OMX Helsinki Cap PI (OMXHCAPPI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 7454.9836 | 0 | 0.00 | 7454.9836 | 7454.9836 | 7454.9836 | 0 |
| 1718917200 | 7454.9836 | 24.73 | 0.33 | 7396.0476 | 7454.9836 | 7394.9876 | 0 |
| 1718744400 | 7430.255 | 60.36 | 0.82 | 7408.9338 | 7430.255 | 7377.822 | 0 |
| 1718658000 | 7369.8934 | 9.88 | 0.13 | 7349.8072 | 7381.1385 | 7320.3304 | 0 |
| 1718398800 | 7360.0159 | -101.75 | -1.36 | 7443.9309 | 7446.6829 | 7322.3573 | 0 |
| 1718312400 | 7461.7679 | -60.91 | -0.81 | 7500.7457 | 7527.3655 | 7449.4899 | 0 |
| 1718226000 | 7522.6803 | 87.19 | 1.17 | 7447.7379 | 7529.9473 | 7440.5055 | 0 |
| 1718139600 | 7435.4947 | -63.17 | -0.84 | 7484.263 | 7488.089 | 7401.783 | 0 |
| 1718053200 | 7498.6671 | -13.3 | -0.18 | 7496.2303 | 7511.8964 | 7457.2302 | 0 |
| 1717794000 | 7511.9701 | -18.36 | -0.24 | 7532.0193 | 7532.0193 | 7473.9717 | 0 |
| 1717707600 | 7530.3295 | -6.82 | -0.09 | 7546.2455 | 7564.6179 | 7503.4282 | 0 |
| 1717621200 | 7537.1497 | 23 | 0.31 | 7550.0069 | 7552.1677 | 7510.731 | 0 |
| 1717534800 | 7514.1456 | -67.38 | -0.89 | 7585.4273 | 7586.749 | 7496.1456 | 0 |
| 1717448400 | 7581.5284 | 18.58 | 0.25 | 7625.4621 | 7641.9513 | 7571.1998 | 0 |
| 1717189200 | 7562.9495 | 19.54 | 0.26 | 7538.1542 | 7581.67 | 7534.8852 | 0 |
| 1717102800 | 7543.4067 | 33.38 | 0.44 | 7491.2931 | 7556.0834 | 7491.2931 | 0 |
| 1717016400 | 7510.022 | -113.71 | -1.49 | 7587.0107 | 7598.809 | 7510.022 | 0 |
| 1716930000 | 7623.7365 | 6.59 | 0.09 | 7665.2336 | 7681.8562 | 7613.9987 | 0 |
| 1716584400 | 7617.1445 | -15.23 | -0.20 | 7601.9559 | 7622.6333 | 7591.7042 | 0 |
| 1716498000 | 7632.3787 | -23.83 | -0.31 | 7659.8443 | 7690.8779 | 7617.8371 | 0 |
| 1716411600 | 7656.2134 | -10.22 | -0.13 | 7662.6647 | 7673.438 | 7642.0462 | 0 |
| 1716325200 | 7666.4366 | -22.42 | -0.29 | 7673.3948 | 7683.3093 | 7637.7701 | 0 |
| 1716238800 | 7688.8587 | 36.14 | 0.47 | 7676.1207 | 7709.8298 | 7675.3964 | 0 |
| 1715979600 | 7652.7227 | -16.92 | -0.22 | 7665.8991 | 7675.4578 | 7624.1944 | 0 |
| 1715893200 | 7669.6411 | 54.56 | 0.72 | 7618.1071 | 7670.1684 | 7618.1071 | 0 |
| 1715806800 | 7615.0761 | -24.83 | -0.33 | 7605.9176 | 7664.6641 | 7602.544 | 0 |
| 1715720400 | 7639.9061 | 53.1 | 0.70 | 7596.3681 | 7678.46 | 7586.6476 | 0 |
| 1715634000 | 7586.8096 | 27.87 | 0.37 | 7573.2011 | 7586.8096 | 7545.7107 | 0 |
| 1715374800 | 7558.9385 | 115.05 | 1.55 | 7528.8386 | 7578.455 | 7528.8386 | 0 |
| 1715288400 | 7443.8891 | 0 | 0.00 | 7443.8891 | 7443.8891 | 7443.8891 | 0 |
| 1715202000 | 7443.8891 | 4.52 | 0.06 | 7467.1529 | 7485.9452 | 7417.9495 | 0 |
| 1715115600 | 7439.365 | 17.95 | 0.24 | 7421.2656 | 7447.1325 | 7405.9022 | 0 |
| 1715029200 | 7421.4136 | 76.01 | 1.03 | 7361.2906 | 7421.4136 | 7361.2906 | 0 |
| 1714770000 | 7345.3998 | 49.36 | 0.68 | 7337.6097 | 7396.0552 | 7325.0061 | 0 |
| 1714683600 | 7296.0399 | 42.38 | 0.58 | 7249.5323 | 7310.2292 | 7227.3745 | 0 |
| 1714597200 | 7253.6621 | 0 | 0.00 | 7253.6621 | 7253.6621 | 7253.6621 | 0 |
| 1714510800 | 7253.6621 | -28.95 | -0.40 | 7307.3756 | 7312.5161 | 7241.4012 | 0 |
| 1714424400 | 7282.6168 | 48.2 | 0.67 | 7261.6978 | 7288.5897 | 7259.0638 | 0 |
| 1714165200 | 7234.4198 | 103.33 | 1.45 | 7221.8962 | 7280.8269 | 7214.2321 | 0 |
| 1714078800 | 7131.0912 | -150.48 | -2.07 | 7181.7088 | 7212.0635 | 7119.2789 | 0 |
| 1713992400 | 7281.5739 | -28.95 | -0.40 | 7322.2368 | 7341.5029 | 7278.2439 | 0 |
| 1713906000 | 7310.5206 | 22.92 | 0.31 | 7287.8679 | 7313.8215 | 7282.3555 | 0 |
| 1713819600 | 7287.5977 | 64.4 | 0.89 | 7261.1049 | 7299.5371 | 7242.385 | 0 |
| 1713560400 | 7223.1968 | 37.64 | 0.52 | 7151.3377 | 7230.0674 | 7150.0081 | 0 |
| 1713474000 | 7185.561 | 19.39 | 0.27 | 7147.5619 | 7190.4316 | 7136.5108 | 0 |
| 1713387600 | 7166.168 | -14.5 | -0.20 | 7201.251 | 7232.9023 | 7158.3196 | 0 |
| 1713301200 | 7180.6666 | -69.47 | -0.96 | 7195.3512 | 7218.7634 | 7153.3337 | 0 |
| 1713214800 | 7250.1406 | -44 | -0.60 | 7299.4704 | 7339.7459 | 7249.1681 | 0 |
| 1712955600 | 7294.1371 | -21.98 | -0.30 | 7352.2014 | 7378.6563 | 7292.9439 | 0 |
| 1712869200 | 7316.117 | -11.59 | -0.16 | 7343.4629 | 7360.1797 | 7299.6588 | 0 |
| 1712782800 | 7327.7087 | -3.89 | -0.05 | 7399.9873 | 7431.8985 | 7309.1573 | 0 |
| 1712696400 | 7331.5991 | 8.35 | 0.11 | 7316.803 | 7377.929 | 7315.6285 | 0 |
| 1712610000 | 7323.2532 | 29.01 | 0.40 | 7285.3254 | 7335.6939 | 7281.3738 | 0 |
| 1712350800 | 7294.2391 | -5.64 | -0.08 | 7259.9877 | 7312.9158 | 7251.4765 | 0 |
| 1712264400 | 7299.8807 | 93.35 | 1.30 | 7228.8705 | 7305.1092 | 7227.0007 | 0 |
| 1712178000 | 7206.5314 | 39.18 | 0.55 | 7180.6786 | 7208.6225 | 7172.059 | 0 |
| 1712091600 | 7167.3483 | -28.87 | -0.40 | 7220.3698 | 7243.8217 | 7163.8969 | 0 |
| 1712005200 | 7196.2134 | 0 | 0.00 | 7196.2134 | 7196.2134 | 7196.2134 | 0 |
| 1711659600 | 7196.2134 | -36.01 | -0.50 | 7227.8431 | 7236.3335 | 7170.6615 | 0 |
| 1711573200 | 7232.2275 | 7.97 | 0.11 | 7199.8709 | 7245.5973 | 7182.6695 | 0 |
| 1711486800 | 7224.2594 | 14.09 | 0.20 | 7201.9888 | 7224.4735 | 7135.9325 | 0 |
| 1711400400 | 7210.17 | 6.02 | 0.08 | 7193.1483 | 7210.2965 | 7138.0152 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
