OMX Helsinki Industrial Goods and Services GI (HX5020GI)
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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 3330.4652 | -60.83 | -1.79 | 3357.7842 | 3361.5408 | 3327.8194 | 0 |
| 1719262800 | 3391.2949 | 29.57 | 0.88 | 3325.9047 | 3396.1032 | 3325.9047 | 0 |
| 1719003600 | 3361.7293 | 0 | 0.00 | 3361.7293 | 3361.7293 | 3361.7293 | 0 |
| 1718917200 | 3361.7293 | -5.55 | -0.16 | 3347.9735 | 3364.186 | 3337.3534 | 0 |
| 1718744400 | 3367.2762 | -4.17 | -0.12 | 3384.1259 | 3384.1259 | 3362.8511 | 0 |
| 1718658000 | 3371.4472 | 15.24 | 0.45 | 3353.6461 | 3371.4472 | 3338.9729 | 0 |
| 1718398800 | 3356.2105 | -54.67 | -1.60 | 3398.2789 | 3413.2343 | 3339.5143 | 0 |
| 1718312400 | 3410.8841 | -5.39 | -0.16 | 3426.0301 | 3451.131 | 3394.2227 | 0 |
| 1718226000 | 3416.2704 | 68.19 | 2.04 | 3360.7261 | 3427.2961 | 3348.1146 | 0 |
| 1718139600 | 3348.083 | -28.79 | -0.85 | 3369.6425 | 3372.07 | 3332.6486 | 0 |
| 1718053200 | 3376.8717 | -1.64 | -0.05 | 3377.2273 | 3383.3743 | 3353.7875 | 0 |
| 1717794000 | 3378.5165 | -0.95 | -0.03 | 3373.7973 | 3386.2786 | 3360.9624 | 0 |
| 1717707600 | 3379.4697 | -15.7 | -0.46 | 3411.4277 | 3417.9114 | 3379.4697 | 0 |
| 1717621200 | 3395.1704 | 31.84 | 0.95 | 3376.4527 | 3398.9903 | 3365.7864 | 0 |
| 1717534800 | 3363.3259 | -33.9 | -1.00 | 3391.9709 | 3395.1284 | 3357.9907 | 0 |
| 1717448400 | 3397.223 | 6.25 | 0.18 | 3430.2995 | 3440.8214 | 3389.6448 | 0 |
| 1717189200 | 3390.9738 | -12.42 | -0.36 | 3398.9785 | 3414.7331 | 3388.2473 | 0 |
| 1717102800 | 3403.3958 | -6.04 | -0.18 | 3393.9059 | 3415.2661 | 3393.9059 | 0 |
| 1717016400 | 3409.4393 | -55.81 | -1.61 | 3448.1433 | 3453.0757 | 3402.6586 | 0 |
| 1716930000 | 3465.2459 | -15.2 | -0.44 | 3493.2769 | 3503.6687 | 3461.0264 | 0 |
| 1716584400 | 3480.4474 | 13.06 | 0.38 | 3471.3934 | 3483.2612 | 3461.9198 | 0 |
| 1716498000 | 3467.3905 | 2.97 | 0.09 | 3477.094 | 3506.5067 | 3462.7223 | 0 |
| 1716411600 | 3464.4247 | -16.23 | -0.47 | 3477.7514 | 3492.148 | 3456.2254 | 0 |
| 1716325200 | 3480.6515 | -24.2 | -0.69 | 3490.4433 | 3497.8502 | 3470.1833 | 0 |
| 1716238800 | 3504.8557 | 17.29 | 0.50 | 3497.5415 | 3532.2165 | 3497.0419 | 0 |
| 1715979600 | 3487.5664 | -31.89 | -0.91 | 3507.1927 | 3514.6097 | 3461.9856 | 0 |
| 1715893200 | 3519.4549 | 23.45 | 0.67 | 3495.7727 | 3523.5967 | 3495.7727 | 0 |
| 1715806800 | 3496.0096 | 52.26 | 1.52 | 3459.9483 | 3507.8567 | 3452.0454 | 0 |
| 1715720400 | 3443.7464 | 24.03 | 0.70 | 3422.5336 | 3462.5561 | 3419.8054 | 0 |
| 1715634000 | 3419.7149 | -13.26 | -0.39 | 3432.8982 | 3434.4425 | 3405.4617 | 0 |
| 1715374800 | 3432.9717 | 70.51 | 2.10 | 3412.075 | 3450.8836 | 3408.5996 | 0 |
| 1715288400 | 3362.4634 | 0 | 0.00 | 3362.4634 | 3362.4634 | 3362.4634 | 0 |
| 1715202000 | 3362.4634 | 15.32 | 0.46 | 3360.5825 | 3377.848 | 3342.469 | 0 |
| 1715115600 | 3347.1471 | 21.42 | 0.64 | 3325.0989 | 3351.5831 | 3314.5309 | 0 |
| 1715029200 | 3325.7241 | 49.86 | 1.52 | 3290.1929 | 3327.915 | 3288.2313 | 0 |
| 1714770000 | 3275.8679 | 47.91 | 1.48 | 3240.0907 | 3286.5583 | 3238.3008 | 0 |
| 1714683600 | 3227.9569 | 3.95 | 0.12 | 3196.0787 | 3228.7181 | 3185.0677 | 0 |
| 1714597200 | 3224.0114 | 0 | 0.00 | 3224.0114 | 3224.0114 | 3224.0114 | 0 |
| 1714510800 | 3224.0114 | 10.41 | 0.32 | 3237.8368 | 3247.16 | 3211.2032 | 0 |
| 1714424400 | 3213.5979 | 41.14 | 1.30 | 3218.9332 | 3228.8988 | 3204.0559 | 0 |
| 1714165200 | 3172.4579 | 118.02 | 3.86 | 3126.9056 | 3198.4923 | 3125.3325 | 0 |
| 1714078800 | 3054.4372 | -60.4 | -1.94 | 3056.7335 | 3079.3485 | 3033.6288 | 0 |
| 1713992400 | 3114.834 | 15.36 | 0.50 | 3135.6296 | 3165.571 | 3107.6101 | 0 |
| 1713906000 | 3099.4782 | 28.93 | 0.94 | 3064.7153 | 3100.998 | 3064.7153 | 0 |
| 1713819600 | 3070.5448 | -9.46 | -0.31 | 3090.8485 | 3093.0421 | 3065.2665 | 0 |
| 1713560400 | 3080.0085 | -29.74 | -0.96 | 3071.1292 | 3090.8488 | 3070.6968 | 0 |
| 1713474000 | 3109.7467 | 14.49 | 0.47 | 3096.8793 | 3112.381 | 3079.7559 | 0 |
| 1713387600 | 3095.2543 | -6.15 | -0.20 | 3114.1367 | 3134.926 | 3090.3987 | 0 |
| 1713301200 | 3101.4071 | -42.76 | -1.36 | 3116.5563 | 3122.5623 | 3089.0867 | 0 |
| 1713214800 | 3144.1695 | 5.54 | 0.18 | 3153.8904 | 3187.1965 | 3144.1695 | 0 |
| 1712955600 | 3138.6317 | 1.49 | 0.05 | 3167.8216 | 3181.7605 | 3133.4045 | 0 |
| 1712869200 | 3137.1427 | -17.04 | -0.54 | 3159.698 | 3159.698 | 3112.8744 | 0 |
| 1712782800 | 3154.1859 | 17.67 | 0.56 | 3179.9989 | 3200.6326 | 3127.3954 | 0 |
| 1712696400 | 3136.5162 | 2.19 | 0.07 | 3129.3422 | 3159.8242 | 3127.1481 | 0 |
| 1712610000 | 3134.3275 | 21.74 | 0.70 | 3102.1935 | 3137.9717 | 3098.358 | 0 |
| 1712350800 | 3112.5898 | -27.19 | -0.87 | 3115.4794 | 3127.5051 | 3104.0485 | 0 |
| 1712264400 | 3139.784 | 65.66 | 2.14 | 3085.2937 | 3143.4126 | 3083.6896 | 0 |
| 1712178000 | 3074.1202 | 11.96 | 0.39 | 3054.6564 | 3078.3249 | 3045.4097 | 0 |
| 1712091600 | 3062.1637 | -0.36 | -0.01 | 3082.0506 | 3097.657 | 3054.6812 | 0 |
| 1712005200 | 3062.5249 | 0 | 0.00 | 3062.5249 | 3062.5249 | 3062.5249 | 0 |
| 1711659600 | 3062.5249 | -5.83 | -0.19 | 3081.7331 | 3087.8179 | 3047.1247 | 0 |
| 1711573200 | 3068.355 | 5.54 | 0.18 | 3044.9654 | 3081.4296 | 3042.1501 | 0 |
| 1711486800 | 3062.815 | 2.25 | 0.07 | 3064.9743 | 3068.8534 | 3032.3332 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
