Hot Features
프리미엄
OMX Helsinki Utilities PI (HX65PI)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | 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 |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734040800 | 672.13088 | -10.96 | -1.60 | 686.97195 | 687.21456 | 672.13088 | 0 |
| 1733954400 | 683.09022 | -14.6 | -2.09 | 692.33032 | 695.74782 | 681.8562 | 0 |
| 1733868000 | 697.68869 | -7.6 | -1.08 | 699.67152 | 700.21968 | 694.61871 | 0 |
| 1733781600 | 705.29348 | 3.72 | 0.53 | 710.14565 | 710.38826 | 703.08902 | 0 |
| 1733522400 | 701.57043 | 0 | 0.00 | 701.57043 | 701.57043 | 701.57043 | 0 |
| 1733436000 | 701.57043 | -0.91 | -0.13 | 703.8916 | 708.74377 | 698.65912 | 0 |
| 1733349600 | 702.47791 | -11.89 | -1.66 | 709.27095 | 711.2328 | 702.47791 | 0 |
| 1733263200 | 714.36573 | -3.22 | -0.45 | 719.70312 | 720.43094 | 714.36573 | 0 |
| 1733176800 | 717.58258 | 8.01 | 1.13 | 713.59594 | 720.2303 | 711.25378 | 0 |
| 1732917600 | 709.5765 | 12.48 | 1.79 | 710.24139 | 712.18225 | 706.35965 | 0 |
| 1732744800 | 697.09857 | -8.07 | -1.14 | 706.46456 | 706.70717 | 695.05279 | 0 |
| 1732658400 | 705.16759 | -14.66 | -2.04 | 715.1565 | 718.49007 | 705.16759 | 0 |
| 1732572000 | 719.829 | 12.26 | 1.73 | 716.32758 | 719.829 | 711.67606 | 0 |
| 1732312800 | 707.57269 | -13.36 | -1.85 | 716.08497 | 718.04682 | 702.6038 | 0 |
| 1732226400 | 720.93714 | 23.49 | 3.37 | 699.62956 | 725.78931 | 697.66771 | 0 |
| 1732140000 | 697.44608 | 7.88 | 1.14 | 694.25938 | 701.59141 | 690.14685 | 0 |
| 1732053600 | 689.56589 | -12.41 | -1.77 | 707.56088 | 707.60284 | 689.56589 | 0 |
| 1731967200 | 701.98088 | -0.76 | -0.11 | 703.36178 | 711.12525 | 695.20883 | 0 |
| 1731708000 | 702.73886 | 4.01 | 0.57 | 699.9233 | 708.45656 | 691.16841 | 0 |
| 1731621600 | 698.73124 | 34.73 | 5.23 | 665.18832 | 698.73124 | 665.18832 | 0 |
| 1731535200 | 663.99626 | -1.98 | -0.30 | 665.95811 | 668.36321 | 661.95048 | 0 |
| 1731448800 | 665.97909 | -13.35 | -1.97 | 673.50912 | 677.81313 | 665.25127 | 0 |
| 1731362400 | 679.33173 | -2.51 | -0.37 | 687.15814 | 689.34162 | 677.67543 | 0 |
| 1731103200 | 681.84174 | 3.6 | 0.53 | 682.54858 | 685.72347 | 677.53773 | 0 |
| 1731016800 | 678.24457 | 13.61 | 2.05 | 671.4935 | 683.46524 | 671.4935 | 0 |
| 1730930400 | 664.63752 | -18.02 | -2.64 | 674.64741 | 676.49254 | 654.44796 | 0 |
| 1730844000 | 682.65349 | 1.64 | 0.24 | 683.90849 | 689.53045 | 682.65349 | 0 |
| 1730757600 | 681.01817 | 0.64 | 0.09 | 679.16123 | 685.49003 | 678.91862 | 0 |
| 1730494800 | 680.37427 | 5.73 | 0.85 | 675.13263 | 685.71166 | 672.81145 | 0 |
| 1730408400 | 674.64741 | 2.36 | 0.35 | 670.77484 | 674.64741 | 664.49982 | 0 |
| 1730322000 | 672.28427 | -16.16 | -2.35 | 691.2169 | 696.00612 | 671.98789 | 0 |
| 1730235600 | 688.4433 | -20.71 | -2.92 | 699.69638 | 715.54986 | 688.4433 | 0 |
| 1730149200 | 709.15811 | 0.57 | 0.08 | 709.86496 | 711.95269 | 702.87127 | 0 |
| 1729890000 | 708.58897 | 17.28 | 2.50 | 690.99263 | 708.58897 | 689.77042 | 0 |
| 1729803600 | 691.31264 | -7.85 | -1.12 | 701.52317 | 705.26721 | 691.31264 | 0 |
| 1729717200 | 699.16003 | 1.11 | 0.16 | 706.50123 | 709.06502 | 699.16003 | 0 |
| 1729630800 | 698.0519 | -24.42 | -3.38 | 716.20557 | 716.20557 | 698.0519 | 0 |
| 1729544400 | 722.47143 | -2.67 | -0.37 | 719.60209 | 723.72643 | 714.00111 | 0 |
| 1729285200 | 725.14012 | -1.39 | -0.19 | 726.6797 | 726.98525 | 720.26697 | 0 |
| 1729198800 | 726.53283 | 0 | 0.00 | 728.75827 | 735.37164 | 723.68447 | 0 |
| 1729112400 | 726.53283 | -0.13 | -0.02 | 726.63773 | 728.29403 | 719.35948 | 0 |
| 1729026000 | 726.65871 | 2.61 | 0.36 | 729.14774 | 729.14774 | 721.82753 | 0 |
| 1728939600 | 724.05297 | 9.95 | 1.39 | 713.82145 | 724.05297 | 709.89775 | 0 |
| 1728680400 | 714.10602 | 13.32 | 1.90 | 700.54093 | 714.10602 | 700.54093 | 0 |
| 1728594000 | 700.78353 | 1.76 | 0.25 | 698.86365 | 700.78353 | 695.70974 | 0 |
| 1728507600 | 699.02233 | 0.77 | 0.11 | 700.07669 | 703.25158 | 698.86365 | 0 |
| 1728421200 | 698.25254 | 8.21 | 1.19 | 684.62451 | 698.25254 | 681.55452 | 0 |
| 1728334800 | 690.04582 | -6.03 | -0.87 | 692.92433 | 696.98573 | 689.18029 | 0 |
| 1728075600 | 696.07824 | -0.6 | -0.09 | 697.24932 | 703.75778 | 694.11639 | 0 |
| 1727989200 | 696.68017 | -1.21 | -0.17 | 703.25158 | 703.95843 | 694.55964 | 0 |
| 1727902800 | 697.89321 | -1.98 | -0.28 | 695.55106 | 702.16443 | 694.58062 | 0 |
| 1727816400 | 699.87605 | -36.65 | -4.98 | 703.66204 | 708.47225 | 699.87605 | 0 |
| 1727730000 | 736.5309 | -1.46 | -0.20 | 736.77351 | 740.19101 | 729.6959 | 0 |
| 1727470800 | 737.98656 | 0.93 | 0.13 | 735.38081 | 744.03079 | 733.92516 | 0 |
| 1727384400 | 737.05808 | 9.93 | 1.37 | 728.8094 | 746.7834 | 728.8094 | 0 |
| 1727298000 | 727.13212 | 5.89 | 0.82 | 720.53973 | 727.13212 | 719.59027 | 0 |
| 1727211600 | 721.24657 | 11.14 | 1.57 | 710.39213 | 722.68124 | 707.19626 | 0 |
| 1727125200 | 710.10756 | 4.37 | 0.62 | 706.66908 | 713.24049 | 705.89929 | 0 |
| 1726866000 | 705.74061 | 3.88 | 0.55 | 705.3931 | 707.23822 | 696.58443 | 0 |
| 1726779600 | 701.85888 | -10.15 | -1.43 | 712.63856 | 714.53746 | 695.614 | 0 |
| 1726693200 | 712.00647 | 0.82 | 0.12 | 711.28781 | 712.30021 | 706.39368 | 0 |
| 1726606800 | 711.1829 | 11.75 | 1.68 | 699.75933 | 714.39976 | 699.75933 | 0 |
| 1726520400 | 699.43279 | -3.85 | -0.55 | 702.37424 | 704.97999 | 696.36281 | 0 |
| 1726261200 | 703.28173 | 0.28 | 0.04 | 702.76637 | 705.78257 | 700.67598 | 0 |
