OMX Helsinki GI (OMXHGI)
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 |
|---|---|---|---|---|---|---|---|
| 1736287200 | 31340.027 | 350.17 | 1.13 | 31116.937 | 31418.872 | 31115.217 | 0 |
| 1736200800 | 30989.859 | 0 | 0.00 | 30989.859 | 30989.859 | 30989.859 | 0 |
| 1735941600 | 30989.859 | -91.62 | -0.29 | 31129.851 | 31198.146 | 30989.859 | 0 |
| 1735855200 | 31081.476 | 554 | 1.81 | 30840.36 | 31081.476 | 30770.926 | 0 |
| 1735682400 | 30527.48 | 0 | 0.00 | 30527.48 | 30527.48 | 30527.48 | 0 |
| 1735596000 | 30527.48 | -8.06 | -0.03 | 30515.344 | 30587.267 | 30406.284 | 0 |
| 1735336800 | 30535.541 | 483.98 | 1.61 | 30199.698 | 30535.541 | 30199.698 | 0 |
| 1735250400 | 30051.563 | 0 | 0.00 | 30051.563 | 30051.563 | 30051.563 | 0 |
| 1735077600 | 30051.563 | 0 | 0.00 | 30051.563 | 30051.563 | 30051.563 | 0 |
| 1734991200 | 30051.563 | 2.94 | 0.01 | 29954.117 | 30079.883 | 29861.78 | 0 |
| 1734732000 | 30048.618 | -32.33 | -0.11 | 29817.312 | 30048.618 | 29618.735 | 0 |
| 1734645600 | 30080.945 | -319.03 | -1.05 | 30078.842 | 30201.158 | 29970.805 | 0 |
| 1734559200 | 30399.978 | -42.87 | -0.14 | 30451.373 | 30500.014 | 30357.842 | 0 |
| 1734472800 | 30442.851 | -237.96 | -0.78 | 30525.717 | 30525.717 | 30398.958 | 0 |
| 1734386400 | 30680.807 | -103.08 | -0.33 | 30750.991 | 30758.567 | 30564.201 | 0 |
| 1734127200 | 30783.884 | -239.4 | -0.77 | 30916.909 | 30976.459 | 30761.517 | 0 |
| 1734040800 | 31023.28 | -100.21 | -0.32 | 31099.485 | 31127.034 | 30914.983 | 0 |
| 1733954400 | 31123.488 | -17.77 | -0.06 | 30972.175 | 31139.338 | 30958.923 | 0 |
| 1733868000 | 31141.254 | -256.35 | -0.82 | 31353.227 | 31353.227 | 31141.254 | 0 |
| 1733781600 | 31397.603 | 19.68 | 0.06 | 31530.842 | 31579.783 | 31354.264 | 0 |
| 1733522400 | 31377.924 | 0 | 0.00 | 31377.924 | 31377.924 | 31377.924 | 0 |
| 1733436000 | 31377.924 | 142.84 | 0.46 | 31256.954 | 31389.134 | 31223.347 | 0 |
| 1733349600 | 31235.082 | 41.26 | 0.13 | 31193.871 | 31389.305 | 31192.504 | 0 |
| 1733263200 | 31193.817 | 177.55 | 0.57 | 31159.1 | 31221.268 | 31108.963 | 0 |
| 1733176800 | 31016.263 | 229.61 | 0.75 | 30759.329 | 31087.583 | 30754.42 | 0 |
| 1732917600 | 30786.656 | 202.18 | 0.66 | 30780.509 | 30796.283 | 30608.496 | 0 |
| 1732744800 | 30584.475 | 1.83 | 0.01 | 30539.925 | 30603.902 | 30428.554 | 0 |
| 1732658400 | 30582.644 | -358.04 | -1.16 | 30741.747 | 30796.882 | 30582.644 | 0 |
| 1732572000 | 30940.681 | 151.62 | 0.49 | 30991.199 | 30991.199 | 30840.305 | 0 |
| 1732312800 | 30789.059 | 171.32 | 0.56 | 30633.152 | 30844.46 | 30454.654 | 0 |
| 1732226400 | 30617.735 | 17.31 | 0.06 | 30584.559 | 30637.938 | 30416.047 | 0 |
| 1732140000 | 30600.425 | -33.44 | -0.11 | 30878.732 | 30937.438 | 30600.425 | 0 |
| 1732053600 | 30633.862 | -405.38 | -1.31 | 31143.536 | 31143.536 | 30559.756 | 0 |
| 1731967200 | 31039.239 | -127.44 | -0.41 | 31147.871 | 31237.227 | 30918.276 | 0 |
| 1731708000 | 31166.68 | -45.21 | -0.14 | 31078.215 | 31289.772 | 31020.704 | 0 |
| 1731621600 | 31211.894 | 307.14 | 0.99 | 30998.713 | 31247.997 | 30930.445 | 0 |
| 1731535200 | 30904.756 | 2.79 | 0.01 | 30872.316 | 31002.025 | 30782.294 | 0 |
| 1731448800 | 30901.962 | -663.95 | -2.10 | 31280.1 | 31280.1 | 30876.085 | 0 |
| 1731362400 | 31565.914 | 173.01 | 0.55 | 31598.584 | 31720.885 | 31565.914 | 0 |
| 1731103200 | 31392.901 | -243.32 | -0.77 | 31554.161 | 31623.035 | 31358.923 | 0 |
| 1731016800 | 31636.219 | 235.75 | 0.75 | 31593.512 | 31780.569 | 31582.406 | 0 |
| 1730930400 | 31400.467 | -359.68 | -1.13 | 31915.984 | 31973.925 | 31339.823 | 0 |
| 1730844000 | 31760.146 | -9.78 | -0.03 | 31731.289 | 31824.451 | 31652.52 | 0 |
| 1730757600 | 31769.925 | -93.66 | -0.29 | 31901.2 | 31968.603 | 31741.522 | 0 |
| 1730494800 | 31863.583 | 287.38 | 0.91 | 31628.795 | 31970.672 | 31628.795 | 0 |
| 1730408400 | 31576.206 | -290.37 | -0.91 | 31745.066 | 31769.306 | 31451.246 | 0 |
| 1730322000 | 31866.579 | -395.88 | -1.23 | 32271.194 | 32424.565 | 31866.579 | 0 |
| 1730235600 | 32262.455 | -269.42 | -0.83 | 32577.784 | 32594.629 | 32262.455 | 0 |
| 1730149200 | 32531.873 | 260.2 | 0.81 | 32343.3 | 32578.143 | 32285.249 | 0 |
| 1729890000 | 32271.678 | 127.73 | 0.40 | 32122.911 | 32287.464 | 32100.608 | 0 |
| 1729803600 | 32143.945 | -176.66 | -0.55 | 32374.381 | 32561.856 | 32143.945 | 0 |
| 1729717200 | 32320.604 | -103.97 | -0.32 | 32478.001 | 32525.4 | 32277.722 | 0 |
| 1729630800 | 32424.575 | -138.78 | -0.43 | 32545.477 | 32545.477 | 32298.795 | 0 |
| 1729544400 | 32563.351 | -151.09 | -0.46 | 32803.313 | 32820.79 | 32563.351 | 0 |
| 1729285200 | 32714.437 | 288.24 | 0.89 | 32403.756 | 32714.437 | 32361.223 | 0 |
| 1729198800 | 32426.195 | 307.37 | 0.96 | 32298.55 | 32465.407 | 32178.212 | 0 |
| 1729112400 | 32118.825 | -141.11 | -0.44 | 32223.392 | 32304.282 | 32070.29 | 0 |
| 1729026000 | 32259.939 | -221.21 | -0.68 | 32506.393 | 32527.34 | 32236.985 | 0 |
| 1728939600 | 32481.152 | -55.46 | -0.17 | 32505.28 | 32530.413 | 32312.447 | 0 |
| 1728680400 | 32536.61 | 103.55 | 0.32 | 32451.599 | 32594.624 | 32444.908 | 0 |
| 1728594000 | 32433.064 | -141.56 | -0.43 | 32645.711 | 32645.711 | 32348.307 | 0 |
| 1728507600 | 32574.621 | 137.15 | 0.42 | 32501.946 | 32619.704 | 32451.126 | 0 |
| 1728421200 | 32437.476 | -336.17 | -1.03 | 32365.407 | 32494.083 | 32282.219 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
