Hot Features
프리미엄
OMX Helsinki 15 Net Index (OMXH15NI)
NASDAQI
실시간 차트, 분석 도구 및 가격을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1731967200 | 1862.9047 | -7.07 | -0.38 | 1868.9903 | 1875.1304 | 1854.9813 | 0 |
| 1731708000 | 1869.9721 | -1.38 | -0.07 | 1861.3465 | 1878.2976 | 1859.2071 | 0 |
| 1731621600 | 1871.3525 | 17.96 | 0.97 | 1859.3431 | 1874.7167 | 1854.6915 | 0 |
| 1731535200 | 1853.3942 | 3.37 | 0.18 | 1849.693 | 1859.6352 | 1844.7723 | 0 |
| 1731448800 | 1850.0249 | -43.4 | -2.29 | 1875.0076 | 1875.8881 | 1848.4411 | 0 |
| 1731362400 | 1893.421 | 11.24 | 0.60 | 1895.2351 | 1904.995 | 1893.421 | 0 |
| 1731103200 | 1882.1783 | -15.69 | -0.83 | 1891.5429 | 1897.0652 | 1879.1515 | 0 |
| 1731016800 | 1897.8678 | 11.03 | 0.58 | 1897.8407 | 1909.5622 | 1896.9179 | 0 |
| 1730930400 | 1886.8362 | -25.35 | -1.33 | 1921.4759 | 1925.3562 | 1882.4878 | 0 |
| 1730844000 | 1912.1859 | 3.35 | 0.18 | 1905.9063 | 1913.5684 | 1903.8869 | 0 |
| 1730757600 | 1908.8391 | -7.08 | -0.37 | 1918.4081 | 1922.8325 | 1907.5934 | 0 |
| 1730494800 | 1915.9155 | 16.09 | 0.85 | 1901.0507 | 1922.8192 | 1900.8012 | 0 |
| 1730408400 | 1899.8286 | -17.05 | -0.89 | 1907.4292 | 1909.1947 | 1891.3169 | 0 |
| 1730322000 | 1916.8827 | -23.59 | -1.22 | 1941.4498 | 1953.5681 | 1915.9563 | 0 |
| 1730235600 | 1940.4678 | -23.11 | -1.18 | 1966.1749 | 1969.0898 | 1940.1828 | 0 |
| 1730149200 | 1963.5742 | 16.48 | 0.85 | 1952.9645 | 1967.9027 | 1949.7724 | 0 |
| 1729890000 | 1947.0921 | 14.68 | 0.76 | 1932.8695 | 1947.0921 | 1930.2689 | 0 |
| 1729803600 | 1932.4082 | -17.25 | -0.88 | 1951.5012 | 1962.4145 | 1932.4082 | 0 |
| 1729717200 | 1949.6535 | -7.75 | -0.40 | 1958.1459 | 1961.7102 | 1945.881 | 0 |
| 1729630800 | 1957.4082 | -10.42 | -0.53 | 1965.546 | 1965.5687 | 1951.1244 | 0 |
| 1729544400 | 1967.8262 | -8.66 | -0.44 | 1981.0955 | 1982.881 | 1967.5593 | 0 |
| 1729285200 | 1976.4839 | 18.86 | 0.96 | 1955.4057 | 1976.8367 | 1951.1179 | 0 |
| 1729198800 | 1957.6223 | 11.7 | 0.60 | 1949.7926 | 1960.038 | 1942.8041 | 0 |
| 1729112400 | 1945.9211 | -9.23 | -0.47 | 1953.1213 | 1960.3681 | 1940.5424 | 0 |
| 1729026000 | 1955.1518 | -20.38 | -1.03 | 1977.3833 | 1978.0833 | 1954.3603 | 0 |
| 1728939600 | 1975.5317 | -4.04 | -0.20 | 1977.6297 | 1979.1926 | 1962.824 | 0 |
| 1728680400 | 1979.5727 | 6.06 | 0.31 | 1976.2763 | 1985.7979 | 1975.4821 | 0 |
| 1728594000 | 1973.5174 | -9.78 | -0.49 | 1988.1653 | 1988.2144 | 1966.758 | 0 |
| 1728507600 | 1983.2972 | 10.68 | 0.54 | 1979.1907 | 1987.6856 | 1974.556 | 0 |
| 1728421200 | 1972.6168 | -23.1 | -1.16 | 1968.4667 | 1976.0321 | 1962.4674 | 0 |
| 1728334800 | 1995.713 | 1.5 | 0.08 | 1992.3319 | 1999.4144 | 1981.985 | 0 |
| 1728075600 | 1994.2129 | 16.45 | 0.83 | 1983.7458 | 1999.1544 | 1981.3788 | 0 |
| 1727989200 | 1977.7618 | -15.2 | -0.76 | 1996.8297 | 1997.6932 | 1974.0189 | 0 |
| 1727902800 | 1992.9571 | 3.51 | 0.18 | 1987.8055 | 1995.4977 | 1982.1778 | 0 |
| 1727816400 | 1989.4502 | -9.05 | -0.45 | 1995.5631 | 2010.6599 | 1986.175 | 0 |
| 1727730000 | 1998.4989 | -0.64 | -0.03 | 2009.0473 | 2010.576 | 1989.6907 | 0 |
| 1727470800 | 1999.1354 | 2.83 | 0.14 | 2000.2363 | 2002.788 | 1994.6427 | 0 |
| 1727384400 | 1996.3098 | 31.04 | 1.58 | 1980.7475 | 2000.9911 | 1977.9548 | 0 |
| 1727298000 | 1965.2705 | 17.24 | 0.88 | 1961.3646 | 1966.3305 | 1955.9038 | 0 |
| 1727211600 | 1948.035 | 26.03 | 1.35 | 1941.4675 | 1950.4816 | 1936.8545 | 0 |
| 1727125200 | 1922.0047 | 8.59 | 0.45 | 1908.3065 | 1923.3862 | 1907.5238 | 0 |
| 1726866000 | 1913.4151 | -18.65 | -0.97 | 1934.9669 | 1938.0741 | 1904.4021 | 0 |
| 1726779600 | 1932.0606 | 18.66 | 0.98 | 1917.6223 | 1940.2351 | 1915.4255 | 0 |
| 1726693200 | 1913.4038 | 0.1 | 0.01 | 1908.4582 | 1913.4038 | 1906.59 | 0 |
| 1726606800 | 1913.3077 | 13.38 | 0.70 | 1905.6709 | 1917.2105 | 1904.1886 | 0 |
| 1726520400 | 1899.9255 | 2.02 | 0.11 | 1897.7208 | 1905.2548 | 1896.764 | 0 |
| 1726261200 | 1897.9033 | 9.49 | 0.50 | 1891.1753 | 1901.5762 | 1890.2471 | 0 |
| 1726174800 | 1888.4094 | 10.37 | 0.55 | 1899.3058 | 1903.8048 | 1884.2222 | 0 |
| 1726088400 | 1878.0374 | -21.73 | -1.14 | 1902.1327 | 1904.2469 | 1871.6866 | 0 |
| 1726002000 | 1899.7683 | -10.27 | -0.54 | 1912.1294 | 1919.8326 | 1896.6081 | 0 |
| 1725915600 | 1910.0392 | 6.26 | 0.33 | 1911.3352 | 1917.2537 | 1908.0168 | 0 |
| 1725656400 | 1903.7815 | -25.22 | -1.31 | 1913.0863 | 1926.1687 | 1903.1777 | 0 |
| 1725570000 | 1929.0004 | -7.28 | -0.38 | 1940.024 | 1945.5033 | 1928.7811 | 0 |
| 1725483600 | 1936.2842 | -31.83 | -1.62 | 1943.8199 | 1945.3998 | 1931.6446 | 0 |
| 1725397200 | 1968.1099 | -9.13 | -0.46 | 1985.1495 | 1989.8846 | 1964.2445 | 0 |
| 1725051600 | 1977.2435 | 4.58 | 0.23 | 1978.164 | 1979.1535 | 1969.7689 | 0 |
| 1724965200 | 1972.6658 | 30.81 | 1.59 | 1951.5958 | 1982.4674 | 1951.2886 | 0 |
| 1724878800 | 1941.852 | -1.4 | -0.07 | 1942.5506 | 1947.5342 | 1940.2833 | 0 |
| 1724792400 | 1943.2535 | -1.28 | -0.07 | 1949.2023 | 1953.4777 | 1943.2535 | 0 |
| 1724706000 | 1944.5307 | -2.62 | -0.13 | 1942.09 | 1948.8267 | 1939.7871 | 0 |
| 1724446800 | 1947.154 | 16.09 | 0.83 | 1937.0204 | 1948.6898 | 1937.0204 | 0 |
| 1724360400 | 1931.0675 | 0.58 | 0.03 | 1929.8504 | 1935.5728 | 1922.9599 | 0 |
| 1724274000 | 1930.4854 | 4.89 | 0.25 | 1925.4554 | 1933.3724 | 1924.927 | 0 |
| 1724187600 | 1925.5904 | -4.47 | -0.23 | 1936.3335 | 1941.5223 | 1925.4471 | 0 |
| 1724101200 | 1930.0605 | 20.19 | 1.06 | 1915.052 | 1934.1795 | 1912.9147 | 0 |
