OMX Tallinn GI (OMXTGI)
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 |
|---|---|---|---|---|---|---|---|
| 1718744400 | 1745.9513 | -4.85 | -0.28 | 1748.0858 | 1751.6055 | 1745.1352 | 0 |
| 1718658000 | 1750.7971 | -21.68 | -1.22 | 1758.8602 | 1759.8863 | 1746.312 | 0 |
| 1718398800 | 1772.474 | -9.59 | -0.54 | 1775.4025 | 1776.975 | 1767.7304 | 0 |
| 1718312400 | 1782.061 | -5.78 | -0.32 | 1788.4828 | 1789.107 | 1780.994 | 0 |
| 1718226000 | 1787.8369 | -7.13 | -0.40 | 1790.7505 | 1792.671 | 1787.4844 | 0 |
| 1718139600 | 1794.9629 | 6.13 | 0.34 | 1798.4707 | 1799.4147 | 1791.716 | 0 |
| 1718053200 | 1788.8301 | -21.76 | -1.20 | 1801.2059 | 1801.2059 | 1785.3228 | 0 |
| 1717794000 | 1810.5869 | 2.1 | 0.12 | 1808.9562 | 1814.3484 | 1806.46 | 0 |
| 1717707600 | 1808.4864 | 26.07 | 1.46 | 1790.7458 | 1815.6031 | 1790.7458 | 0 |
| 1717621200 | 1782.4123 | 7.51 | 0.42 | 1775.7705 | 1783.1701 | 1773.6115 | 0 |
| 1717534800 | 1774.9042 | -2.24 | -0.13 | 1780.7513 | 1780.7513 | 1772.0293 | 0 |
| 1717448400 | 1777.1455 | -0.3 | -0.02 | 1781.673 | 1783.6049 | 1775.4252 | 0 |
| 1717189200 | 1777.4451 | 13.92 | 0.79 | 1766.5355 | 1777.6563 | 1766.5355 | 0 |
| 1717102800 | 1763.5248 | -0.02 | -0.00 | 1765.09 | 1766.0957 | 1761.3554 | 0 |
| 1717016400 | 1763.5433 | -4.7 | -0.27 | 1770.0509 | 1770.0509 | 1762.5017 | 0 |
| 1716930000 | 1768.2476 | -0.24 | -0.01 | 1764.211 | 1777.3479 | 1762.3754 | 0 |
| 1716584400 | 1768.4833 | 6.11 | 0.35 | 1758.6863 | 1770.5039 | 1757.4162 | 0 |
| 1716498000 | 1762.3751 | -2.55 | -0.14 | 1762.0368 | 1766.1293 | 1754.7709 | 0 |
| 1716411600 | 1764.9253 | 9.57 | 0.55 | 1761.4936 | 1765.0748 | 1753.4955 | 0 |
| 1716325200 | 1755.3521 | 8.01 | 0.46 | 1750.5395 | 1757.1134 | 1745.9286 | 0 |
| 1716238800 | 1747.339 | -16.03 | -0.91 | 1764.6365 | 1765.7872 | 1747.339 | 0 |
| 1715979600 | 1763.365 | 2.94 | 0.17 | 1768.3308 | 1772.5751 | 1759.6406 | 0 |
| 1715893200 | 1760.425 | -10.96 | -0.62 | 1774.2343 | 1774.2997 | 1759.944 | 0 |
| 1715806800 | 1771.3823 | -6.65 | -0.37 | 1780.2194 | 1781.0019 | 1771.3823 | 0 |
| 1715720400 | 1778.0361 | 0.32 | 0.02 | 1778.7199 | 1782.3018 | 1776.564 | 0 |
| 1715634000 | 1777.7176 | -2.01 | -0.11 | 1780.6218 | 1781.7136 | 1773.4805 | 0 |
| 1715374800 | 1779.7258 | 1.61 | 0.09 | 1780.5922 | 1782.259 | 1777.1196 | 0 |
| 1715288400 | 1778.1127 | 0 | 0.00 | 1778.1127 | 1778.1127 | 1778.1127 | 0 |
| 1715202000 | 1778.1127 | -1.32 | -0.07 | 1778.5258 | 1780.1216 | 1777.3948 | 0 |
| 1715115600 | 1779.4321 | -1.85 | -0.10 | 1780.0992 | 1782.0774 | 1776.8668 | 0 |
| 1715029200 | 1781.2829 | -4.23 | -0.24 | 1786.4778 | 1787.5585 | 1780.6272 | 0 |
| 1714770000 | 1785.5087 | -3.02 | -0.17 | 1788.5206 | 1791.4525 | 1785.5087 | 0 |
| 1714683600 | 1788.529 | 4.23 | 0.24 | 1784.5259 | 1789.386 | 1782.906 | 0 |
| 1714597200 | 1784.2968 | 0 | 0.00 | 1784.2968 | 1784.2968 | 1784.2968 | 0 |
| 1714510800 | 1784.2968 | -1.98 | -0.11 | 1788.5956 | 1789.6686 | 1782.3289 | 0 |
| 1714424400 | 1786.2737 | 1.2 | 0.07 | 1789.9017 | 1789.9017 | 1784.9527 | 0 |
| 1714165200 | 1785.071 | -3.19 | -0.18 | 1787.6973 | 1788.4901 | 1782.445 | 0 |
| 1714078800 | 1788.2597 | 4.27 | 0.24 | 1785.3192 | 1791.7784 | 1784.9582 | 0 |
| 1713992400 | 1783.9875 | 4.61 | 0.26 | 1779.3248 | 1786.6684 | 1777.9445 | 0 |
| 1713906000 | 1779.3811 | 5.58 | 0.31 | 1779.1717 | 1781.7104 | 1774.8757 | 0 |
| 1713819600 | 1773.8048 | -0.57 | -0.03 | 1776.0577 | 1779.3339 | 1773.1595 | 0 |
| 1713560400 | 1774.3717 | -3.7 | -0.21 | 1779.8557 | 1781.2795 | 1772.1316 | 0 |
| 1713474000 | 1778.0739 | -6.59 | -0.37 | 1781.524 | 1782.8872 | 1777.8401 | 0 |
| 1713387600 | 1784.6653 | 5.3 | 0.30 | 1781.2473 | 1787.215 | 1780.6605 | 0 |
| 1713301200 | 1779.3627 | -9.86 | -0.55 | 1788.1249 | 1788.1249 | 1778.435 | 0 |
| 1713214800 | 1789.2205 | -1.8 | -0.10 | 1791.8706 | 1792.9 | 1785.1039 | 0 |
| 1712955600 | 1791.0211 | 9.22 | 0.52 | 1787.289 | 1799.622 | 1785.9609 | 0 |
| 1712869200 | 1781.8058 | -0.14 | -0.01 | 1786.705 | 1790.7129 | 1778.8685 | 0 |
| 1712782800 | 1781.9458 | 10.81 | 0.61 | 1775.8779 | 1782.71 | 1775.8779 | 0 |
| 1712696400 | 1771.1325 | 4.84 | 0.27 | 1769.0652 | 1775.0677 | 1768.7421 | 0 |
| 1712610000 | 1766.2962 | 6.64 | 0.38 | 1762.2735 | 1769.4004 | 1761.0629 | 0 |
| 1712350800 | 1759.6539 | 9.05 | 0.52 | 1752.3543 | 1762.1588 | 1752.1841 | 0 |
| 1712264400 | 1750.6064 | 7.12 | 0.41 | 1747.3982 | 1755.8886 | 1745.88 | 0 |
| 1712178000 | 1743.4876 | -5.5 | -0.31 | 1752.3214 | 1753.2382 | 1742.981 | 0 |
| 1712091600 | 1748.9902 | 5.88 | 0.34 | 1745.3159 | 1751.0549 | 1741.4885 | 0 |
| 1712005200 | 1743.1061 | 0 | 0.00 | 1743.1061 | 1743.1061 | 1743.1061 | 0 |
| 1711659600 | 1743.1061 | 0.65 | 0.04 | 1742.4399 | 1748.4803 | 1741.6284 | 0 |
| 1711573200 | 1742.4558 | -4.02 | -0.23 | 1744.8774 | 1747.5409 | 1741.0894 | 0 |
| 1711486800 | 1746.4739 | -2.15 | -0.12 | 1747.86 | 1753.8629 | 1742.881 | 0 |
| 1711400400 | 1748.625 | -7.77 | -0.44 | 1755.76 | 1760.8359 | 1745.7926 | 0 |
| 1711141200 | 1756.3953 | -8.7 | -0.49 | 1767.3009 | 1769.3927 | 1755.8629 | 0 |
| 1711054800 | 1765.0907 | 12.15 | 0.69 | 1752.6663 | 1765.0907 | 1752.6663 | 0 |
| 1710968400 | 1752.9434 | 1.37 | 0.08 | 1751.9178 | 1754.8829 | 1747.6135 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
