Hot Features
프리미엄
OMX Helsinki Cap PI (OMXHCAPPI)
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 |
|---|---|---|---|---|---|---|---|
| 1727125200 | 7415.5767 | 20.98 | 0.28 | 7373.8125 | 7423.1117 | 7371.9713 | 0 |
| 1726866000 | 7394.5919 | -80.25 | -1.07 | 7480.8748 | 7491.0177 | 7369.2727 | 0 |
| 1726779600 | 7474.8407 | 92.07 | 1.25 | 7415.2328 | 7502.9821 | 7409.6439 | 0 |
| 1726693200 | 7382.7711 | 6.76 | 0.09 | 7360.019 | 7382.7711 | 7355.1845 | 0 |
| 1726606800 | 7376.0117 | 63.52 | 0.87 | 7332.6502 | 7386.7483 | 7332.6502 | 0 |
| 1726520400 | 7312.495 | -11.47 | -0.16 | 7315.6728 | 7333.9428 | 7312.495 | 0 |
| 1726261200 | 7323.9644 | 52.12 | 0.72 | 7302.9992 | 7334.2399 | 7296.083 | 0 |
| 1726174800 | 7271.8424 | 28.52 | 0.39 | 7322.1101 | 7338.927 | 7259.1054 | 0 |
| 1726088400 | 7243.3266 | -70.9 | -0.97 | 7326.2612 | 7334.0578 | 7227.7286 | 0 |
| 1726002000 | 7314.2309 | -26.34 | -0.36 | 7351.7612 | 7378.8194 | 7302.4746 | 0 |
| 1725915600 | 7340.5683 | 24.68 | 0.34 | 7348.7929 | 7365.8299 | 7336.597 | 0 |
| 1725656400 | 7315.8891 | -92.08 | -1.24 | 7355.1156 | 7397.6184 | 7315.8891 | 0 |
| 1725570000 | 7407.9693 | -25.69 | -0.35 | 7446.2299 | 7458.3036 | 7407.9693 | 0 |
| 1725483600 | 7433.6598 | -99 | -1.31 | 7453.3746 | 7455.0695 | 7415.7881 | 0 |
| 1725397200 | 7532.655 | -49.4 | -0.65 | 7607.2176 | 7625.1509 | 7519.6294 | 0 |
| 1725051600 | 7582.0516 | 33.43 | 0.44 | 7569.4878 | 7585.6571 | 7555.3147 | 0 |
| 1724965200 | 7548.6245 | 83.27 | 1.12 | 7496.1863 | 7575.6826 | 7496.1863 | 0 |
| 1724878800 | 7465.3525 | -4.17 | -0.06 | 7469.8511 | 7485.9813 | 7465.2347 | 0 |
| 1724792400 | 7469.5265 | -17.26 | -0.23 | 7496.0512 | 7510.0731 | 7469.5265 | 0 |
| 1724706000 | 7486.7905 | -11.84 | -0.16 | 7476.3287 | 7498.9321 | 7468.5321 | 0 |
| 1724446800 | 7498.6329 | 61.9 | 0.83 | 7456.5748 | 7498.9504 | 7456.5748 | 0 |
| 1724360400 | 7436.7339 | 3.79 | 0.05 | 7428.8116 | 7452.0737 | 7409.1691 | 0 |
| 1724274000 | 7432.9403 | 34.08 | 0.46 | 7405.6565 | 7436.5281 | 7405.4955 | 0 |
| 1724187600 | 7398.8603 | -24.44 | -0.33 | 7442.7712 | 7458.2923 | 7398.8603 | 0 |
| 1724101200 | 7423.2999 | 65.61 | 0.89 | 7374.0984 | 7436.3085 | 7367.962 | 0 |
| 1723842000 | 7357.6948 | -7.48 | -0.10 | 7350.59 | 7368.2583 | 7331.7654 | 0 |
| 1723755600 | 7365.1775 | 71.98 | 0.99 | 7330.7643 | 7383.417 | 7308.9865 | 0 |
| 1723669200 | 7293.2005 | 26.16 | 0.36 | 7292.9768 | 7301.5489 | 7276.7318 | 0 |
| 1723582800 | 7267.0386 | 61.22 | 0.85 | 7241.0804 | 7267.0386 | 7200.6865 | 0 |
| 1723496400 | 7205.8213 | -0.11 | -0.00 | 7227.6765 | 7230.1119 | 7192.4431 | 0 |
| 1723237200 | 7205.9355 | 15.51 | 0.22 | 7225.9609 | 7243.6742 | 7171.3726 | 0 |
| 1723150800 | 7190.4277 | 38.43 | 0.54 | 7118.9525 | 7196.4565 | 7104.0618 | 0 |
| 1723064400 | 7152.0006 | 153.13 | 2.19 | 7078.7995 | 7171.1053 | 7078.7995 | 0 |
| 1722978000 | 6998.8668 | 24.69 | 0.35 | 7060.3813 | 7083.1063 | 6964.9147 | 0 |
| 1722891600 | 6974.1737 | -173.12 | -2.42 | 6902.1515 | 7013.3048 | 6902.1515 | 0 |
| 1722632400 | 7147.2946 | -179.57 | -2.45 | 7230.973 | 7246.4647 | 7142.5664 | 0 |
| 1722546000 | 7326.8671 | -54.19 | -0.73 | 7402.2487 | 7413.9924 | 7320.54 | 0 |
| 1722459600 | 7381.0561 | 10.91 | 0.15 | 7416.8193 | 7426.9806 | 7381.0561 | 0 |
| 1722373200 | 7370.1456 | 49.74 | 0.68 | 7336.7442 | 7380.7102 | 7325.7736 | 0 |
| 1722286800 | 7320.4042 | 37.74 | 0.52 | 7312.401 | 7354.7594 | 7307.2036 | 0 |
| 1722027600 | 7282.6665 | 77.15 | 1.07 | 7232.7095 | 7293.9913 | 7230.5823 | 0 |
| 1721941200 | 7205.5193 | 18.38 | 0.26 | 7139.7482 | 7209.5114 | 7113.898 | 0 |
| 1721854800 | 7187.1393 | -86.3 | -1.19 | 7227.9182 | 7231.1838 | 7170.6694 | 0 |
| 1721768400 | 7273.4424 | -59.06 | -0.81 | 7313.5318 | 7319.3463 | 7272.712 | 0 |
| 1721682000 | 7332.498 | 87.39 | 1.21 | 7284.2847 | 7355.5269 | 7284.2847 | 0 |
| 1721422800 | 7245.1076 | -57.35 | -0.79 | 7296.9375 | 7300.8251 | 7234.6467 | 0 |
| 1721336400 | 7302.4556 | -2.99 | -0.04 | 7258.215 | 7317.1677 | 7240.9022 | 0 |
| 1721250000 | 7305.4414 | -1.88 | -0.03 | 7288.418 | 7310.2678 | 7248.6036 | 0 |
| 1721163600 | 7307.3231 | -29.41 | -0.40 | 7286.3909 | 7311.939 | 7274.6272 | 0 |
| 1721077200 | 7336.7292 | -74.34 | -1.00 | 7373.3764 | 7377.405 | 7320.6109 | 0 |
| 1720818000 | 7411.0678 | 40.82 | 0.55 | 7355.3201 | 7413.374 | 7340.9247 | 0 |
| 1720731600 | 7370.2463 | 40.61 | 0.55 | 7329.9711 | 7376.5187 | 7317.5061 | 0 |
| 1720645200 | 7329.6397 | 42.94 | 0.59 | 7285.4439 | 7329.6397 | 7279.2531 | 0 |
| 1720558800 | 7286.7011 | -84.32 | -1.14 | 7343.6119 | 7351.6488 | 7278.8178 | 0 |
| 1720472400 | 7371.0214 | -38.45 | -0.52 | 7393.0884 | 7407.8193 | 7363.8749 | 0 |
| 1720213200 | 7409.4737 | -2.68 | -0.04 | 7467.4985 | 7480.9933 | 7403.5986 | 0 |
| 1720040400 | 7412.1527 | 30.35 | 0.41 | 7405.2128 | 7429.0623 | 7393.6375 | 0 |
| 1719954000 | 7381.8073 | -50.64 | -0.68 | 7391.3322 | 7394.3456 | 7354.5338 | 0 |
| 1719867600 | 7432.4434 | 91.92 | 1.25 | 7428.8371 | 7456.7109 | 7409.7889 | 0 |
| 1719608400 | 7340.5248 | -33.35 | -0.45 | 7413.4525 | 7413.4525 | 7321.8778 | 0 |
| 1719522000 | 7373.877 | 31.88 | 0.43 | 7335.7134 | 7373.877 | 7332.8298 | 0 |
| 1719435600 | 7341.9939 | -80.6 | -1.09 | 7414.7796 | 7445.6287 | 7323.6841 | 0 |
| 1719349200 | 7422.5936 | -52.15 | -0.70 | 7441.8713 | 7452.1758 | 7403.325 | 0 |
| 1719262800 | 7474.7485 | 19.76 | 0.27 | 7401.3317 | 7478.8758 | 7401.3317 | 0 |
