OMX Helsinki Construction and Materials GI (HX5010GI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 1243.9048 | 0 | 0.00 | 1243.9048 | 1243.9048 | 1243.9048 | 0 |
| 1718917200 | 1243.9048 | -7.04 | -0.56 | 1259.4268 | 1267.5219 | 1243.9048 | 0 |
| 1718744400 | 1250.9443 | 14.79 | 1.20 | 1238.6036 | 1256.5319 | 1233.2847 | 0 |
| 1718658000 | 1236.153 | -3.01 | -0.24 | 1244.5045 | 1251.8927 | 1236.0538 | 0 |
| 1718398800 | 1239.1584 | -2 | -0.16 | 1237.3505 | 1250.7947 | 1211.1543 | 0 |
| 1718312400 | 1241.1615 | -23.42 | -1.85 | 1247.3734 | 1247.8943 | 1222.0473 | 0 |
| 1718226000 | 1264.5827 | -14.1 | -1.10 | 1278.386 | 1282.7541 | 1259.3079 | 0 |
| 1718139600 | 1278.6839 | 0.92 | 0.07 | 1285.8939 | 1290.9448 | 1276.7568 | 0 |
| 1718053200 | 1277.7609 | 11.51 | 0.91 | 1276.8074 | 1280.2122 | 1272.7029 | 0 |
| 1717794000 | 1266.2493 | 21.41 | 1.72 | 1266.7199 | 1281.9921 | 1262.1561 | 0 |
| 1717707600 | 1244.844 | -3.79 | -0.30 | 1246.1801 | 1264.7878 | 1240.5265 | 0 |
| 1717621200 | 1248.6329 | 4.86 | 0.39 | 1247.1875 | 1253.7863 | 1236.7304 | 0 |
| 1717534800 | 1243.7692 | 15.41 | 1.25 | 1229.677 | 1244.5299 | 1223.9502 | 0 |
| 1717448400 | 1228.3588 | -6.31 | -0.51 | 1247.9197 | 1253.7961 | 1227.5068 | 0 |
| 1717189200 | 1234.6693 | -29.35 | -2.32 | 1251.7527 | 1264.5899 | 1234.6693 | 0 |
| 1717102800 | 1264.0199 | 100.29 | 8.62 | 1208.1198 | 1272.9476 | 1208.1198 | 0 |
| 1717016400 | 1163.7275 | 0.58 | 0.05 | 1163.2606 | 1174.3985 | 1160.7689 | 0 |
| 1716930000 | 1163.1493 | 18.23 | 1.59 | 1162.1142 | 1169.407 | 1158.1993 | 0 |
| 1716584400 | 1144.9149 | -0.82 | -0.07 | 1144.8853 | 1151.2753 | 1141.2988 | 0 |
| 1716498000 | 1145.7339 | -9.39 | -0.81 | 1158.1771 | 1158.1771 | 1144.1135 | 0 |
| 1716411600 | 1155.1271 | 2.56 | 0.22 | 1154.9561 | 1159.5427 | 1152.6163 | 0 |
| 1716325200 | 1152.564 | -10.72 | -0.92 | 1162.2148 | 1164.6777 | 1152.1824 | 0 |
| 1716238800 | 1163.2801 | 1.88 | 0.16 | 1165.5301 | 1177.1296 | 1163.2801 | 0 |
| 1715979600 | 1161.4042 | 4.16 | 0.36 | 1156.4238 | 1168.0456 | 1156.4238 | 0 |
| 1715893200 | 1157.2473 | 12.21 | 1.07 | 1147.4245 | 1157.2473 | 1147.0047 | 0 |
| 1715806800 | 1145.04 | 7.71 | 0.68 | 1140.9599 | 1148.8625 | 1136.7623 | 0 |
| 1715720400 | 1137.3309 | 11.77 | 1.05 | 1130.7791 | 1138.8681 | 1127.8409 | 0 |
| 1715634000 | 1125.5655 | 7.9 | 0.71 | 1123.5275 | 1133.6361 | 1123.5275 | 0 |
| 1715374800 | 1117.667 | 13.72 | 1.24 | 1114.4376 | 1117.7213 | 1111.0342 | 0 |
| 1715288400 | 1103.944 | 0 | 0.00 | 1103.944 | 1103.944 | 1103.944 | 0 |
| 1715202000 | 1103.944 | -3.18 | -0.29 | 1106.7138 | 1112.7809 | 1099.7905 | 0 |
| 1715115600 | 1107.121 | -2.14 | -0.19 | 1112.0658 | 1113.325 | 1106.3554 | 0 |
| 1715029200 | 1109.2596 | 4.73 | 0.43 | 1109.301 | 1114.6421 | 1104.4647 | 0 |
| 1714770000 | 1104.5308 | 0.29 | 0.03 | 1101.8603 | 1109.1559 | 1097.6539 | 0 |
| 1714683600 | 1104.2376 | 10.09 | 0.92 | 1086.4222 | 1107.0338 | 1078.8277 | 0 |
| 1714597200 | 1094.1498 | 0 | 0.00 | 1094.1498 | 1094.1498 | 1094.1498 | 0 |
| 1714510800 | 1094.1498 | 11.46 | 1.06 | 1073.4177 | 1094.8934 | 1073.4177 | 0 |
| 1714424400 | 1082.6877 | 15.84 | 1.48 | 1074.0015 | 1085.0204 | 1074.0015 | 0 |
| 1714165200 | 1066.8523 | 100.96 | 10.45 | 1059.9514 | 1068.9501 | 1054.7687 | 0 |
| 1714078800 | 965.89695 | 4.76 | 0.50 | 968.95248 | 977.35974 | 965.89695 | 0 |
| 1713992400 | 961.13368 | 10.62 | 1.12 | 955.15187 | 966.3902 | 953.83762 | 0 |
| 1713906000 | 950.51109 | 2.39 | 0.25 | 949.13694 | 957.75116 | 942.32154 | 0 |
| 1713819600 | 948.11637 | 3.49 | 0.37 | 951.64021 | 960.01637 | 945.87293 | 0 |
| 1713560400 | 944.62152 | -8.66 | -0.91 | 963.58544 | 963.58544 | 942.96953 | 0 |
| 1713474000 | 953.28304 | 27.8 | 3.00 | 936.19154 | 953.28304 | 936.19154 | 0 |
| 1713387600 | 925.48573 | -2.64 | -0.28 | 929.41764 | 934.76683 | 921.40686 | 0 |
| 1713301200 | 928.12371 | -16.9 | -1.79 | 942.81017 | 943.64636 | 924.75136 | 0 |
| 1713214800 | 945.02405 | -5.11 | -0.54 | 961.04147 | 962.55425 | 945.02405 | 0 |
| 1712955600 | 950.12927 | -33.98 | -3.45 | 970.84335 | 979.4871 | 950.12927 | 0 |
| 1712869200 | 984.11324 | 15.65 | 1.62 | 974.61843 | 986.98254 | 968.24511 | 0 |
| 1712782800 | 968.46383 | 0.93 | 0.10 | 972.47724 | 978.87959 | 966.48923 | 0 |
| 1712696400 | 967.53193 | 4.94 | 0.51 | 966.36926 | 973.90109 | 960.96524 | 0 |
| 1712610000 | 962.58851 | 2.16 | 0.23 | 959.44674 | 967.78484 | 948.21416 | 0 |
| 1712350800 | 960.42713 | -8.53 | -0.88 | 970.79087 | 974.61082 | 955.6449 | 0 |
| 1712264400 | 968.95622 | -9.35 | -0.96 | 978.44535 | 981.66077 | 964.24137 | 0 |
| 1712178000 | 978.30401 | 0.56 | 0.06 | 980.23147 | 986.50032 | 972.41539 | 0 |
| 1712091600 | 977.74572 | 7.7 | 0.79 | 978.33235 | 985.88657 | 973.53244 | 0 |
| 1712005200 | 970.04207 | 0 | 0.00 | 970.04207 | 970.04207 | 970.04207 | 0 |
| 1711659600 | 970.04207 | 6.66 | 0.69 | 963.11403 | 971.6893 | 957.07536 | 0 |
| 1711573200 | 963.38175 | 0.24 | 0.03 | 959.49019 | 968.85275 | 959.03427 | 0 |
| 1711486800 | 963.13995 | 7.98 | 0.84 | 961.64753 | 964.30463 | 948.47008 | 0 |
| 1711400400 | 955.16183 | 7.81 | 0.82 | 952.73945 | 958.40958 | 943.49327 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
