OMX Helsinki Travel and Leisure PI (HX4050PI)
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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 423.52399 | 0.48 | 0.11 | 422.24488 | 424.76963 | 418.52517 | 0 |
| 1734559200 | 423.04551 | -1.81 | -0.43 | 424.59793 | 426.82184 | 422.58415 | 0 |
| 1734472800 | 424.85856 | -0.97 | -0.23 | 424.26532 | 425.40059 | 422.06856 | 0 |
| 1734386400 | 425.83055 | -5.32 | -1.23 | 429.4084 | 429.4084 | 423.49079 | 0 |
| 1734127200 | 431.15279 | -6.58 | -1.50 | 433.48279 | 437.90852 | 430.48863 | 0 |
| 1734040800 | 437.7373 | 2.86 | 0.66 | 432.21374 | 439.05446 | 432.21374 | 0 |
| 1733954400 | 434.87706 | -4.28 | -0.97 | 436.42827 | 438.87711 | 429.65625 | 0 |
| 1733868000 | 439.15473 | 7.26 | 1.68 | 434.34892 | 440.60338 | 433.33749 | 0 |
| 1733781600 | 431.89184 | 12.06 | 2.87 | 423.196 | 432.55147 | 421.29599 | 0 |
| 1733522400 | 419.83219 | 0 | 0.00 | 419.83219 | 419.83219 | 419.83219 | 0 |
| 1733436000 | 419.83219 | 7.69 | 1.87 | 418.25547 | 421.06988 | 414.50496 | 0 |
| 1733349600 | 412.13738 | 1.92 | 0.47 | 409.06989 | 416.05186 | 407.1299 | 0 |
| 1733263200 | 410.21324 | -2.63 | -0.64 | 413.76347 | 415.59369 | 407.55091 | 0 |
| 1733176800 | 412.84453 | 4.11 | 1.00 | 407.86373 | 416.82163 | 402.67399 | 0 |
| 1732917600 | 408.73914 | -2.77 | -0.67 | 418.99564 | 418.99564 | 393.53922 | 0 |
| 1732744800 | 411.51039 | 0.4 | 0.10 | 409.43279 | 412.84339 | 407.28735 | 0 |
| 1732658400 | 411.11374 | -2.68 | -0.65 | 410.45385 | 413.05319 | 407.88159 | 0 |
| 1732572000 | 413.79043 | 2.36 | 0.57 | 413.76019 | 416.85108 | 408.43979 | 0 |
| 1732312800 | 411.42807 | 1.13 | 0.28 | 410.49738 | 412.23511 | 407.88976 | 0 |
| 1732226400 | 410.29638 | -0.59 | -0.14 | 415.74842 | 415.74842 | 409.06053 | 0 |
| 1732140000 | 410.88677 | -1.82 | -0.44 | 409.13503 | 413.37661 | 406.65695 | 0 |
| 1732053600 | 412.70381 | -2.19 | -0.53 | 410.01481 | 413.14356 | 406.12684 | 0 |
| 1731967200 | 414.89872 | -2.7 | -0.65 | 413.68037 | 417.23395 | 411.01951 | 0 |
| 1731708000 | 417.59583 | -1.58 | -0.38 | 415.16771 | 420.48654 | 415.16771 | 0 |
| 1731621600 | 419.17339 | 4.73 | 1.14 | 416.9111 | 420.49843 | 413.92278 | 0 |
| 1731535200 | 414.439 | -1.89 | -0.45 | 416.52849 | 417.90449 | 414.10322 | 0 |
| 1731448800 | 416.32749 | -2.49 | -0.59 | 416.31284 | 419.75169 | 415.662 | 0 |
| 1731362400 | 418.81488 | -4.63 | -1.09 | 426.3718 | 427.10786 | 418.77491 | 0 |
| 1731103200 | 423.44274 | -1.44 | -0.34 | 422.30083 | 424.83223 | 420.57217 | 0 |
| 1731016800 | 424.88428 | 3.1 | 0.73 | 422.09915 | 426.02764 | 420.87892 | 0 |
| 1730930400 | 421.78578 | -1.9 | -0.45 | 425.02319 | 428.55114 | 419.99441 | 0 |
| 1730844000 | 423.68675 | -4.01 | -0.94 | 429.42254 | 429.54992 | 421.5779 | 0 |
| 1730757600 | 427.69601 | 0.4 | 0.09 | 427.85263 | 429.08033 | 423.46719 | 0 |
| 1730494800 | 427.29756 | 1.48 | 0.35 | 426.52106 | 431.29008 | 425.06008 | 0 |
| 1730408400 | 425.81292 | -6.25 | -1.45 | 431.55035 | 436.80731 | 424.73346 | 0 |
| 1730322000 | 432.05888 | 3.44 | 0.80 | 426.05495 | 435.97139 | 425.79636 | 0 |
| 1730235600 | 428.61449 | -21.22 | -4.72 | 440.03104 | 440.03104 | 424.16769 | 0 |
| 1730149200 | 449.83712 | 5.07 | 1.14 | 446.07082 | 453.85412 | 445.55213 | 0 |
| 1729890000 | 444.76769 | -1.03 | -0.23 | 444.22413 | 445.57983 | 439.85922 | 0 |
| 1729803600 | 445.80018 | 0.45 | 0.10 | 447.94019 | 450.52308 | 445.80018 | 0 |
| 1729717200 | 445.34641 | -1.03 | -0.23 | 444.81773 | 449.76092 | 442.60124 | 0 |
| 1729630800 | 446.37742 | 6.29 | 1.43 | 448.37578 | 449.3432 | 443.64326 | 0 |
| 1729544400 | 440.09235 | 2.93 | 0.67 | 444.09428 | 446.18519 | 439.47098 | 0 |
| 1729285200 | 437.16435 | 3.98 | 0.92 | 434.15019 | 438.52299 | 429.88782 | 0 |
| 1729198800 | 433.18732 | 0.6 | 0.14 | 434.33283 | 435.47614 | 430.17076 | 0 |
| 1729112400 | 432.58242 | -0.23 | -0.05 | 432.19054 | 438.35963 | 429.4521 | 0 |
| 1729026000 | 432.81049 | 0.89 | 0.21 | 437.51448 | 442.08772 | 432.51897 | 0 |
| 1728939600 | 431.91669 | -2.74 | -0.63 | 432.60953 | 435.73538 | 431.64831 | 0 |
| 1728680400 | 434.65292 | -2.19 | -0.50 | 437.08276 | 440.73235 | 434.65292 | 0 |
| 1728594000 | 436.84019 | -2.24 | -0.51 | 439.2103 | 439.65004 | 435.00947 | 0 |
| 1728507600 | 439.08392 | 0.8 | 0.18 | 438.46469 | 441.61876 | 432.6092 | 0 |
| 1728421200 | 438.28425 | 1.97 | 0.45 | 437.83244 | 441.54556 | 433.56647 | 0 |
| 1728334800 | 436.31491 | -3.32 | -0.75 | 437.37403 | 440.97785 | 435.1359 | 0 |
| 1728075600 | 439.63129 | 4.5 | 1.03 | 436.27141 | 442.83936 | 435.50744 | 0 |
| 1727989200 | 435.12809 | -0.68 | -0.16 | 435.04009 | 439.18334 | 432.44139 | 0 |
| 1727902800 | 435.80819 | -8.68 | -1.95 | 437.48192 | 445.14973 | 435.67173 | 0 |
| 1727816400 | 444.49098 | -8.72 | -1.92 | 452.73905 | 453.04686 | 442.35022 | 0 |
| 1727730000 | 453.2106 | 3.14 | 0.70 | 449.48664 | 455.08877 | 446.85355 | 0 |
| 1727470800 | 450.07441 | 6.49 | 1.46 | 446.65937 | 451.2086 | 446.29946 | 0 |
| 1727384400 | 443.58137 | 4.23 | 0.96 | 441.44945 | 447.6481 | 439.68051 | 0 |
| 1727298000 | 439.35043 | 4.31 | 0.99 | 437.19878 | 441.69109 | 435.18557 | 0 |
| 1727211600 | 435.04418 | 6.35 | 1.48 | 434.13032 | 436.50478 | 430.89383 | 0 |
| 1727125200 | 428.69913 | -3.97 | -0.92 | 436.75173 | 436.9483 | 426.41287 | 0 |
| 1726866000 | 432.67378 | -5.43 | -1.24 | 433.84378 | 441.71136 | 431.09081 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
