998.825 | -26.66 | -0.88 | 3052.2441 | 3052.4876 | 2996.8752 | 0 |
| 1738879200 | 3025.489 | 12.16 | 0.40 | 3030.4586 | 3042.8177 | 3014.1109 | 0 |
| 1738792800 | 3013.3338 | 0.53 | 0.02 | 2994.1873 | 3015.036 | 2990.6561 | 0 |
| 1738706400 | 3012.8047 | -10.16 | -0.34 | 3033.063 | 3033.8449 | 3005.6275 | 0 |
| 1738620000 | 3022.9613 | -24.4 | -0.80 | 3011.7886 | 3024.4735 | 2989.6122 | 0 |
| 1738360800 | 3047.3578 | 13.93 | 0.46 | 3036.8557 | 3051.6971 | 3032.3422 | 0 |
| 1738274400 | 3033.4287 | 16.06 | 0.53 | 3045.0658 | 3058.6564 | 3019.3707 | 0 |
| 1738188000 | 3017.369 | 49.98 | 1.68 | 2970.0184 | 3031.9277 | 2967.156 | 0 |
| 1738101600 | 2967.3847 | 18.45 | 0.63 | 2956.4765 | 2993.6304 | 2955.8823 | 0 |
| 1738015200 | 2948.933 | -10.06 | -0.34 | 2930.6882 | 2959.4551 | 2926.8224 | 0 |
| 1737756000 | 2958.9958 | 9.2 | 0.31 | 2961.6023 | 2984.2842 | 2938.8401 | 0 |
| 1737669600 | 2949.7921 | -2.06 | -0.07 | 2964.0054 | 2976.7891 | 2928.3837 | 0 |
| 1737583200 | 2951.8552 | 19.55 | 0.67 | 2952.0001 | 2971.6128 | 2939.9726 | 0 |
| 1737496800 | 2932.3029 | 41.57 | 1.44 | 2891.6192 | 2932.3029 | 2891.0171 | 0 |
| 1737151200 | 2890.7354 | 17.98 | 0.63 | 2886.8201 | 2899.152 | 2877.1985 | 0 |
| 1737064800 | 2872.7559 | 6.02 | 0.21 | 2858.1239 | 2872.7559 | 2849.7951 | 0 |
| 1736978400 | 2866.7365 | 56.61 | 2.01 | 2831.7871 | 2866.7365 | 2812.3047 | 0 |
| 1736892000 | 2810.1269 | 5.13 | 0.18 | 2829.1356 | 2829.1356 | 2800.9699 | 0 |
| 1736805600 | 2804.9996 | -14.78 | -0.52 | 2823.3224 | 2827.136 | 2798.8358 | 0 |
| 1736546400 | 2819.7796 | -17.36 | -0.61 | 2846.391 | 2851.2262 | 2814.7231 | 0 |
| 1736373600 | 2837.1378 | -47.75 | -1.66 | 2883.4255 | 2883.4255 | 2833.8026 | 0 |
| 1736287200 | 2884.8834 | -20.27 | -0.70 | 2889.1172 | 2909.9926 | 2882.6301 | 0 |
| 1736200800 | 2905.1544 | 0 | 0.00 | 2905.1544 | 2905.1544 | 2905.1544 | 0 |
| 1735941600 | 2905.1544 | 9.74 | 0.34 | 2898.9125 | 2920.4229 | 2895.0511 | 0 |
| 1735855200 | 2895.4094 | 20.2 | 0.70 | 2907.8051 | 2924.9134 | 2887.6257 | 0 |
| 1735682400 | 2875.2129 | 0 | 0.00 | 2875.2129 | 2875.2129 | 2875.2129 | 0 |
| 1735596000 | 2875.2129 | -7.08 | -0.25 | 2881.1795 | 2896.2398 | 2863.2279 | 0 |
| 1735336800 | 2882.296 | 11.08 | 0.39 | 2880.1958 | 2887.8613 | 2874.3778 | 0 |
| 1735250400 | 2871.2125 | 0 | 0.00 | 2871.2125 | 2871.2125 | 2871.2125 | 0 |
| 1735077600 | 2871.2125 | 0 | 0.00 | 2871.2125 | 2871.2125 | 2871.2125 | 0 |
| 1734991200 | 2871.2125 | 6.5 | 0.23 | 2848.7088 | 2871.2125 | 2840.8005 | 0 |
| 1734732000 | 2864.7154 | 0.92 | 0.03 | 2859.6843 | 2869.6637 | 2839.9907 | 0 |
| 1734645600 | 2863.797 | -27.81 | -0.96 | 2868.0715 | 2895.3323 | 2856.9731 | 0 |
| 1734559200 | 2891.61 | -22.33 | -0.77 | 2905.1737 | 2923.5933 | 2890.928 | 0 |
| 1734472800 | 2913.9413 | -15.08 | -0.51 | 2946.1601 | 2959.3082 | 2888.3443 | 0 |
| 1734386400 | 2929.0182 | -25.06 | -0.85 | 2942.1378 | 2949.4865 | 2915.6794 | 0 |
| 1734127200 | 2954.0772 | -48.44 | -1.61 | 2975.7294 | 3006.9429 | 2952.3462 | 0 |
| 1734040800 | 3002.517 | 29.61 | 1.00 | 2982.4737 | 3002.517 | 2963.9227 | 0 |
| 1733954400 | 2972.9064 | 96.06 | 3.34 | 2923.0804 | 2973.4115 | 2917.3554 | 0 |
| 1733868000 | 2876.8463 | 18.49 | 0.65 | 2869.271 | 2880.8791 | 2858.8399 | 0 |
| 1733781600 | 2858.3581 | 30.51 | 1.08 | 2845.0185 | 2870.3796 | 2844.869 | 0 |
| 1733522400 | 2827.8527 | 0 | 0.00 | 2827.8527 | 2827.8527 | 2827.8527 | 0 |
| 1733436000 | 2827.8527 | -2.53 | -0.09 | 2824.8208 | 2835.5724 | 2814.5165 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
