Hot Features
프리미엄
OMX Helsinki 25 GI 3.5% Excess Return (OMXH25ER)
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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 900.78967 | -10.09 | -1.11 | 901.11651 | 904.69031 | 897.71715 | 0 |
| 1734559200 | 910.87646 | -2.43 | -0.27 | 913.44576 | 914.58374 | 909.85942 | 0 |
| 1734472800 | 913.30234 | -6.91 | -0.75 | 915.16774 | 915.42243 | 911.16404 | 0 |
| 1734386400 | 920.21227 | -2.56 | -0.28 | 921.62217 | 921.79094 | 916.15578 | 0 |
| 1734127200 | 922.76981 | -8.18 | -0.88 | 927.37933 | 929.06051 | 921.99433 | 0 |
| 1734040800 | 930.94592 | -4.62 | -0.49 | 933.88392 | 934.86808 | 927.33837 | 0 |
| 1733954400 | 935.56159 | 1.07 | 0.11 | 929.68453 | 935.85981 | 929.32157 | 0 |
| 1733868000 | 934.48881 | -7.32 | -0.78 | 939.64132 | 940.37932 | 934.48881 | 0 |
| 1733781600 | 941.81108 | 1.37 | 0.15 | 945.62587 | 947.73571 | 940.34805 | 0 |
| 1733522400 | 940.4395 | 0 | 0.00 | 940.4395 | 940.4395 | 940.4395 | 0 |
| 1733436000 | 940.4395 | 4.34 | 0.46 | 936.2492 | 940.73243 | 935.35064 | 0 |
| 1733349600 | 936.09502 | 1.61 | 0.17 | 933.28926 | 940.6927 | 933.23207 | 0 |
| 1733263200 | 934.48402 | 7.58 | 0.82 | 931.42662 | 934.78945 | 930.13715 | 0 |
| 1733176800 | 926.90643 | 6.77 | 0.74 | 920.08481 | 929.87695 | 919.80052 | 0 |
| 1732917600 | 920.14077 | 4.86 | 0.53 | 920.39595 | 920.80447 | 914.64389 | 0 |
| 1732744800 | 915.28307 | -0.77 | -0.08 | 914.70818 | 916.08541 | 911.10299 | 0 |
| 1732658400 | 916.05241 | -12.17 | -1.31 | 921.72972 | 922.93014 | 916.03505 | 0 |
| 1732572000 | 928.22051 | 4.7 | 0.51 | 929.76415 | 929.76415 | 925.35917 | 0 |
| 1732312800 | 923.51559 | 6.04 | 0.66 | 918.03397 | 925.49794 | 912.56508 | 0 |
| 1732226400 | 917.47083 | 0.13 | 0.01 | 916.41159 | 918.17239 | 911.23616 | 0 |
| 1732140000 | 917.33808 | -2.02 | -0.22 | 926.79196 | 928.80035 | 917.33808 | 0 |
| 1732053600 | 919.35621 | -12.55 | -1.35 | 935.09516 | 935.09516 | 916.99052 | 0 |
| 1731967200 | 931.9076 | -4.6 | -0.49 | 935.28137 | 938.23109 | 927.97849 | 0 |
| 1731708000 | 936.50887 | -2.9 | -0.31 | 933.9706 | 940.73236 | 932.11839 | 0 |
| 1731621600 | 939.41331 | 8.45 | 0.91 | 934.1193 | 941.06478 | 931.53596 | 0 |
| 1731535200 | 930.96266 | 0.84 | 0.09 | 929.70352 | 934.51633 | 926.88351 | 0 |
| 1731448800 | 930.12347 | -21.53 | -2.26 | 942.58842 | 942.66581 | 929.3195 | 0 |
| 1731362400 | 951.65508 | 5.16 | 0.54 | 952.90926 | 957.22015 | 951.65508 | 0 |
| 1731103200 | 946.49905 | -7.2 | -0.75 | 950.54103 | 953.43177 | 945.24446 | 0 |
| 1731016800 | 953.69869 | 7.58 | 0.80 | 952.25827 | 958.76099 | 951.95574 | 0 |
| 1730930400 | 946.12341 | -11.33 | -1.18 | 963.07991 | 964.84955 | 944.54498 | 0 |
| 1730844000 | 957.45332 | 1.67 | 0.18 | 954.68557 | 958.50164 | 953.75034 | 0 |
| 1730757600 | 955.77853 | -3.69 | -0.39 | 960.35213 | 962.1802 | 955.12688 | 0 |
| 1730494800 | 959.47284 | 7.22 | 0.76 | 953.10679 | 962.96886 | 953.10679 | 0 |
| 1730408400 | 952.25165 | -11.13 | -1.16 | 958.75013 | 958.75013 | 951.96913 | 0 |
| 1730322000 | 963.38593 | -11.91 | -1.22 | 975.69358 | 980.9429 | 963.38593 | 0 |
| 1730235600 | 975.29622 | -9.52 | -0.97 | 986.57784 | 987.1932 | 975.29622 | 0 |
| 1730149200 | 984.81612 | 8.42 | 0.86 | 978.8467 | 986.88034 | 976.86333 | 0 |
| 1729890000 | 976.39339 | 3.7 | 0.38 | 971.76042 | 976.80922 | 970.981 | 0 |
| 1729803600 | 972.69429 | -4.59 | -0.47 | 979.25856 | 985.51432 | 972.69429 | 0 |
| 1729717200 | 977.28633 | -3.25 | -0.33 | 981.34777 | 983.16686 | 975.34839 | 0 |
| 1729630800 | 980.53718 | -4.51 | -0.46 | 983.99443 | 983.99443 | 976.64317 | 0 |
| 1729544400 | 985.05101 | -4.41 | -0.45 | 991.92725 | 992.5263 | 985.05101 | 0 |
| 1729285200 | 989.4631 | 11.03 | 1.13 | 978.41703 | 989.4631 | 976.60116 | 0 |
| 1729198800 | 978.43132 | 6.09 | 0.63 | 974.28567 | 979.5176 | 970.11831 | 0 |
| 1729112400 | 972.34307 | -4.79 | -0.49 | 975.98575 | 979.35341 | 970.03685 | 0 |
| 1729026000 | 977.13151 | -8.96 | -0.91 | 986.96863 | 987.46574 | 976.34304 | 0 |
| 1728939600 | 986.09227 | -2 | -0.20 | 986.83888 | 987.60851 | 979.95247 | 0 |
| 1728680400 | 988.09337 | 3.3 | 0.33 | 985.76688 | 990.42897 | 985.76403 | 0 |
| 1728594000 | 984.7978 | -5.69 | -0.57 | 992.0884 | 992.0884 | 982.14521 | 0 |
| 1728507600 | 990.48862 | 5.2 | 0.53 | 988.12711 | 992.15723 | 986.13471 | 0 |
| 1728421200 | 985.28568 | -11.44 | -1.15 | 982.94566 | 986.48644 | 980.09326 | 0 |
| 1728334800 | 996.72381 | -1.25 | -0.13 | 995.82272 | 998.23494 | 990.16246 | 0 |
| 1728075600 | 997.97832 | 7.76 | 0.78 | 993.33394 | 1000.3272 | 992.37269 | 0 |
| 1727989200 | 990.2169 | -8.25 | -0.83 | 1000.1163 | 1000.1163 | 988.60291 | 0 |
| 1727902800 | 998.46219 | 0.87 | 0.09 | 995.50784 | 999.44799 | 993.11028 | 0 |
| 1727816400 | 997.59339 | -3.91 | -0.39 | 1001.5227 | 1008.3342 | 996.21954 | 0 |
| 1727730000 | 1001.5077 | -1.18 | -0.12 | 1006.7603 | 1007.6753 | 997.51339 | 0 |
| 1727470800 | 1002.6893 | 1.07 | 0.11 | 1003.6243 | 1004.6062 | 1000.7383 | 0 |
| 1727384400 | 1001.6159 | 16.39 | 1.66 | 993.93472 | 1003.7875 | 992.32606 | 0 |
| 1727298000 | 985.22353 | 6.51 | 0.67 | 984.05666 | 986.2375 | 981.66049 | 0 |
| 1727211600 | 978.71305 | 12.46 | 1.29 | 976.68561 | 979.63177 | 973.9239 | 0 |
| 1727125200 | 966.25174 | 3.67 | 0.38 | 959.80433 | 967.07728 | 959.38066 | 0 |
| 1726866000 | 962.58141 | -10.49 | -1.08 | 973.9536 | 975.69102 | 958.41383 | 0 |
