OMX Helsinki Construction and Materials PI (HX5010PI)
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 | 777.55914 | 0 | 0.00 | 777.55914 | 777.55914 | 777.55914 | 0 |
| 1718917200 | 777.55914 | -4.4 | -0.56 | 787.26193 | 792.32209 | 777.55914 | 0 |
| 1718744400 | 781.95954 | 9.25 | 1.20 | 774.24546 | 785.45233 | 770.92057 | 0 |
| 1718658000 | 772.71358 | -1.88 | -0.24 | 777.93401 | 782.55237 | 772.65153 | 0 |
| 1718398800 | 774.59222 | -1.25 | -0.16 | 773.46211 | 781.86598 | 757.08704 | 0 |
| 1718312400 | 775.84433 | -14.64 | -1.85 | 779.72738 | 780.05296 | 763.89614 | 0 |
| 1718226000 | 790.48482 | -8.81 | -1.10 | 799.11323 | 801.84372 | 787.18761 | 0 |
| 1718139600 | 799.29943 | 0.58 | 0.07 | 803.80636 | 806.96365 | 798.09481 | 0 |
| 1718053200 | 798.72244 | 7.2 | 0.91 | 798.12641 | 800.25474 | 795.56073 | 0 |
| 1717794000 | 791.5266 | 13.38 | 1.72 | 791.82079 | 801.36736 | 788.96806 | 0 |
| 1717707600 | 778.14628 | -2.37 | -0.30 | 778.98142 | 790.61305 | 775.44742 | 0 |
| 1717621200 | 780.51467 | 3.04 | 0.39 | 779.61114 | 783.73603 | 773.07455 | 0 |
| 1717534800 | 777.47438 | 9.63 | 1.25 | 768.66546 | 777.94991 | 765.08562 | 0 |
| 1717448400 | 767.84145 | -3.94 | -0.51 | 780.06889 | 783.74216 | 767.30883 | 0 |
| 1717189200 | 771.7861 | -18.35 | -2.32 | 782.46487 | 790.48933 | 771.7861 | 0 |
| 1717102800 | 790.133 | 62.69 | 8.62 | 755.19015 | 795.71368 | 755.19015 | 0 |
| 1717016400 | 727.44071 | 0.36 | 0.05 | 727.14887 | 734.11109 | 725.59129 | 0 |
| 1716930000 | 727.07926 | 11.4 | 1.59 | 726.43226 | 730.99103 | 723.98503 | 0 |
| 1716584400 | 715.68103 | -0.51 | -0.07 | 715.66258 | 719.65693 | 713.42061 | 0 |
| 1716498000 | 716.19298 | -5.87 | -0.81 | 723.97118 | 723.97118 | 715.18008 | 0 |
| 1716411600 | 722.06467 | 1.6 | 0.22 | 721.95774 | 724.82479 | 720.49517 | 0 |
| 1716325200 | 720.46248 | -6.7 | -0.92 | 726.49515 | 728.03466 | 720.22401 | 0 |
| 1716238800 | 727.16106 | 1.17 | 0.16 | 728.56751 | 735.8183 | 727.16106 | 0 |
| 1715979600 | 725.98843 | 2.6 | 0.36 | 722.87521 | 730.13993 | 722.87521 | 0 |
| 1715893200 | 723.38995 | 7.63 | 1.07 | 717.24975 | 723.38995 | 716.98738 | 0 |
| 1715806800 | 715.75923 | 4.82 | 0.68 | 713.2088 | 718.14867 | 710.58488 | 0 |
| 1715720400 | 710.94035 | 7.35 | 1.05 | 706.84479 | 711.90119 | 705.00815 | 0 |
| 1715634000 | 703.58583 | 4.94 | 0.71 | 702.31185 | 708.63069 | 702.31185 | 0 |
| 1715374800 | 698.64857 | 8.58 | 1.24 | 696.62982 | 698.6825 | 694.50235 | 0 |
| 1715288400 | 690.07035 | 0 | 0.00 | 690.07035 | 690.07035 | 690.07035 | 0 |
| 1715202000 | 690.07035 | -1.99 | -0.29 | 691.80168 | 695.59425 | 687.47398 | 0 |
| 1715115600 | 692.05622 | -1.34 | -0.19 | 695.14722 | 695.93435 | 691.57767 | 0 |
| 1715029200 | 693.39305 | 2.96 | 0.43 | 693.41904 | 696.75765 | 690.39582 | 0 |
| 1714770000 | 690.43713 | 0.18 | 0.03 | 688.76782 | 693.32825 | 686.13841 | 0 |
| 1714683600 | 690.2539 | 6.31 | 0.92 | 679.11753 | 692.00173 | 674.37026 | 0 |
| 1714597200 | 683.94799 | 0 | 0.00 | 683.94799 | 683.94799 | 683.94799 | 0 |
| 1714510800 | 683.94799 | 7.16 | 1.06 | 670.98846 | 684.41283 | 670.98846 | 0 |
| 1714424400 | 676.78311 | 9.9 | 1.48 | 671.35339 | 678.24128 | 671.35339 | 0 |
| 1714165200 | 666.88445 | 62.85 | 10.40 | 662.56895 | 668.19633 | 659.32785 | 0 |
| 1714078800 | 604.03533 | 2.98 | 0.50 | 605.94614 | 611.20372 | 604.03533 | 0 |
| 1713992400 | 601.05656 | 6.64 | 1.12 | 597.31575 | 604.34379 | 596.49388 | 0 |
| 1713906000 | 594.41359 | 1.5 | 0.25 | 593.55425 | 598.94126 | 589.29216 | 0 |
| 1713819600 | 592.91603 | 2.19 | 0.37 | 595.1197 | 600.35783 | 591.51306 | 0 |
| 1713560400 | 590.73047 | -5.42 | -0.91 | 602.58979 | 602.58979 | 589.69739 | 0 |
| 1713474000 | 596.14707 | 15.35 | 2.64 | 585.42118 | 596.14707 | 585.42118 | 0 |
| 1713387600 | 580.79445 | -1.66 | -0.28 | 583.26194 | 586.61887 | 578.23473 | 0 |
| 1713301200 | 582.44994 | -10.61 | -1.79 | 591.66652 | 592.19127 | 580.3336 | 0 |
| 1713214800 | 593.05586 | -3.2 | -0.54 | 603.10769 | 604.05704 | 593.05586 | 0 |
| 1712955600 | 596.25967 | -21.33 | -3.45 | 609.25892 | 614.68336 | 596.25967 | 0 |
| 1712869200 | 617.58653 | 9.82 | 1.62 | 611.62798 | 619.38717 | 607.62838 | 0 |
| 1712782800 | 607.76563 | -1.8 | -0.29 | 610.29414 | 614.32773 | 606.52161 | 0 |
| 1712696400 | 609.56107 | 3.11 | 0.51 | 608.82857 | 613.57374 | 605.42394 | 0 |
| 1712610000 | 606.44663 | 1.36 | 0.23 | 604.46727 | 609.72041 | 597.39054 | 0 |
| 1712350800 | 605.08493 | -5.37 | -0.88 | 611.61425 | 614.02089 | 602.07204 | 0 |
| 1712264400 | 610.4584 | -5.89 | -0.96 | 616.4367 | 618.46247 | 607.48796 | 0 |
| 1712178000 | 616.34766 | 0.35 | 0.06 | 617.56199 | 621.51147 | 612.63773 | 0 |
| 1712091600 | 615.99591 | 4.85 | 0.79 | 616.36551 | 621.1248 | 613.34149 | 0 |
| 1712005200 | 611.1425 | 0 | 0.00 | 611.1425 | 611.1425 | 611.1425 | 0 |
| 1711659600 | 611.1425 | 4.2 | 0.69 | 606.77772 | 612.18028 | 602.97326 | 0 |
| 1711573200 | 606.94638 | 0.15 | 0.03 | 604.49464 | 610.3932 | 604.2074 | 0 |
| 1711486800 | 606.79405 | 3.52 | 0.58 | 605.85144 | 607.52966 | 597.52858 | 0 |
| 1711400400 | 603.27886 | 4.93 | 0.82 | 601.74888 | 605.33014 | 595.90902 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
