OMX Helsinki Food, Beverage and Tobacco GI (HX4510GI)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722373200 | 1448.1181 | -1.83 | -0.13 | 1446.157 | 1452.2991 | 1442.3379 | 0 |
| 1722286800 | 1449.9495 | 1.66 | 0.11 | 1450.9483 | 1453.1342 | 1444.3056 | 0 |
| 1722027600 | 1448.2856 | 11.76 | 0.82 | 1438.5513 | 1454.2437 | 1438.5513 | 0 |
| 1721941200 | 1436.5259 | 2.79 | 0.19 | 1433.9184 | 1438.8735 | 1431.388 | 0 |
| 1721854800 | 1433.7393 | -13.71 | -0.95 | 1446.5223 | 1448.2099 | 1433.7393 | 0 |
| 1721768400 | 1447.446 | -2.93 | -0.20 | 1452.1069 | 1458.2189 | 1445.6188 | 0 |
| 1721682000 | 1450.3724 | 6.17 | 0.43 | 1440.1225 | 1452.9177 | 1440.1225 | 0 |
| 1721422800 | 1444.1984 | -0.45 | -0.03 | 1445.6498 | 1446.3603 | 1436.5411 | 0 |
| 1721336400 | 1444.6434 | 5.17 | 0.36 | 1445.218 | 1453.4611 | 1438.5168 | 0 |
| 1721250000 | 1439.4747 | 2.66 | 0.19 | 1441.4287 | 1441.4287 | 1428.3119 | 0 |
| 1721163600 | 1436.8152 | 1.78 | 0.12 | 1437.2938 | 1442.4744 | 1432.7053 | 0 |
| 1721077200 | 1435.0401 | 6.93 | 0.49 | 1432.6 | 1443.2762 | 1427.9794 | 0 |
| 1720818000 | 1428.1099 | 12.25 | 0.87 | 1421.1009 | 1433.1541 | 1414.2656 | 0 |
| 1720731600 | 1415.8563 | 12.04 | 0.86 | 1406.6709 | 1416.2204 | 1406.1794 | 0 |
| 1720645200 | 1403.8119 | 0.07 | 0.01 | 1404.8246 | 1411.4743 | 1398.1099 | 0 |
| 1720558800 | 1403.7371 | -17.16 | -1.21 | 1421.2934 | 1423.0459 | 1403.7371 | 0 |
| 1720472400 | 1420.8952 | 3.87 | 0.27 | 1422.2874 | 1427.9122 | 1418.1133 | 0 |
| 1720213200 | 1417.0242 | 1.58 | 0.11 | 1417.9602 | 1419.7864 | 1412.9619 | 0 |
| 1720040400 | 1415.4469 | -0.16 | -0.01 | 1417.3602 | 1422.2961 | 1413.8862 | 0 |
| 1719954000 | 1415.6043 | -2.59 | -0.18 | 1418.7163 | 1418.7163 | 1408.1125 | 0 |
| 1719867600 | 1418.1922 | 1.15 | 0.08 | 1425.4224 | 1429.7252 | 1417.6493 | 0 |
| 1719608400 | 1417.0465 | -4.71 | -0.33 | 1431.9599 | 1431.9599 | 1417.0465 | 0 |
| 1719522000 | 1421.758 | -3.49 | -0.25 | 1421.1974 | 1432.0705 | 1420.4399 | 0 |
| 1719435600 | 1425.2517 | 2.55 | 0.18 | 1417.7474 | 1429.0981 | 1417.7474 | 0 |
| 1719349200 | 1422.6973 | 8.59 | 0.61 | 1415.6549 | 1425.4605 | 1415.6549 | 0 |
| 1719262800 | 1414.1024 | -2.04 | -0.14 | 1413.7488 | 1415.6386 | 1407.1824 | 0 |
| 1719003600 | 1416.138 | 0 | 0.00 | 1416.138 | 1416.138 | 1416.138 | 0 |
| 1718917200 | 1416.138 | -5.44 | -0.38 | 1420.3186 | 1427.4631 | 1412.8474 | 0 |
| 1718744400 | 1421.5806 | 9.9 | 0.70 | 1416.8706 | 1421.5806 | 1412.5232 | 0 |
| 1718658000 | 1411.6842 | 15.48 | 1.11 | 1401.1134 | 1419.7917 | 1401.1134 | 0 |
| 1718398800 | 1396.2067 | -8.79 | -0.63 | 1404.4782 | 1404.4782 | 1391.0011 | 0 |
| 1718312400 | 1404.9985 | -13.25 | -0.93 | 1414.9851 | 1416.4405 | 1402.3279 | 0 |
| 1718226000 | 1418.2463 | 8.13 | 0.58 | 1411.6876 | 1418.7476 | 1411.6876 | 0 |
| 1718139600 | 1410.1193 | -6.76 | -0.48 | 1416.5486 | 1417.8306 | 1406.4113 | 0 |
| 1718053200 | 1416.8752 | -2.99 | -0.21 | 1411.1996 | 1422.5659 | 1411.1996 | 0 |
| 1717794000 | 1419.8657 | -9.11 | -0.64 | 1428.3463 | 1429.4297 | 1414.5731 | 0 |
| 1717707600 | 1428.98 | 1.67 | 0.12 | 1437.8045 | 1438.0293 | 1423.3483 | 0 |
| 1717621200 | 1427.3058 | -6.61 | -0.46 | 1435.6974 | 1440.4742 | 1425.9281 | 0 |
| 1717534800 | 1433.9172 | -9.02 | -0.63 | 1444.3906 | 1444.3906 | 1430.402 | 0 |
| 1717448400 | 1442.9418 | 5.59 | 0.39 | 1443.0621 | 1449.6894 | 1439.8315 | 0 |
| 1717189200 | 1437.3556 | 6.17 | 0.43 | 1433.2385 | 1438.771 | 1429.8794 | 0 |
| 1717102800 | 1431.1837 | 17.65 | 1.25 | 1414.5063 | 1436.6271 | 1414.5063 | 0 |
| 1717016400 | 1413.5332 | -15.75 | -1.10 | 1423.6587 | 1424.5025 | 1408.6362 | 0 |
| 1716930000 | 1429.2805 | -2.44 | -0.17 | 1443.9581 | 1446.5871 | 1429.2805 | 0 |
| 1716584400 | 1431.7161 | 13.66 | 0.96 | 1423.5477 | 1436.3304 | 1423.5477 | 0 |
| 1716498000 | 1418.0528 | 5.23 | 0.37 | 1415.4807 | 1429.8255 | 1412.8407 | 0 |
| 1716411600 | 1412.821 | 2.28 | 0.16 | 1413.722 | 1414.1008 | 1406.3713 | 0 |
| 1716325200 | 1410.5375 | 0.8 | 0.06 | 1412.135 | 1412.9122 | 1407.1883 | 0 |
| 1716238800 | 1409.7411 | -0.02 | -0.00 | 1408.8474 | 1416.5864 | 1407.7427 | 0 |
| 1715979600 | 1409.7614 | -1.36 | -0.10 | 1418.9954 | 1420.4727 | 1408.0809 | 0 |
| 1715893200 | 1411.1224 | 12.95 | 0.93 | 1401.7134 | 1413.4381 | 1401.157 | 0 |
| 1715806800 | 1398.1723 | 2.05 | 0.15 | 1399.0654 | 1409.0425 | 1398.1723 | 0 |
| 1715720400 | 1396.1208 | -4.03 | -0.29 | 1404.5133 | 1405.7074 | 1395.371 | 0 |
| 1715634000 | 1400.1461 | -0.65 | -0.05 | 1402.4001 | 1406.628 | 1393.3074 | 0 |
| 1715374800 | 1400.7913 | 0.53 | 0.04 | 1407.6801 | 1411.1461 | 1399.2088 | 0 |
| 1715288400 | 1400.263 | 0 | 0.00 | 1400.263 | 1400.263 | 1400.263 | 0 |
| 1715202000 | 1400.263 | -17.22 | -1.21 | 1419.5851 | 1422.2891 | 1396.7238 | 0 |
| 1715115600 | 1417.4785 | -12.27 | -0.86 | 1417.791 | 1420.953 | 1405.2892 | 0 |
| 1715029200 | 1429.7493 | -4.11 | -0.29 | 1442.1563 | 1446.8065 | 1429.7493 | 0 |
| 1714770000 | 1433.8558 | 2.54 | 0.18 | 1434.6963 | 1437.1239 | 1430.4766 | 0 |
| 1714683600 | 1431.3189 | 13.53 | 0.95 | 1422.0091 | 1438.2824 | 1416.5109 | 0 |
| 1714597200 | 1417.7873 | 0 | 0.00 | 1417.7873 | 1417.7873 | 1417.7873 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
