OMX Baltic GI (OMXBGI)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | 1062.1283 | 4.79 | 0.45 | 1058.8813 | 1064.3395 | 1058.8813 | 0 |
| 1718917200 | 1057.3341 | -12.05 | -1.13 | 1061.9987 | 1063.4918 | 1053.5297 | 0 |
| 1718744400 | 1069.3847 | -1.65 | -0.15 | 1070.0784 | 1070.5927 | 1068.0309 | 0 |
| 1718658000 | 1071.0365 | -6.35 | -0.59 | 1073.689 | 1073.9221 | 1068.7578 | 0 |
| 1718398800 | 1077.3867 | -1.72 | -0.16 | 1077.5746 | 1078.704 | 1075.4378 | 0 |
| 1718312400 | 1079.108 | -3.38 | -0.31 | 1082.5372 | 1082.8193 | 1078.8231 | 0 |
| 1718226000 | 1082.4909 | -0.17 | -0.02 | 1081.5029 | 1083.029 | 1081.2523 | 0 |
| 1718139600 | 1082.6603 | 2.65 | 0.25 | 1082.4512 | 1083.7614 | 1080.179 | 0 |
| 1718053200 | 1080.0087 | -8.46 | -0.78 | 1084.3475 | 1084.4902 | 1077.8943 | 0 |
| 1717794000 | 1088.4648 | 1.62 | 0.15 | 1087.2996 | 1089.4887 | 1085.9283 | 0 |
| 1717707600 | 1086.8495 | 13.1 | 1.22 | 1077.6034 | 1087.7959 | 1077.6034 | 0 |
| 1717621200 | 1073.7527 | 4.4 | 0.41 | 1069.9858 | 1074.8193 | 1069.1951 | 0 |
| 1717534800 | 1069.3512 | 1.2 | 0.11 | 1070.215 | 1070.4672 | 1067.4924 | 0 |
| 1717448400 | 1068.148 | 1.17 | 0.11 | 1068.0822 | 1068.94 | 1066.1238 | 0 |
| 1717189200 | 1066.9813 | 7.59 | 0.72 | 1061.5463 | 1066.9813 | 1061.5463 | 0 |
| 1717102800 | 1059.3905 | -0.29 | -0.03 | 1060.3547 | 1060.9467 | 1058.9469 | 0 |
| 1717016400 | 1059.6802 | -2.09 | -0.20 | 1062.1018 | 1062.1763 | 1059.0223 | 0 |
| 1716930000 | 1061.7736 | 1.47 | 0.14 | 1058.8122 | 1062.9535 | 1057.8898 | 0 |
| 1716584400 | 1060.299 | 1.55 | 0.15 | 1056.7145 | 1060.7379 | 1055.2378 | 0 |
| 1716498000 | 1058.7526 | -0.57 | -0.05 | 1058.0481 | 1059.7309 | 1056.1519 | 0 |
| 1716411600 | 1059.3266 | 2.33 | 0.22 | 1059.1054 | 1059.5368 | 1057.0521 | 0 |
| 1716325200 | 1056.9975 | -0.67 | -0.06 | 1058.0372 | 1058.7239 | 1054.8434 | 0 |
| 1716238800 | 1057.6717 | -5.4 | -0.51 | 1063.7956 | 1063.7956 | 1057.6717 | 0 |
| 1715979600 | 1063.0736 | -0.07 | -0.01 | 1066.0198 | 1068.0891 | 1061.8242 | 0 |
| 1715893200 | 1063.1448 | -5.56 | -0.52 | 1069.7936 | 1069.8131 | 1062.769 | 0 |
| 1715806800 | 1068.7054 | -2.04 | -0.19 | 1071.0616 | 1071.0616 | 1068.7054 | 0 |
| 1715720400 | 1070.75 | 2.42 | 0.23 | 1070.6465 | 1071.6237 | 1069.2054 | 0 |
| 1715634000 | 1068.3284 | -1.97 | -0.18 | 1070.7656 | 1071.3133 | 1067.5649 | 0 |
| 1715374800 | 1070.299 | 1.56 | 0.15 | 1070.1223 | 1071.2924 | 1069.3181 | 0 |
| 1715288400 | 1068.7344 | 0 | 0.00 | 1068.7344 | 1068.7344 | 1068.7344 | 0 |
| 1715202000 | 1068.7344 | -0.91 | -0.08 | 1068.5377 | 1069.6882 | 1068.0132 | 0 |
| 1715115600 | 1069.6398 | 0.84 | 0.08 | 1068.1278 | 1069.8816 | 1067.0664 | 0 |
| 1715029200 | 1068.7981 | -2.06 | -0.19 | 1071.3634 | 1071.6864 | 1067.5313 | 0 |
| 1714770000 | 1070.8544 | 1.43 | 0.13 | 1069.8195 | 1071.8154 | 1069.8195 | 0 |
| 1714683600 | 1069.4259 | 2.88 | 0.27 | 1066.6501 | 1069.6428 | 1066.0505 | 0 |
| 1714597200 | 1066.548 | 0 | 0.00 | 1066.548 | 1066.548 | 1066.548 | 0 |
| 1714510800 | 1066.548 | -1.05 | -0.10 | 1067.4348 | 1068.6369 | 1065.9266 | 0 |
| 1714424400 | 1067.5984 | 1.79 | 0.17 | 1068.4931 | 1068.7525 | 1065.814 | 0 |
| 1714165200 | 1065.8085 | 1.55 | 0.15 | 1064.0432 | 1066.2434 | 1063.9122 | 0 |
| 1714078800 | 1064.2633 | 3.17 | 0.30 | 1060.6731 | 1064.9179 | 1060.5062 | 0 |
| 1713992400 | 1061.0963 | 0.44 | 0.04 | 1059.4271 | 1061.9961 | 1058.6319 | 0 |
| 1713906000 | 1060.6597 | 1.08 | 0.10 | 1061.6117 | 1062.8545 | 1057.6248 | 0 |
| 1713819600 | 1059.5766 | 0.88 | 0.08 | 1059.2039 | 1061.2348 | 1058.4131 | 0 |
| 1713560400 | 1058.6958 | -1.33 | -0.13 | 1059.5304 | 1059.8753 | 1056.3327 | 0 |
| 1713474000 | 1060.0212 | -3.36 | -0.32 | 1062.0139 | 1062.8055 | 1059.7213 | 0 |
| 1713387600 | 1063.3831 | 2.33 | 0.22 | 1060.7373 | 1064.5564 | 1060.4138 | 0 |
| 1713301200 | 1061.0503 | -5.76 | -0.54 | 1064.427 | 1064.427 | 1060.5772 | 0 |
| 1713214800 | 1066.8109 | -2.57 | -0.24 | 1069.1724 | 1069.1724 | 1065.9582 | 0 |
| 1712955600 | 1069.3835 | 5.59 | 0.53 | 1067.0227 | 1071.7956 | 1066.8373 | 0 |
| 1712869200 | 1063.7896 | -3.47 | -0.33 | 1068.4233 | 1068.7417 | 1062.4287 | 0 |
| 1712782800 | 1067.2599 | 2.38 | 0.22 | 1066.9865 | 1068.5261 | 1066.3499 | 0 |
| 1712696400 | 1064.8797 | 3.96 | 0.37 | 1064.6013 | 1066.5353 | 1064.1546 | 0 |
| 1712610000 | 1060.9188 | 5.65 | 0.54 | 1056.6288 | 1062.2358 | 1056.4856 | 0 |
| 1712350800 | 1055.2666 | 3.95 | 0.38 | 1052.3677 | 1056.1942 | 1052.3677 | 0 |
| 1712264400 | 1051.3196 | 1.67 | 0.16 | 1050.6973 | 1053.1459 | 1049.3915 | 0 |
| 1712178000 | 1049.6465 | -0.25 | -0.02 | 1050.4476 | 1051.4588 | 1048.99 | 0 |
| 1712091600 | 1049.8948 | 1.8 | 0.17 | 1050.2686 | 1051.8515 | 1047.8508 | 0 |
| 1712005200 | 1048.0959 | 0 | 0.00 | 1048.0959 | 1048.0959 | 1048.0959 | 0 |
| 1711659600 | 1048.0959 | 0.19 | 0.02 | 1047.7931 | 1049.9434 | 1047.2417 | 0 |
| 1711573200 | 1047.9083 | -0.28 | -0.03 | 1048.013 | 1049.259 | 1046.9973 | 0 |
| 1711486800 | 1048.191 | -0.54 | -0.05 | 1048.3312 | 1049.8738 | 1046.5379 | 0 |
| 1711400400 | 1048.7289 | -1.9 | -0.18 | 1050.2947 | 1051.9028 | 1047.6626 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
