Hot Features
프리미엄
OMX Helsinki 15 (OMXH15)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 1108.5029 | -4.07 | -0.37 | 1114.0272 | 1117.1547 | 1108.5029 | 0 |
| 1735855200 | 1112.5696 | 19.49 | 1.78 | 1104.6784 | 1112.8369 | 1102.1027 | 0 |
| 1735682400 | 1093.0773 | 0 | 0.00 | 1093.0773 | 1093.0773 | 1093.0773 | 0 |
| 1735596000 | 1093.0773 | -1.38 | -0.13 | 1092.8905 | 1096.1971 | 1089.0751 | 0 |
| 1735336800 | 1094.4596 | 19.19 | 1.78 | 1081.617 | 1094.753 | 1081.5533 | 0 |
| 1735250400 | 1075.2696 | 0 | 0.00 | 1075.2696 | 1075.2696 | 1075.2696 | 0 |
| 1735077600 | 1075.2696 | 0 | 0.00 | 1075.2696 | 1075.2696 | 1075.2696 | 0 |
| 1734991200 | 1075.2696 | -0.78 | -0.07 | 1072.5097 | 1077.1582 | 1068.6587 | 0 |
| 1734732000 | 1076.0459 | -1.06 | -0.10 | 1067.6573 | 1076.0459 | 1060.7373 | 0 |
| 1734645600 | 1077.1104 | -12.05 | -1.11 | 1078.1462 | 1082.0966 | 1073.3585 | 0 |
| 1734559200 | 1089.1579 | -2.15 | -0.20 | 1092.8611 | 1093.5996 | 1087.561 | 0 |
| 1734472800 | 1091.3099 | -6.7 | -0.61 | 1092.0512 | 1093.4858 | 1087.6438 | 0 |
| 1734386400 | 1098.0064 | -1.63 | -0.15 | 1099.2114 | 1099.9 | 1093.1554 | 0 |
| 1734127200 | 1099.6395 | -8.58 | -0.77 | 1104.2413 | 1106.6639 | 1098.4975 | 0 |
| 1734040800 | 1108.2224 | -5.58 | -0.50 | 1111.585 | 1113.1337 | 1103.8095 | 0 |
| 1733954400 | 1113.8025 | -0.31 | -0.03 | 1108.2675 | 1113.8142 | 1107.65 | 0 |
| 1733868000 | 1114.1166 | -8.43 | -0.75 | 1120.0498 | 1122.3155 | 1114.0464 | 0 |
| 1733781600 | 1122.5504 | 1.56 | 0.14 | 1127.8617 | 1130.7275 | 1120.4496 | 0 |
| 1733522400 | 1120.9931 | 0 | 0.00 | 1120.9931 | 1120.9931 | 1120.9931 | 0 |
| 1733436000 | 1120.9931 | 5.59 | 0.50 | 1115.619 | 1121.2487 | 1113.6201 | 0 |
| 1733349600 | 1115.4023 | 0.55 | 0.05 | 1113.138 | 1121.5489 | 1113.138 | 0 |
| 1733263200 | 1114.8496 | 8.69 | 0.79 | 1111.3672 | 1115.5326 | 1110.488 | 0 |
| 1733176800 | 1106.1601 | 7.81 | 0.71 | 1098.6312 | 1110.7346 | 1098.2367 | 0 |
| 1732917600 | 1098.3498 | 6.05 | 0.55 | 1098.3525 | 1098.981 | 1091.4953 | 0 |
| 1732744800 | 1092.2988 | -1.82 | -0.17 | 1092.3175 | 1093.8829 | 1087.3952 | 0 |
| 1732658400 | 1094.114 | -14.23 | -1.28 | 1101.0079 | 1102.6484 | 1094.0219 | 0 |
| 1732572000 | 1108.3471 | 5.68 | 0.52 | 1110.6934 | 1110.6934 | 1104.6509 | 0 |
| 1732312800 | 1102.6654 | 6.31 | 0.58 | 1096.2219 | 1105.3124 | 1089.9594 | 0 |
| 1732226400 | 1096.3512 | 0.8 | 0.07 | 1094.8244 | 1097.4865 | 1088.4819 | 0 |
| 1732140000 | 1095.5482 | -0.84 | -0.08 | 1105.5603 | 1108.0644 | 1095.3684 | 0 |
| 1732053600 | 1096.3847 | -15.81 | -1.42 | 1115.8818 | 1116.0728 | 1094.7829 | 0 |
| 1731967200 | 1112.1905 | -4.22 | -0.38 | 1115.8237 | 1119.4894 | 1107.46 | 0 |
| 1731708000 | 1116.4097 | -0.82 | -0.07 | 1111.2602 | 1121.3804 | 1109.9829 | 0 |
| 1731621600 | 1117.2339 | 10.72 | 0.97 | 1110.0641 | 1119.2578 | 1107.287 | 0 |
| 1731535200 | 1106.5125 | 2.01 | 0.18 | 1104.3029 | 1110.2385 | 1101.3651 | 0 |
| 1731448800 | 1104.501 | -25.91 | -2.29 | 1119.4161 | 1119.9418 | 1103.5554 | 0 |
| 1731362400 | 1130.4093 | 6.71 | 0.60 | 1131.4924 | 1137.3192 | 1130.4093 | 0 |
| 1731103200 | 1123.6972 | -9.37 | -0.83 | 1129.288 | 1132.585 | 1121.8901 | 0 |
| 1731016800 | 1133.0641 | 6.59 | 0.58 | 1133.048 | 1140.0459 | 1132.497 | 0 |
| 1730930400 | 1126.478 | -15.13 | -1.33 | 1147.1586 | 1149.4752 | 1123.882 | 0 |
| 1730844000 | 1141.6123 | 2 | 0.18 | 1137.8633 | 1142.4377 | 1136.6577 | 0 |
| 1730757600 | 1139.6142 | -4.22 | -0.37 | 1145.3271 | 1147.9686 | 1138.8705 | 0 |
| 1730494800 | 1143.839 | 9.6 | 0.85 | 1134.9644 | 1147.9606 | 1134.8154 | 0 |
| 1730408400 | 1134.2348 | -10.18 | -0.89 | 1138.7725 | 1139.8264 | 1129.1531 | 0 |
| 1730322000 | 1144.4164 | -16.67 | -1.44 | 1159.1161 | 1166.3672 | 1143.8621 | 0 |
| 1730235600 | 1161.0826 | -13.83 | -1.18 | 1176.4645 | 1178.2087 | 1160.9121 | 0 |
| 1730149200 | 1174.9084 | 9.86 | 0.85 | 1168.5601 | 1177.4984 | 1166.6501 | 0 |
| 1729890000 | 1165.0463 | 8.79 | 0.76 | 1156.5362 | 1165.0463 | 1154.9801 | 0 |
| 1729803600 | 1156.2602 | -11.31 | -0.97 | 1167.6943 | 1174.2298 | 1156.2602 | 0 |
| 1729717200 | 1167.5744 | -4.64 | -0.40 | 1172.6601 | 1174.7947 | 1165.3152 | 0 |
| 1729630800 | 1172.2184 | -7.62 | -0.65 | 1177.0975 | 1177.1111 | 1168.4509 | 0 |
| 1729544400 | 1179.8361 | -5.98 | -0.50 | 1187.7971 | 1188.8683 | 1179.6759 | 0 |
| 1729285200 | 1185.8132 | 11.32 | 0.96 | 1173.167 | 1186.0248 | 1170.5945 | 0 |
| 1729198800 | 1174.497 | 7.02 | 0.60 | 1169.7995 | 1175.9463 | 1165.6066 | 0 |
| 1729112400 | 1167.4767 | -5.54 | -0.47 | 1171.7965 | 1176.1443 | 1164.2281 | 0 |
| 1729026000 | 1173.0148 | -12.97 | -1.09 | 1186.3612 | 1186.7815 | 1172.5396 | 0 |
| 1728939600 | 1185.9894 | -3.03 | -0.25 | 1187.2494 | 1188.1883 | 1178.3566 | 0 |
| 1728680400 | 1189.0175 | 3.64 | 0.31 | 1187.0376 | 1192.7567 | 1186.5606 | 0 |
| 1728594000 | 1185.3805 | -5.87 | -0.49 | 1194.1787 | 1194.2081 | 1181.3205 | 0 |
| 1728507600 | 1191.2547 | 6.42 | 0.54 | 1188.7881 | 1193.8905 | 1186.0043 | 0 |
| 1728421200 | 1184.8395 | -13.87 | -1.16 | 1182.3468 | 1186.8909 | 1178.7434 | 0 |
| 1728334800 | 1198.7122 | 0.9 | 0.08 | 1196.6813 | 1200.9354 | 1190.4665 | 0 |
| 1728075600 | 1197.811 | 9.88 | 0.83 | 1191.5241 | 1200.7792 | 1190.1024 | 0 |
