OMX Helsinki 25 GI (OMXH25GI)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 6734.9754 | 1.62 | 0.02 | 6727.5025 | 6740.8848 | 6688.9842 | 0 |
| 1732140000 | 6733.3553 | -14.16 | -0.21 | 6802.741 | 6817.4814 | 6733.3553 | 0 |
| 1732053600 | 6747.5201 | -91.45 | -1.34 | 6862.8181 | 6863.7306 | 6729.7135 | 0 |
| 1731967200 | 6838.975 | -31.78 | -0.46 | 6863.7269 | 6885.78 | 6809.842 | 0 |
| 1731708000 | 6870.756 | -20.65 | -0.30 | 6846.1437 | 6902.0481 | 6837.9915 | 0 |
| 1731621600 | 6891.4017 | 62.64 | 0.92 | 6847.9305 | 6903.6427 | 6832.715 | 0 |
| 1731535200 | 6828.7601 | 6.81 | 0.10 | 6819.4443 | 6854.8517 | 6798.2406 | 0 |
| 1731448800 | 6821.9509 | -157.24 | -2.25 | 6912.4301 | 6915.2173 | 6815.859 | 0 |
| 1731362400 | 6979.1888 | 39.8 | 0.57 | 6986.8084 | 7019.9899 | 6979.1888 | 0 |
| 1731103200 | 6939.3904 | -52.11 | -0.75 | 6969.0219 | 6991.231 | 6928.7072 | 0 |
| 1731016800 | 6991.5001 | 56.19 | 0.81 | 6980.9214 | 7028.7354 | 6978.0775 | 0 |
| 1730930400 | 6935.3064 | -82.37 | -1.17 | 7059.3353 | 7074.2222 | 6921.9065 | 0 |
| 1730844000 | 7017.6764 | 12.95 | 0.18 | 6996.2701 | 7025.8613 | 6990.5379 | 0 |
| 1730757600 | 7004.7304 | -25.04 | -0.36 | 7038.2398 | 7052.5528 | 6999.2212 | 0 |
| 1730494800 | 7029.7753 | 53.57 | 0.77 | 6982.1247 | 7056.1249 | 6980.7364 | 0 |
| 1730408400 | 6976.2038 | -80.89 | -1.15 | 7024.1972 | 7024.1972 | 6972.5765 | 0 |
| 1730322000 | 7057.089 | -86.55 | -1.21 | 7144.1613 | 7186.3498 | 7056.0071 | 0 |
| 1730235600 | 7143.642 | -69.03 | -0.96 | 7224.1285 | 7233.5419 | 7142.7246 | 0 |
| 1730149200 | 7212.6729 | 63.73 | 0.89 | 7166.2175 | 7228.8515 | 7154.1447 | 0 |
| 1729890000 | 7148.9469 | 27.76 | 0.39 | 7117.3388 | 7151.9913 | 7107.72 | 0 |
| 1729803600 | 7121.1826 | -32.93 | -0.46 | 7167.5699 | 7215.8632 | 7121.1826 | 0 |
| 1729717200 | 7154.1122 | -23.11 | -0.32 | 7184.5396 | 7198.2089 | 7139.927 | 0 |
| 1729630800 | 7177.2191 | -32.35 | -0.45 | 7202.4839 | 7202.8176 | 7147.7057 | 0 |
| 1729544400 | 7209.5644 | -30.2 | -0.42 | 7259.315 | 7264.5024 | 7208.6596 | 0 |
| 1729285200 | 7239.7644 | 81.4 | 1.14 | 7158.9495 | 7241.8551 | 7144.787 | 0 |
| 1729198800 | 7158.3676 | 45.22 | 0.64 | 7122.7309 | 7166.4075 | 7097.3323 | 0 |
| 1729112400 | 7113.1471 | -34.34 | -0.48 | 7137.9971 | 7164.6379 | 7096.1443 | 0 |
| 1729026000 | 7147.488 | -64.85 | -0.90 | 7222.5396 | 7224.2077 | 7140.3975 | 0 |
| 1728939600 | 7212.336 | -12.55 | -0.17 | 7216.6505 | 7224.2747 | 7167.4421 | 0 |
| 1728680400 | 7224.8895 | 24.79 | 0.34 | 7209.8722 | 7242.2513 | 7206.9782 | 0 |
| 1728594000 | 7200.1044 | -40.91 | -0.56 | 7253.2698 | 7253.4088 | 7180.3244 | 0 |
| 1728507600 | 7241.013 | 38.72 | 0.54 | 7223.867 | 7253.639 | 7208.5417 | 0 |
| 1728421200 | 7202.2897 | -82.9 | -1.14 | 7186.6474 | 7211.404 | 7164.1489 | 0 |
| 1728334800 | 7285.194 | -7.07 | -0.10 | 7280.0461 | 7296.4385 | 7236.681 | 0 |
| 1728075600 | 7292.263 | 57.4 | 0.79 | 7258.3922 | 7310.5332 | 7250.9977 | 0 |
| 1727989200 | 7234.8616 | -59.54 | -0.82 | 7306.4407 | 7308.8248 | 7222.377 | 0 |
| 1727902800 | 7294.3992 | 7.05 | 0.10 | 7276.8952 | 7302.4833 | 7255.0128 | 0 |
| 1727816400 | 7287.3539 | -27.89 | -0.38 | 7314.017 | 7366.4142 | 7276.5756 | 0 |
| 1727730000 | 7315.2441 | -6.52 | -0.09 | 7354.3835 | 7360.3057 | 7285.6461 | 0 |
| 1727470800 | 7321.766 | 8.54 | 0.12 | 7327.1753 | 7336.2702 | 7306.4649 | 0 |
| 1727384400 | 7313.2271 | 120.37 | 1.67 | 7255.1151 | 7329.5849 | 7244.5563 | 0 |
| 1727298000 | 7192.8607 | 48.21 | 0.67 | 7185.6369 | 7201.1875 | 7165.8784 | 0 |
| 1727211600 | 7144.6488 | 91.64 | 1.30 | 7126.7977 | 7151.6213 | 7109.2069 | 0 |
| 1727125200 | 7053.013 | 28.8 | 0.41 | 7005.8724 | 7059.2281 | 7001.8708 | 0 |
| 1726866000 | 7024.2089 | -75.83 | -1.07 | 7107.1867 | 7120.5219 | 6993.4761 | 0 |
| 1726779600 | 7100.0389 | 85.45 | 1.22 | 7035.7988 | 7127.5347 | 7028.4616 | 0 |
| 1726693200 | 7014.5898 | 6.5 | 0.09 | 6988.3331 | 7014.5898 | 6986.7876 | 0 |
| 1726606800 | 7008.0886 | 55.3 | 0.80 | 6972.5983 | 7020.1184 | 6971.2924 | 0 |
| 1726520400 | 6952.792 | -1.67 | -0.02 | 6948.7551 | 6973.1403 | 6943.9081 | 0 |
| 1726261200 | 6954.4635 | 48.44 | 0.70 | 6935.8259 | 6966.8556 | 6928.8895 | 0 |
| 1726174800 | 6906.021 | 38.5 | 0.56 | 6948.3953 | 6964.9146 | 6886.807 | 0 |
| 1726088400 | 6867.5175 | -73.2 | -1.05 | 6950.5327 | 6959.7553 | 6848.5009 | 0 |
| 1726002000 | 6940.7143 | -31.03 | -0.45 | 6983.7671 | 7012.0801 | 6929.4934 | 0 |
| 1725915600 | 6971.7477 | 22.96 | 0.33 | 6976.7815 | 6995.8869 | 6964.4336 | 0 |
| 1725656400 | 6948.7902 | -96.1 | -1.36 | 6987.4909 | 7032.0975 | 6947.679 | 0 |
| 1725570000 | 7044.8888 | -26.02 | -0.37 | 7083.1073 | 7102.919 | 7044.0712 | 0 |
| 1725483600 | 7070.9127 | -106.85 | -1.49 | 7091.6725 | 7098.1571 | 7052.3486 | 0 |
| 1725397200 | 7177.7637 | -37.36 | -0.52 | 7245.7905 | 7265.0969 | 7160.5773 | 0 |
| 1725051600 | 7215.1266 | 26.5 | 0.37 | 7207.2752 | 7219.4424 | 7185.5433 | 0 |
| 1724965200 | 7188.6279 | 96.3 | 1.36 | 7123.4153 | 7223.0673 | 7122.5463 | 0 |
| 1724878800 | 7092.3264 | 0.97 | 0.01 | 7089.3602 | 7111.0955 | 7082.4522 | 0 |
| 1724792400 | 7091.3579 | -11.83 | -0.17 | 7115.1515 | 7128.0114 | 7091.3579 | 0 |
| 1724706000 | 7103.186 | -7.2 | -0.10 | 7088.271 | 7116.214 | 7080.7916 | 0 |
| 1724446800 | 7110.3887 | 60.31 | 0.86 | 7068.4098 | 7115.7773 | 7068.4098 | 0 |
| 1724360400 | 7050.0805 | -0.78 | -0.01 | 7046.5048 | 7065.9882 | 7021.1459 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
