OMX Helsinki Travel and Leisure GI (HX4050GI)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 548.36566 | 13.4 | 2.50 | 533.35906 | 548.63406 | 530.84549 | 0 |
| 1734645600 | 534.96991 | 0.6 | 0.11 | 533.35422 | 536.54333 | 528.65571 | 0 |
| 1734559200 | 534.36553 | -2.29 | -0.43 | 536.32645 | 539.13556 | 533.78276 | 0 |
| 1734472800 | 536.65566 | -1.23 | -0.23 | 535.90632 | 537.34033 | 533.13149 | 0 |
| 1734386400 | 537.88343 | -6.72 | -1.23 | 542.40275 | 542.40275 | 534.92798 | 0 |
| 1734127200 | 544.60616 | -8.32 | -1.50 | 547.54926 | 553.13958 | 543.76721 | 0 |
| 1734040800 | 552.92331 | 3.61 | 0.66 | 545.94628 | 554.58707 | 545.94628 | 0 |
| 1733954400 | 549.31043 | -5.4 | -0.97 | 551.26982 | 554.36306 | 542.71582 | 0 |
| 1733868000 | 554.71372 | 9.17 | 1.68 | 548.64331 | 556.54357 | 547.36573 | 0 |
| 1733781600 | 545.53968 | 15.23 | 2.87 | 534.55562 | 546.37289 | 532.15563 | 0 |
| 1733522400 | 530.30665 | 0 | 0.00 | 530.30665 | 530.30665 | 530.30665 | 0 |
| 1733436000 | 530.30665 | 9.72 | 1.87 | 528.31503 | 531.87003 | 523.57762 | 0 |
| 1733349600 | 520.58704 | 2.43 | 0.47 | 516.71237 | 525.53157 | 514.26189 | 0 |
| 1733263200 | 518.15659 | -3.32 | -0.64 | 522.64101 | 524.95282 | 514.79369 | 0 |
| 1733176800 | 521.48026 | 5.19 | 1.00 | 515.18883 | 526.50391 | 508.63346 | 0 |
| 1732917600 | 516.29459 | -3.5 | -0.67 | 529.24996 | 529.24996 | 497.09496 | 0 |
| 1732744800 | 519.79507 | 0.5 | 0.10 | 517.17076 | 521.47883 | 514.46078 | 0 |
| 1732658400 | 519.29404 | -3.38 | -0.65 | 518.46051 | 521.74383 | 515.21138 | 0 |
| 1732572000 | 522.67507 | 2.98 | 0.57 | 522.63688 | 526.54109 | 515.91646 | 0 |
| 1732312800 | 519.69107 | 1.43 | 0.28 | 518.51549 | 520.71049 | 515.2217 | 0 |
| 1732226400 | 518.2616 | -0.75 | -0.14 | 525.14829 | 525.14829 | 516.70055 | 0 |
| 1732140000 | 519.00734 | -2.3 | -0.44 | 516.79465 | 522.15236 | 513.66449 | 0 |
| 1732053600 | 521.30251 | -2.77 | -0.53 | 517.90594 | 521.85799 | 512.99489 | 0 |
| 1731967200 | 524.075 | -3.41 | -0.65 | 522.53605 | 527.02471 | 519.17501 | 0 |
| 1731708000 | 527.48182 | -1.99 | -0.38 | 525.74789 | 531.1332 | 524.41476 | 0 |
| 1731621600 | 529.47451 | 5.98 | 1.14 | 526.6169 | 531.14822 | 522.84225 | 0 |
| 1731535200 | 523.49431 | -2.39 | -0.45 | 526.13363 | 527.8717 | 523.07016 | 0 |
| 1731448800 | 525.87973 | -3.14 | -0.59 | 525.86122 | 530.20498 | 525.03913 | 0 |
| 1731362400 | 529.02165 | -5.85 | -1.09 | 538.5671 | 539.49685 | 528.97117 | 0 |
| 1731103200 | 534.86728 | -1.82 | -0.34 | 533.42489 | 536.6224 | 531.24136 | 0 |
| 1731016800 | 536.68816 | 3.91 | 0.73 | 533.55897 | 538.13237 | 531.62882 | 0 |
| 1730930400 | 532.77432 | -0.69 | -0.13 | 536.85054 | 541.29256 | 530.5188 | 0 |
| 1730844000 | 533.46389 | -5.05 | -0.94 | 540.6858 | 540.84619 | 530.80864 | 0 |
| 1730757600 | 538.51194 | 0.5 | 0.09 | 538.43229 | 540.25494 | 533.18742 | 0 |
| 1730494800 | 538.01026 | 1.87 | 0.35 | 537.03256 | 543.03723 | 535.19305 | 0 |
| 1730408400 | 536.14094 | -7.86 | -1.45 | 543.36494 | 549.98398 | 534.78179 | 0 |
| 1730322000 | 544.00523 | 4.34 | 0.80 | 536.44568 | 548.93148 | 536.1201 | 0 |
| 1730235600 | 539.66839 | -26.72 | -4.72 | 554.04297 | 554.04297 | 534.06943 | 0 |
| 1730149200 | 566.3898 | 6.38 | 1.14 | 561.64766 | 571.44761 | 560.99458 | 0 |
| 1729890000 | 560.00689 | -1.3 | -0.23 | 559.32249 | 561.02946 | 553.82663 | 0 |
| 1729803600 | 561.30688 | 0.57 | 0.10 | 564.49968 | 567.2535 | 561.30688 | 0 |
| 1729717200 | 560.73556 | -1.3 | -0.23 | 560.06989 | 566.29386 | 557.2791 | 0 |
| 1729630800 | 562.03369 | 7.91 | 1.43 | 564.54984 | 565.76791 | 558.59112 | 0 |
| 1729544400 | 554.12018 | 3.69 | 0.67 | 560.3217 | 561.79166 | 553.3378 | 0 |
| 1729285200 | 550.43353 | 5.01 | 0.92 | 546.6384 | 552.14419 | 541.27165 | 0 |
| 1729198800 | 545.42603 | 0.76 | 0.14 | 546.86836 | 548.3079 | 541.62789 | 0 |
| 1729112400 | 544.66441 | -0.29 | -0.05 | 544.17101 | 551.9385 | 540.72304 | 0 |
| 1729026000 | 544.95159 | 1.13 | 0.21 | 550.87438 | 556.63253 | 544.58453 | 0 |
| 1728939600 | 543.82619 | -3.45 | -0.63 | 544.69854 | 548.63431 | 543.48828 | 0 |
| 1728680400 | 547.27139 | -2.75 | -0.50 | 550.33079 | 554.92598 | 547.27139 | 0 |
| 1728594000 | 550.02538 | -2.83 | -0.51 | 553.00958 | 553.56325 | 547.72031 | 0 |
| 1728507600 | 552.85045 | 1.01 | 0.18 | 552.07078 | 556.04208 | 544.69813 | 0 |
| 1728421200 | 551.8436 | 2.48 | 0.45 | 551.27472 | 555.94989 | 545.90344 | 0 |
| 1728334800 | 549.36398 | -4.18 | -0.75 | 550.69753 | 555.23511 | 547.8795 | 0 |
| 1728075600 | 553.53965 | 5.67 | 1.03 | 549.30922 | 557.57892 | 548.34731 | 0 |
| 1727989200 | 547.86968 | -0.86 | -0.16 | 547.75887 | 552.97564 | 544.48685 | 0 |
| 1727902800 | 548.72599 | -10.93 | -1.95 | 550.83338 | 560.48792 | 548.55417 | 0 |
| 1727816400 | 559.65849 | -10.98 | -1.92 | 570.04362 | 570.43119 | 556.96306 | 0 |
| 1727730000 | 570.63735 | 3.95 | 0.70 | 565.94852 | 573.00215 | 562.63319 | 0 |
| 1727470800 | 566.68858 | 8.18 | 1.46 | 562.3887 | 568.11663 | 561.93553 | 0 |
| 1727384400 | 558.51319 | 5.33 | 0.96 | 555.82889 | 563.63361 | 553.60162 | 0 |
| 1727298000 | 553.18602 | 5.42 | 0.99 | 550.47688 | 556.13314 | 547.94204 | 0 |
| 1727211600 | 547.76401 | 7.99 | 1.48 | 546.61338 | 549.60307 | 542.53832 | 0 |
| 1727125200 | 539.77497 | -5 | -0.92 | 549.91399 | 550.1615 | 536.89634 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
