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 |
|---|---|---|---|---|---|---|---|
| 1727298000 | 2170.5618 | -14.77 | -0.68 | 2193.8157 | 2197.6565 | 2163.8368 | 0 |
| 1727211600 | 2185.3327 | 55.36 | 2.60 | 2168.9776 | 2189.4952 | 2168.195 | 0 |
| 1727125200 | 2129.973 | 0.79 | 0.04 | 2116.9993 | 2133.6929 | 2114.3303 | 0 |
| 1726866000 | 2129.1862 | -59.18 | -2.70 | 2187.6293 | 2195.6624 | 2119.1794 | 0 |
| 1726779600 | 2188.3645 | 23.25 | 1.07 | 2191.3806 | 2227.0591 | 2188.3645 | 0 |
| 1726693200 | 2165.1131 | 13.13 | 0.61 | 2145.6805 | 2167.1452 | 2143.9259 | 0 |
| 1726606800 | 2151.983 | 26.98 | 1.27 | 2126.4627 | 2158.3588 | 2126.2845 | 0 |
| 1726520400 | 2125.0025 | -15.25 | -0.71 | 2131.012 | 2135.1385 | 2123.6688 | 0 |
| 1726261200 | 2140.2549 | 20.27 | 0.96 | 2132.3627 | 2145.6101 | 2127.6472 | 0 |
| 1726174800 | 2119.989 | 22.98 | 1.10 | 2123.6816 | 2139.3519 | 2112.3766 | 0 |
| 1726088400 | 2097.0078 | -16.25 | -0.77 | 2117.8404 | 2125.6561 | 2093.3621 | 0 |
| 1726002000 | 2113.2608 | 6 | 0.28 | 2110.3388 | 2127.4162 | 2104.9479 | 0 |
| 1725915600 | 2107.2566 | -17.43 | -0.82 | 2134.5976 | 2135.953 | 2106.421 | 0 |
| 1725656400 | 2124.6909 | -31.84 | -1.48 | 2144.1983 | 2147.7425 | 2116.5866 | 0 |
| 1725570000 | 2156.5314 | -18.34 | -0.84 | 2180.4469 | 2197.9217 | 2156.5314 | 0 |
| 1725483600 | 2174.876 | -47.77 | -2.15 | 2190.1864 | 2194.7729 | 2174.876 | 0 |
| 1725397200 | 2222.6466 | -16.69 | -0.75 | 2263.1772 | 2270.8096 | 2208.3556 | 0 |
| 1725051600 | 2239.3345 | 22.78 | 1.03 | 2230.1954 | 2243.6257 | 2230.1954 | 0 |
| 1724965200 | 2216.5519 | 8.45 | 0.38 | 2226.8136 | 2234.5581 | 2216.5519 | 0 |
| 1724878800 | 2208.1043 | -11.67 | -0.53 | 2211.3763 | 2223.8711 | 2207.964 | 0 |
| 1724792400 | 2219.7711 | -25.88 | -1.15 | 2253.9442 | 2255.0023 | 2219.7711 | 0 |
| 1724706000 | 2245.6544 | 8.98 | 0.40 | 2222.7824 | 2259.4531 | 2220.3329 | 0 |
| 1724446800 | 2236.6732 | 24.76 | 1.12 | 2221.2871 | 2237.0724 | 2220.3829 | 0 |
| 1724360400 | 2211.9143 | -30.5 | -1.36 | 2225.7252 | 2227.3376 | 2205.241 | 0 |
| 1724274000 | 2242.4119 | 14.09 | 0.63 | 2235.7339 | 2251.3881 | 2232.2559 | 0 |
| 1724187600 | 2228.322 | 15.25 | 0.69 | 2228.1469 | 2240.2727 | 2224.817 | 0 |
| 1724101200 | 2213.0763 | 26.49 | 1.21 | 2184.8727 | 2217.1914 | 2184.8727 | 0 |
| 1723842000 | 2186.5909 | 4.57 | 0.21 | 2178.6003 | 2187.8448 | 2175.5566 | 0 |
| 1723755600 | 2182.0167 | 31.26 | 1.45 | 2169.4602 | 2195.0357 | 2169.4602 | 0 |
| 1723669200 | 2150.7537 | -13.51 | -0.62 | 2162.9214 | 2170.5434 | 2147.5012 | 0 |
| 1723582800 | 2164.2666 | 17.25 | 0.80 | 2154.9746 | 2164.2666 | 2136.0497 | 0 |
| 1723496400 | 2147.0194 | 0.58 | 0.03 | 2147.2654 | 2154.6876 | 2134.4287 | 0 |
| 1723237200 | 2146.4427 | 14.97 | 0.70 | 2148.4454 | 2156.3619 | 2129.838 | 0 |
| 1723150800 | 2131.4721 | 12.76 | 0.60 | 2100.8443 | 2131.4721 | 2096.4434 | 0 |
| 1723064400 | 2118.7166 | 26.72 | 1.28 | 2109.5036 | 2128.5776 | 2105.5136 | 0 |
| 1722978000 | 2091.9977 | 16.13 | 0.78 | 2102.0306 | 2112.2414 | 2080.5728 | 0 |
| 1722891600 | 2075.8679 | -43.19 | -2.04 | 2048.6383 | 2088.6885 | 2048.6383 | 0 |
| 1722632400 | 2119.06 | -90.98 | -4.12 | 2172.0392 | 2173.808 | 2109.6253 | 0 |
| 1722546000 | 2210.044 | -41.75 | -1.85 | 2260.3802 | 2260.3802 | 2209.209 | 0 |
| 1722459600 | 2251.7956 | 17.84 | 0.80 | 2251.9296 | 2266.8505 | 2248.0042 | 0 |
| 1722373200 | 2233.9535 | -8.63 | -0.38 | 2233.5358 | 2244.4488 | 2224.853 | 0 |
| 1722286800 | 2242.5796 | 19.38 | 0.87 | 2236.4271 | 2252.8004 | 2233.683 | 0 |
| 1722027600 | 2223.2039 | -5.72 | -0.26 | 2225.9077 | 2239.3603 | 2219.2211 | 0 |
| 1721941200 | 2228.9235 | -29.51 | -1.31 | 2238.9228 | 2248.1855 | 2209.1379 | 0 |
| 1721854800 | 2258.4333 | -59.32 | -2.56 | 2295.0792 | 2295.0792 | 2252.7117 | 0 |
| 1721768400 | 2317.7522 | -60.72 | -2.55 | 2325.2354 | 2352.4175 | 2299.068 | 0 |
| 1721682000 | 2378.473 | 30.54 | 1.30 | 2365.7689 | 2381.9461 | 2353.9732 | 0 |
| 1721422800 | 2347.9368 | -0.54 | -0.02 | 2352.8243 | 2355.2578 | 2330.7121 | 0 |
| 1721336400 | 2348.4771 | -4.69 | -0.20 | 2341.4949 | 2364.9766 | 2336.0182 | 0 |
| 1721250000 | 2353.1703 | -1.32 | -0.06 | 2358.4077 | 2362.286 | 2333.2171 | 0 |
| 1721163600 | 2354.4948 | 2.19 | 0.09 | 2336.7738 | 2363.3849 | 2333.8789 | 0 |
| 1721077200 | 2352.3013 | -12.03 | -0.51 | 2360.1137 | 2361.8443 | 2336.6888 | 0 |
| 1720818000 | 2364.3278 | 15.24 | 0.65 | 2357.157 | 2364.755 | 2347.3494 | 0 |
| 1720731600 | 2349.0916 | -9.11 | -0.39 | 2356.4949 | 2369.0526 | 2333.2112 | 0 |
| 1720645200 | 2358.2019 | 7.16 | 0.30 | 2346.5052 | 2361.7142 | 2342.748 | 0 |
| 1720558800 | 2351.0389 | -16.65 | -0.70 | 2359.2819 | 2379.6677 | 2349.6743 | 0 |
| 1720472400 | 2367.6908 | -1.62 | -0.07 | 2359.1741 | 2371.8865 | 2355.5885 | 0 |
| 1720213200 | 2369.3113 | -38.92 | -1.62 | 2424.693 | 2428.1176 | 2366.6279 | 0 |
| 1720040400 | 2408.2302 | 18.28 | 0.76 | 2402.3229 | 2416.5804 | 2397.0662 | 0 |
| 1719954000 | 2389.9545 | -48.82 | -2.00 | 2409.3956 | 2409.3956 | 2379.2661 | 0 |
| 1719867600 | 2438.7779 | 19.77 | 0.82 | 2452.4534 | 2452.4534 | 2424.6464 | 0 |
| 1719608400 | 2419.0057 | -14.29 | -0.59 | 2448.8852 | 2449.4067 | 2408.4642 | 0 |
| 1719522000 | 2433.2937 | 14.42 | 0.60 | 2414.0318 | 2434.0626 | 2406.7747 | 0 |
| 1719435600 | 2418.8765 | -36.54 | -1.49 | 2440.0076 | 2456.7055 | 2415.922 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
