OMX Tallinn GI (OMXTGI)
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 |
|---|---|---|---|---|---|---|---|
| 1721077200 | 1754.1764 | -0.35 | -0.02 | 1751.7378 | 1755.6582 | 1751.647 | 0 |
| 1720818000 | 1754.5229 | -1.37 | -0.08 | 1755.3856 | 1756.4437 | 1753.23 | 0 |
| 1720731600 | 1755.8912 | 2.34 | 0.13 | 1753.095 | 1756.5927 | 1750.0247 | 0 |
| 1720645200 | 1753.5472 | -7.78 | -0.44 | 1764.0166 | 1764.0166 | 1753.3239 | 0 |
| 1720558800 | 1761.3225 | -7.77 | -0.44 | 1773.6737 | 1773.9617 | 1759.1775 | 0 |
| 1720472400 | 1769.091 | 13.81 | 0.79 | 1758.9067 | 1772.0944 | 1755.2284 | 0 |
| 1720213200 | 1755.2834 | 8.89 | 0.51 | 1751.7964 | 1757.9388 | 1751.0108 | 0 |
| 1720040400 | 1746.3885 | 14.3 | 0.83 | 1731.3314 | 1747.2126 | 1730.1094 | 0 |
| 1719954000 | 1732.0839 | -9.33 | -0.54 | 1739.5925 | 1739.7975 | 1728.8807 | 0 |
| 1719867600 | 1741.4136 | -3.48 | -0.20 | 1747.9826 | 1747.9826 | 1738.867 | 0 |
| 1719608400 | 1744.8959 | -5.25 | -0.30 | 1748.8559 | 1748.8865 | 1744.8959 | 0 |
| 1719522000 | 1750.1421 | 1.43 | 0.08 | 1746.6426 | 1750.4385 | 1744.5104 | 0 |
| 1719435600 | 1748.7102 | -3.85 | -0.22 | 1753.1612 | 1753.2932 | 1748.459 | 0 |
| 1719349200 | 1752.5611 | -9.29 | -0.53 | 1762.4224 | 1763.1804 | 1752.3995 | 0 |
| 1719262800 | 1761.8537 | 0 | 0.00 | 1761.8537 | 1761.8537 | 1761.8537 | 0 |
| 1719003600 | 1761.8537 | 19.53 | 1.12 | 1747.9752 | 1766.1558 | 1747.2182 | 0 |
| 1718917200 | 1742.3286 | -3.62 | -0.21 | 1736.5617 | 1744.7991 | 1736.4636 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
