OMX Helsinki Basic Resources GI (HX5510GI)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 2164.0979 | 52.45 | 2.48 | 2105.6243 | 2196.239 | 2103.0383 | 0 |
| 1739484000 | 2111.643 | 90.4 | 4.47 | 2077.0632 | 2111.643 | 2058.4848 | 0 |
| 1739397600 | 2021.2424 | 44.49 | 2.25 | 2016.3064 | 2027.058 | 1997.8774 | 0 |
| 1739311200 | 1976.7488 | -58.84 | -2.89 | 2006.0681 | 2008.5576 | 1967.5083 | 0 |
| 1739224800 | 2035.5859 | -20.15 | -0.98 | 2053.277 | 2058.6347 | 2035.4085 | 0 |
| 1738965600 | 2055.7371 | -56.71 | -2.68 | 2098.3744 | 2098.5882 | 2053.4539 | 0 |
| 1738879200 | 2112.4438 | 82.17 | 4.05 | 2040.5136 | 2115.6284 | 2027.215 | 0 |
| 1738792800 | 2030.2778 | -33.91 | -1.64 | 2057.4564 | 2086.3323 | 2014.3909 | 0 |
| 1738706400 | 2064.1828 | 4.29 | 0.21 | 2055.8096 | 2065.0843 | 2038.888 | 0 |
| 1738620000 | 2059.8888 | -28.3 | -1.36 | 2048.2661 | 2069.9055 | 2045.2153 | 0 |
| 1738360800 | 2088.1908 | 6.65 | 0.32 | 2081.0214 | 2096.2973 | 2067.5179 | 0 |
| 1738274400 | 2081.5382 | 14.33 | 0.69 | 2070.4585 | 2091.0177 | 2068.7667 | 0 |
| 1738188000 | 2067.2085 | 17.92 | 0.87 | 2041.0178 | 2075.7248 | 2039.8697 | 0 |
| 1738101600 | 2049.2885 | 9.12 | 0.45 | 2032.3902 | 2050.4278 | 2030.0372 | 0 |
| 1738015200 | 2040.1722 | -5.17 | -0.25 | 2036.5319 | 2057.8903 | 2032.8776 | 0 |
| 1737756000 | 2045.3398 | 70.51 | 3.57 | 2034.9833 | 2061.3303 | 2033.6428 | 0 |
| 1737669600 | 1974.8343 | -4.51 | -0.23 | 1980.1328 | 1984.9179 | 1965.1645 | 0 |
| 1737583200 | 1979.3459 | 0.48 | 0.02 | 1976.8073 | 1987.5881 | 1966.7149 | 0 |
| 1737496800 | 1978.8642 | 4.31 | 0.22 | 1963.6586 | 1978.8642 | 1958.1264 | 0 |
| 1737151200 | 1974.5525 | 34.73 | 1.79 | 1956.8224 | 1976.1747 | 1952.7852 | 0 |
| 1737064800 | 1939.8199 | -13.78 | -0.71 | 1951.7579 | 1960.0814 | 1930.7955 | 0 |
| 1736978400 | 1953.5994 | 19.21 | 0.99 | 1949.6457 | 1956.9684 | 1943.178 | 0 |
| 1736892000 | 1934.3918 | -22.38 | -1.14 | 1961.3739 | 1964.2199 | 1925.182 | 0 |
| 1736805600 | 1956.7679 | 20.96 | 1.08 | 1946.2836 | 1960.4498 | 1935.6961 | 0 |
| 1736546400 | 1935.8118 | -4.29 | -0.22 | 1958.7926 | 1961.2353 | 1935.8118 | 0 |
| 1736373600 | 1940.099 | -39.99 | -2.02 | 1969.2432 | 1970.4388 | 1924.1998 | 0 |
| 1736287200 | 1980.0899 | 30.02 | 1.54 | 1977.5489 | 2011.3832 | 1975.9985 | 0 |
| 1736200800 | 1950.066 | 0 | 0.00 | 1950.066 | 1950.066 | 1950.066 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
