Hot Features
프리미엄
OMX Helsinki 25 ESG Responsible Index (OMXH25ESG)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 991.97547 | 9.13 | 0.93 | 988.87229 | 992.4592 | 988.12298 | 0 |
| 1737064800 | 982.84935 | 2.51 | 0.26 | 981.21075 | 985.18255 | 978.1552 | 0 |
| 1736978400 | 980.33826 | 12.79 | 1.32 | 972.83683 | 980.33826 | 971.59953 | 0 |
| 1736892000 | 967.54968 | -0.64 | -0.07 | 973.28295 | 973.99292 | 964.98064 | 0 |
| 1736805600 | 968.19091 | -2.95 | -0.30 | 967.76172 | 969.53903 | 962.03455 | 0 |
| 1736546400 | 971.1459 | -2.4 | -0.25 | 976.06904 | 977.50233 | 971.1459 | 0 |
| 1736373600 | 973.54431 | -10.79 | -1.10 | 983.88457 | 984.94893 | 968.85378 | 0 |
| 1736287200 | 984.33579 | 13.19 | 1.36 | 976.7623 | 986.69298 | 976.55554 | 0 |
| 1736200800 | 971.15077 | 0 | 0.00 | 971.15077 | 971.15077 | 971.15077 | 0 |
| 1735941600 | 971.15077 | -7.15 | -0.73 | 977.25983 | 978.83307 | 971.14433 | 0 |
| 1735855200 | 978.29738 | 15.87 | 1.65 | 971.95489 | 978.45859 | 969.42455 | 0 |
| 1735682400 | 962.42483 | 0 | 0.00 | 962.42483 | 962.42483 | 962.42483 | 0 |
| 1735596000 | 962.42483 | -2.53 | -0.26 | 963.13607 | 965.91146 | 959.00689 | 0 |
| 1735336800 | 964.95033 | 14.97 | 1.58 | 955.04403 | 965.19817 | 954.98673 | 0 |
| 1735250400 | 949.98331 | 0 | 0.00 | 949.98331 | 949.98331 | 949.98331 | 0 |
| 1735077600 | 949.98331 | 0 | 0.00 | 949.98331 | 949.98331 | 949.98331 | 0 |
| 1734991200 | 949.98331 | -0.94 | -0.10 | 947.0494 | 951.92119 | 944.29092 | 0 |
| 1734732000 | 950.92696 | 0.84 | 0.09 | 942.87072 | 950.92696 | 937.13201 | 0 |
| 1734645600 | 950.09032 | -11.44 | -1.19 | 951.24993 | 955.35027 | 946.87656 | 0 |
| 1734559200 | 961.52709 | -0.94 | -0.10 | 962.62973 | 964.38214 | 959.59999 | 0 |
| 1734472800 | 962.47009 | -7.21 | -0.74 | 964.68202 | 965.19571 | 960.58816 | 0 |
| 1734386400 | 969.68186 | -0.78 | -0.08 | 969.06968 | 969.95186 | 964.81928 | 0 |
| 1734127200 | 970.46151 | -8.78 | -0.90 | 975.72141 | 977.79919 | 969.36658 | 0 |
| 1734040800 | 979.24628 | -4.53 | -0.46 | 980.63713 | 982.29943 | 974.44802 | 0 |
| 1733954400 | 983.77935 | 3.68 | 0.38 | 975.93194 | 983.78719 | 975.51974 | 0 |
| 1733868000 | 980.09995 | -7.63 | -0.77 | 985.53811 | 986.02154 | 980.04145 | 0 |
| 1733781600 | 987.73398 | 1.78 | 0.18 | 991.61103 | 993.38463 | 985.90754 | 0 |
| 1733522400 | 985.94898 | 0 | 0.00 | 985.94898 | 985.94898 | 985.94898 | 0 |
| 1733436000 | 985.94898 | 6.05 | 0.62 | 980.49716 | 986.19568 | 980.14496 | 0 |
| 1733349600 | 979.89873 | 4.34 | 0.45 | 973.86317 | 983.38211 | 973.83753 | 0 |
| 1733263200 | 975.55394 | 10.07 | 1.04 | 969.49696 | 975.70432 | 969.02772 | 0 |
| 1733176800 | 965.48679 | 7.29 | 0.76 | 958.18247 | 968.2853 | 957.91477 | 0 |
| 1732917600 | 958.20023 | 3.81 | 0.40 | 959.03615 | 959.25828 | 952.03778 | 0 |
| 1732744800 | 954.38871 | -0.51 | -0.05 | 953.80691 | 955.23217 | 949.54828 | 0 |
| 1732658400 | 954.90017 | -12.76 | -1.32 | 960.68748 | 961.64061 | 954.55423 | 0 |
| 1732572000 | 967.66241 | 5.68 | 0.59 | 968.605 | 968.605 | 964.22524 | 0 |
| 1732312800 | 961.98419 | 7.97 | 0.84 | 954.89993 | 963.6702 | 949.05039 | 0 |
| 1732226400 | 954.01574 | -2.07 | -0.22 | 954.03531 | 954.78904 | 947.49478 | 0 |
| 1732140000 | 956.08508 | -3.91 | -0.41 | 967.51857 | 969.57195 | 956.08508 | 0 |
| 1732053600 | 959.99044 | -12.11 | -1.25 | 975.9429 | 976.02607 | 956.46032 | 0 |
| 1731967200 | 972.09674 | -5.66 | -0.58 | 976.13019 | 979.0382 | 968.70453 | 0 |
| 1731708000 | 977.75598 | -3.88 | -0.40 | 974.35151 | 982.71668 | 973.26034 | 0 |
| 1731621600 | 981.63963 | 5.94 | 0.61 | 977.70755 | 983.86128 | 975.09895 | 0 |
| 1731535200 | 975.69957 | -0.82 | -0.08 | 976.54891 | 981.68029 | 971.7367 | 0 |
| 1731448800 | 976.52267 | -23.5 | -2.35 | 990.51065 | 990.84986 | 975.60386 | 0 |
| 1731362400 | 1000.0271 | 5.57 | 0.56 | 1001.0025 | 1005.8645 | 1000.0271 | 0 |
| 1731103200 | 994.45591 | -6.5 | -0.65 | 997.56047 | 1000.6219 | 992.53116 | 0 |
| 1731016800 | 1000.951 | 8.18 | 0.82 | 998.37874 | 1005.9172 | 997.95952 | 0 |
| 1730930400 | 992.77579 | -8 | -0.80 | 1008.9739 | 1011.9022 | 991.45761 | 0 |
| 1730844000 | 1000.7736 | 2.42 | 0.24 | 997.14661 | 1001.9129 | 996.79298 | 0 |
| 1730757600 | 998.35202 | -4.26 | -0.42 | 1003.7747 | 1005.5924 | 997.66483 | 0 |
| 1730494800 | 1002.6091 | 9.82 | 0.99 | 993.19706 | 1005.8011 | 992.96857 | 0 |
| 1730408400 | 992.78928 | -12.7 | -1.26 | 1000.4522 | 1000.4522 | 992.5995 | 0 |
| 1730322000 | 1005.486 | -12.95 | -1.27 | 1015.9567 | 1022.7141 | 1005.1796 | 0 |
| 1730235600 | 1018.4376 | -10.91 | -1.06 | 1031.6338 | 1032.7964 | 1018.3467 | 0 |
| 1730149200 | 1029.3495 | 9.19 | 0.90 | 1022.8605 | 1031.9416 | 1021.1149 | 0 |
| 1729890000 | 1020.1628 | 1.91 | 0.19 | 1017.5597 | 1022.2636 | 1016.4139 | 0 |
| 1729803600 | 1018.2522 | -2.47 | -0.24 | 1020.6673 | 1028.2917 | 1018.2522 | 0 |
| 1729717200 | 1020.7256 | -3.13 | -0.31 | 1024.3699 | 1026.4249 | 1018.0465 | 0 |
| 1729630800 | 1023.8592 | -5.75 | -0.56 | 1027.1433 | 1027.2072 | 1019.1047 | 0 |
| 1729544400 | 1029.6049 | -5.44 | -0.53 | 1036.5051 | 1037.3886 | 1029.4746 | 0 |
