OMX Helsinki Basic Resources GI (HX5510GI)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 1950.066 | -22.61 | -1.15 | 1967.4227 | 1974.5697 | 1950.066 | 0 |
| 1735855200 | 1972.6802 | 46.45 | 2.41 | 1948.9226 | 1972.6802 | 1938.321 | 0 |
| 1735682400 | 1926.2272 | 0 | 0.00 | 1926.2272 | 1926.2272 | 1926.2272 | 0 |
| 1735596000 | 1926.2272 | 1.91 | 0.10 | 1928.661 | 1933.8688 | 1915.5457 | 0 |
| 1735336800 | 1924.321 | 58.77 | 3.15 | 1900.6446 | 1926.7392 | 1900.6446 | 0 |
| 1735250400 | 1865.5468 | 0 | 0.00 | 1865.5468 | 1865.5468 | 1865.5468 | 0 |
| 1735077600 | 1865.5468 | 0 | 0.00 | 1865.5468 | 1865.5468 | 1865.5468 | 0 |
| 1734991200 | 1865.5468 | 6.72 | 0.36 | 1854.1219 | 1866.3068 | 1846.428 | 0 |
| 1734732000 | 1858.8264 | 10.33 | 0.56 | 1837.3215 | 1858.9304 | 1829.0202 | 0 |
| 1734645600 | 1848.4914 | -24.74 | -1.32 | 1863.9457 | 1867.8538 | 1842.4007 | 0 |
| 1734559200 | 1873.2311 | -31.33 | -1.64 | 1886.1345 | 1886.3902 | 1854.0782 | 0 |
| 1734472800 | 1904.5589 | 2.46 | 0.13 | 1892.5166 | 1905.9554 | 1891.2836 | 0 |
| 1734386400 | 1902.0949 | -0.35 | -0.02 | 1899.0033 | 1902.0949 | 1888.5599 | 0 |
| 1734127200 | 1902.4469 | -44.27 | -2.27 | 1925.6458 | 1926.9608 | 1896.9649 | 0 |
| 1734040800 | 1946.7151 | -24.61 | -1.25 | 1955.224 | 1959.4416 | 1943.2609 | 0 |
| 1733954400 | 1971.3258 | 13.1 | 0.67 | 1942.5159 | 1974.1454 | 1942.5159 | 0 |
| 1733868000 | 1958.2278 | -9.71 | -0.49 | 1958.4242 | 1978.2762 | 1951.0772 | 0 |
| 1733781600 | 1967.9402 | 34.64 | 1.79 | 1972.1015 | 1991.4587 | 1966.3723 | 0 |
| 1733522400 | 1933.3021 | 0 | 0.00 | 1933.3021 | 1933.3021 | 1933.3021 | 0 |
| 1733436000 | 1933.3021 | 14.35 | 0.75 | 1912.7822 | 1937.5643 | 1912.7822 | 0 |
| 1733349600 | 1918.9512 | 29.04 | 1.54 | 1883.4306 | 1931.5701 | 1882.2042 | 0 |
| 1733263200 | 1889.9095 | 26.21 | 1.41 | 1872.7121 | 1895.8479 | 1872.1395 | 0 |
| 1733176800 | 1863.7037 | 24.7 | 1.34 | 1847.8184 | 1871.4632 | 1845.0127 | 0 |
| 1732917600 | 1839.0007 | -9.86 | -0.53 | 1856.007 | 1856.2452 | 1829.5327 | 0 |
| 1732744800 | 1848.8577 | -12.13 | -0.65 | 1857.0159 | 1858.0333 | 1840.2798 | 0 |
| 1732658400 | 1860.9846 | -51.5 | -2.69 | 1891.644 | 1891.644 | 1859.326 | 0 |
| 1732572000 | 1912.4847 | 30.96 | 1.65 | 1905.2721 | 1914.0095 | 1896.1174 | 0 |
| 1732312800 | 1881.5225 | 14.95 | 0.80 | 1874.8753 | 1888.1299 | 1854.3233 | 0 |
| 1732226400 | 1866.5738 | -11.66 | -0.62 | 1872.0387 | 1874.6667 | 1862.4287 | 0 |
| 1732140000 | 1878.2385 | -16.66 | -0.88 | 1903.4012 | 1910.2686 | 1878.0474 | 0 |
| 1732053600 | 1894.9012 | -17.83 | -0.93 | 1923.762 | 1923.762 | 1882.3416 | 0 |
| 1731967200 | 1912.7308 | -30.23 | -1.56 | 1943.2469 | 1950.1242 | 1912.7308 | 0 |
| 1731708000 | 1942.9601 | 8.12 | 0.42 | 1927.4257 | 1953.6676 | 1922.0725 | 0 |
| 1731621600 | 1934.8372 | 34.95 | 1.84 | 1921.086 | 1943.1418 | 1909.8875 | 0 |
| 1731535200 | 1899.8898 | 6.89 | 0.36 | 1897.7007 | 1913.6976 | 1884.484 | 0 |
| 1731448800 | 1892.9952 | -69.02 | -3.52 | 1935.906 | 1938.6078 | 1892.8162 | 0 |
| 1731362400 | 1962.0159 | -17.1 | -0.86 | 1981.5865 | 1984.7742 | 1962.0159 | 0 |
| 1731103200 | 1979.1152 | -26.58 | -1.33 | 1981.9622 | 2000.861 | 1979.1152 | 0 |
| 1731016800 | 2005.6907 | 13.34 | 0.67 | 2008.0075 | 2023.2103 | 2005.6907 | 0 |
| 1730930400 | 1992.3483 | -24.96 | -1.24 | 2030.1789 | 2049.5344 | 1980.0553 | 0 |
| 1730844000 | 2017.3041 | 6.14 | 0.31 | 2013.809 | 2023.8172 | 2010.0926 | 0 |
| 1730757600 | 2011.1622 | -5.67 | -0.28 | 2021.2788 | 2021.6459 | 2001.07 | 0 |
| 1730494800 | 2016.831 | 12.22 | 0.61 | 2005.5004 | 2023.472 | 2002.8395 | 0 |
| 1730408400 | 2004.612 | -15.03 | -0.74 | 2013.0675 | 2022.1905 | 1995.4418 | 0 |
| 1730322000 | 2019.6452 | -44.34 | -2.15 | 2063.6367 | 2071.9144 | 2018.8163 | 0 |
| 1730235600 | 2063.9818 | -32.75 | -1.56 | 2084.3412 | 2111.7902 | 2063.9818 | 0 |
| 1730149200 | 2096.7328 | 0.17 | 0.01 | 2109.198 | 2120.3823 | 2096.0081 | 0 |
| 1729890000 | 2096.5584 | 50.79 | 2.48 | 2052.3879 | 2101.3503 | 2051.8217 | 0 |
| 1729803600 | 2045.766 | -41.71 | -2.00 | 2086.8095 | 2101.7118 | 2045.766 | 0 |
| 1729717200 | 2087.4714 | -0.77 | -0.04 | 2095.5872 | 2100.6399 | 2080.6933 | 0 |
| 1729630800 | 2088.2413 | 20.84 | 1.01 | 2075.252 | 2094.3845 | 2063.0389 | 0 |
| 1729544400 | 2067.4045 | -33.59 | -1.60 | 2096.2718 | 2097.1493 | 2067.4045 | 0 |
| 1729285200 | 2100.9953 | 30.92 | 1.49 | 2090.7502 | 2106.8642 | 2086.9919 | 0 |
| 1729198800 | 2070.0755 | -0.36 | -0.02 | 2064.1104 | 2076.897 | 2047.2228 | 0 |
| 1729112400 | 2070.4319 | -64.5 | -3.02 | 2121.1475 | 2147.1896 | 2054.4101 | 0 |
| 1729026000 | 2134.9282 | -63.13 | -2.87 | 2169.0426 | 2177.4201 | 2129.9062 | 0 |
| 1728939600 | 2198.0587 | -45.16 | -2.01 | 2235.2794 | 2235.2794 | 2183.0169 | 0 |
| 1728680400 | 2243.218 | 38.83 | 1.76 | 2212.1926 | 2246.6469 | 2212.1926 | 0 |
| 1728594000 | 2204.3837 | -16.33 | -0.74 | 2215.8126 | 2215.8126 | 2184.4572 | 0 |
| 1728507600 | 2220.71 | 19 | 0.86 | 2204.9092 | 2220.71 | 2199.1354 | 0 |
| 1728421200 | 2201.7139 | -75.6 | -3.32 | 2225.9303 | 2225.9303 | 2194.067 | 0 |
| 1728334800 | 2277.3157 | 7.15 | 0.31 | 2269.6409 | 2277.3157 | 2238.1397 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
