OMX Helsinki Travel and Leisure GI (HX4050GI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 607.0687 | 0 | 0.00 | 607.0687 | 607.0687 | 607.0687 | 0 |
| 1718917200 | 607.0687 | -8.03 | -1.31 | 609.22955 | 615.09013 | 607.0687 | 0 |
| 1718744400 | 615.1006 | -3.4 | -0.55 | 620.87105 | 624.251 | 612.27883 | 0 |
| 1718658000 | 618.50352 | 2.3 | 0.37 | 613.30503 | 620.81413 | 610.96256 | 0 |
| 1718398800 | 616.20705 | -12.27 | -1.95 | 621.26319 | 623.88324 | 613.40738 | 0 |
| 1718312400 | 628.48164 | -3.01 | -0.48 | 626.95695 | 633.68688 | 625.24597 | 0 |
| 1718226000 | 631.4897 | 16.65 | 2.71 | 616.07943 | 631.4897 | 613.70863 | 0 |
| 1718139600 | 614.83981 | -3.36 | -0.54 | 616.13454 | 619.35164 | 614.42364 | 0 |
| 1718053200 | 618.20079 | -3.08 | -0.50 | 619.80826 | 629.69065 | 614.94926 | 0 |
| 1717794000 | 621.28574 | -6.37 | -1.01 | 626.72306 | 627.87516 | 621.28574 | 0 |
| 1717707600 | 627.65446 | -10.13 | -1.59 | 638.02705 | 638.25921 | 623.55427 | 0 |
| 1717621200 | 637.78216 | -5.19 | -0.81 | 644.92294 | 645.86699 | 634.72126 | 0 |
| 1717534800 | 642.97533 | -2.3 | -0.36 | 649.5803 | 649.5803 | 636.1536 | 0 |
| 1717448400 | 645.27525 | 6.58 | 1.03 | 629.09133 | 646.95516 | 627.19761 | 0 |
| 1717189200 | 638.69777 | 22.52 | 3.65 | 618.45709 | 638.69777 | 618.45709 | 0 |
| 1717102800 | 616.17899 | -2.6 | -0.42 | 619.41187 | 622.57402 | 615.74303 | 0 |
| 1717016400 | 618.78107 | -7.45 | -1.19 | 625.41133 | 626.0738 | 618.78107 | 0 |
| 1716930000 | 626.22927 | 13.94 | 2.28 | 632.19739 | 638.19178 | 624.40779 | 0 |
| 1716584400 | 612.28669 | -1.62 | -0.26 | 611.89625 | 613.78063 | 607.95785 | 0 |
| 1716498000 | 613.90941 | -12.31 | -1.97 | 625.84302 | 627.01743 | 612.57833 | 0 |
| 1716411600 | 626.21711 | 10.56 | 1.72 | 620.45217 | 626.99368 | 618.18334 | 0 |
| 1716325200 | 615.65749 | -6.05 | -0.97 | 620.50417 | 631.52788 | 615.43667 | 0 |
| 1716238800 | 621.70728 | -13.57 | -2.14 | 635.07204 | 636.75947 | 621.53552 | 0 |
| 1715979600 | 635.28021 | -3.98 | -0.62 | 639.33534 | 644.25636 | 631.62222 | 0 |
| 1715893200 | 639.25534 | 7.33 | 1.16 | 632.69438 | 641.40171 | 630.10267 | 0 |
| 1715806800 | 631.9215 | -11.73 | -1.82 | 648.0792 | 649.13255 | 631.70763 | 0 |
| 1715720400 | 643.65039 | 12.49 | 1.98 | 637.26155 | 651.05364 | 630.10887 | 0 |
| 1715634000 | 631.16456 | 2.42 | 0.39 | 629.59718 | 631.92646 | 626.42814 | 0 |
| 1715374800 | 628.74239 | -1.16 | -0.18 | 630.70858 | 632.64344 | 626.78169 | 0 |
| 1715288400 | 629.90216 | 0 | 0.00 | 629.90216 | 629.90216 | 629.90216 | 0 |
| 1715202000 | 629.90216 | -7.1 | -1.11 | 639.20099 | 641.07798 | 628.4113 | 0 |
| 1715115600 | 637.00154 | -4.94 | -0.77 | 649.03364 | 651.5984 | 637.00154 | 0 |
| 1715029200 | 641.94507 | 6.58 | 1.04 | 633.98064 | 643.88689 | 633.92432 | 0 |
| 1714770000 | 635.36179 | -6.06 | -0.95 | 643.99602 | 647.46534 | 634.91555 | 0 |
| 1714683600 | 641.4253 | 7.68 | 1.21 | 632.49253 | 644.36144 | 627.3529 | 0 |
| 1714597200 | 633.74386 | 0 | 0.00 | 633.74386 | 633.74386 | 633.74386 | 0 |
| 1714510800 | 633.74386 | -4.56 | -0.71 | 631.03405 | 639.02523 | 629.27203 | 0 |
| 1714424400 | 638.30751 | 4.69 | 0.74 | 635.91542 | 638.30751 | 622.82714 | 0 |
| 1714165200 | 633.61704 | 12.41 | 2.00 | 629.81601 | 641.11129 | 629.15525 | 0 |
| 1714078800 | 621.20912 | -6.56 | -1.04 | 628.64529 | 634.07072 | 621.20912 | 0 |
| 1713992400 | 627.76428 | -1.79 | -0.28 | 637.54637 | 643.34767 | 625.14709 | 0 |
| 1713906000 | 629.55705 | -17.38 | -2.69 | 632.39493 | 639.38175 | 629.20822 | 0 |
| 1713819600 | 646.93921 | 12.25 | 1.93 | 639.85969 | 652.12175 | 636.78491 | 0 |
| 1713560400 | 634.68557 | 0.11 | 0.02 | 630.30624 | 636.72108 | 623.2042 | 0 |
| 1713474000 | 634.57649 | 12.03 | 1.93 | 626.37451 | 638.85373 | 625.95834 | 0 |
| 1713387600 | 622.54255 | 1.47 | 0.24 | 625.4198 | 631.37202 | 622.54255 | 0 |
| 1713301200 | 621.06781 | -4.14 | -0.66 | 616.78986 | 629.24794 | 616.56721 | 0 |
| 1713214800 | 625.20587 | -22.67 | -3.50 | 639.04687 | 651.17071 | 624.98883 | 0 |
| 1712955600 | 647.8751 | 1.07 | 0.16 | 644.93956 | 663.46953 | 644.74591 | 0 |
| 1712869200 | 646.80915 | -6.76 | -1.03 | 651.3899 | 657.48481 | 646.5742 | 0 |
| 1712782800 | 653.5659 | 6.23 | 0.96 | 650.85954 | 659.21454 | 646.52958 | 0 |
| 1712696400 | 647.3365 | 12.71 | 2.00 | 631.58538 | 655.74309 | 631.12629 | 0 |
| 1712610000 | 634.62393 | 10.08 | 1.61 | 628.45726 | 643.4992 | 627.17965 | 0 |
| 1712350800 | 624.54057 | -4.94 | -0.78 | 625.90526 | 626.3049 | 618.71493 | 0 |
| 1712264400 | 629.47768 | 11.45 | 1.85 | 616.83674 | 631.97117 | 614.84306 | 0 |
| 1712178000 | 618.0291 | 5.51 | 0.90 | 612.82727 | 618.0291 | 608.84441 | 0 |
| 1712091600 | 612.51617 | 6.43 | 1.06 | 611.07782 | 620.41556 | 601.31829 | 0 |
| 1712005200 | 606.08592 | 0 | 0.00 | 606.08592 | 606.08592 | 606.08592 | 0 |
| 1711659600 | 606.08592 | 14.93 | 2.53 | 596.2917 | 606.93131 | 593.41315 | 0 |
| 1711573200 | 591.15413 | -4.83 | -0.81 | 595.98816 | 599.5179 | 591.00436 | 0 |
| 1711486800 | 595.98816 | 6.38 | 1.08 | 593.60592 | 599.65869 | 588.37681 | 0 |
| 1711400400 | 589.61084 | -4.15 | -0.70 | 594.52036 | 603.43524 | 586.65245 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
