OMX Helsinki 15 Gross (OMXH15GI)

OMXH15GI
🏛️ Finlande →
2,454.03
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-30 2,012.59 2,021.95 2,008.81 2,016.20 0.0M
2024-12-27 1,985.19 2,019.29 1,984.52 2,018.75 0.0M
2024-12-23 1,981.52 1,986.83 1,971.16 1,983.35 0.0M
2024-12-20 1,974.56 1,984.78 1,956.55 1,984.78 0.0M
2024-12-19 1,987.47 1,995.94 1,979.83 1,986.75 0.0M
2024-12-18 2,016.85 2,019.36 2,006.02 2,008.97 0.0M
2024-12-17 2,018.19 2,018.19 2,006.17 2,012.94 0.0M
2024-12-16 2,028.05 2,031.34 2,016.34 2,025.29 0.0M
2024-12-13 2,042.47 2,043.37 2,026.19 2,028.30 0.0M
2024-12-12 2,054.06 2,054.90 2,036.00 2,044.13 0.0M
2024-12-11 2,046.17 2,053.36 2,040.74 2,053.34 0.0M
2024-12-10 2,063.82 2,069.04 2,053.79 2,053.92 0.0M
2024-12-09 2,075.99 2,084.54 2,065.60 2,069.47 0.0M
2024-12-05 2,057.05 2,067.07 2,053.01 2,066.60 0.0M
2024-12-04 2,058.18 2,067.62 2,051.75 2,056.29 0.0M
2024-12-03 2,046.12 2,056.53 2,045.49 2,055.27 0.0M
2024-12-02 2,021.16 2,047.69 2,017.65 2,039.25 0.0M
2024-11-29 2,026.15 2,027.34 2,012.22 2,024.85 0.0M
2024-11-28 2,018.58 2,026.81 2,013.90 2,025.15 0.0M
2024-11-27 2,015.66 2,016.62 2,004.66 2,013.70 0.0M
2024-11-26 2,032.38 2,033.57 2,016.88 2,017.04 0.0M
2024-11-25 2,041.92 2,048.20 2,036.47 2,043.28 0.0M
2024-11-22 2,023.71 2,037.69 2,009.39 2,032.81 0.0M
2024-11-21 2,020.16 2,023.93 2,006.66 2,021.17 0.0M
2024-11-20 2,038.66 2,042.76 2,019.36 2,019.69 0.0M
2024-11-19 2,054.26 2,061.30 2,018.28 2,021.23 0.0M
2024-11-18 2,055.66 2,063.83 2,041.65 2,050.37 0.0M
2024-11-15 2,049.53 2,067.31 2,046.30 2,058.15 0.0M
2024-11-14 2,050.53 2,063.40 2,041.33 2,059.67 0.0M
2024-11-13 2,031.58 2,046.77 2,030.41 2,039.90 0.0M
2024-11-12 2,069.16 2,069.16 2,034.45 2,036.19 0.0M
2024-11-11 2,083.35 2,096.70 2,082.03 2,083.96 0.0M
2024-11-08 2,088.49 2,089.84 2,068.25 2,071.58 0.0M
2024-11-07 2,083.69 2,101.72 2,083.11 2,088.85 0.0M
2024-11-06 2,102.58 2,119.11 2,071.92 2,076.71 0.0M
2024-11-05 2,099.78 2,106.13 2,095.48 2,104.61 0.0M
2024-11-04 2,105.74 2,116.33 2,099.56 2,100.93 0.0M
2024-11-01 2,092.35 2,116.31 2,092.08 2,108.72 0.0M
2024-10-31 2,099.37 2,101.32 2,081.64 2,091.01 0.0M
2024-10-30 2,136.81 2,150.14 2,108.76 2,109.78 0.0M
2024-10-29 2,163.18 2,166.39 2,134.59 2,134.90 0.0M
2024-10-28 2,148.65 2,165.08 2,145.14 2,160.32 0.0M
2024-10-25 2,124.33 2,142.19 2,123.68 2,142.19 0.0M
2024-10-24 2,136.44 2,159.04 2,126.03 2,126.03 0.0M
2024-10-23 2,150.06 2,157.95 2,140.53 2,144.68 0.0M
2024-10-22 2,168.16 2,171.02 2,146.30 2,153.21 0.0M
2024-10-21 2,169.70 2,180.78 2,163.93 2,164.23 0.0M
2024-10-18 2,147.85 2,173.88 2,144.85 2,173.49 0.0M
2024-10-17 2,141.67 2,155.41 2,136.46 2,152.75 0.0M
2024-10-16 2,146.51 2,155.77 2,133.93 2,139.88 0.0M
2024-10-15 2,177.30 2,179.03 2,149.17 2,150.04 0.0M
2024-10-14 2,177.22 2,180.75 2,158.23 2,172.21 0.0M
2024-10-11 2,169.58 2,183.30 2,169.27 2,176.45 0.0M
2024-10-10 2,183.39 2,188.70 2,162.37 2,169.80 0.0M
2024-10-09 2,175.83 2,185.37 2,170.94 2,180.55 0.0M
2024-10-08 2,175.59 2,175.71 2,157.65 2,168.81 0.0M
2024-10-07 2,198.73 2,199.31 2,179.11 2,194.20 0.0M
2024-10-04 2,175.60 2,197.98 2,173.79 2,192.55 0.0M
2024-10-03 2,185.83 2,198.42 2,170.35 2,174.46 0.0M
2024-10-02 2,189.23 2,193.96 2,179.32 2,191.17 0.0M
2024-10-01 2,200.49 2,210.62 2,183.72 2,187.31 0.0M
2024-09-30 2,194.57 2,209.14 2,186.19 2,195.87 0.0M
2024-09-27 2,195.91 2,200.31 2,191.36 2,196.30 0.0M
2024-09-26 2,176.74 2,198.33 2,173.03 2,193.19 0.0M
2024-09-25 2,138.09 2,160.26 2,137.64 2,159.09 0.0M
2024-09-24 2,130.23 2,142.84 2,127.87 2,140.16 0.0M
2024-09-23 2,107.97 2,113.08 2,095.65 2,111.56 0.0M
2024-09-20 2,125.13 2,129.21 2,092.22 2,102.12 0.0M
2024-09-19 2,115.67 2,131.59 2,102.18 2,122.61 0.0M
2024-09-18 2,100.06 2,102.27 2,094.62 2,102.11 0.0M
2024-09-17 2,091.72 2,106.29 2,091.29 2,102.00 0.0M
2024-09-16 2,081.12 2,093.16 2,079.41 2,087.30 0.0M
2024-09-13 2,075.54 2,089.11 2,074.32 2,085.08 0.0M
2024-09-12 2,077.85 2,091.56 2,070.05 2,074.65 0.0M
2024-09-11 2,091.37 2,093.79 2,056.28 2,063.25 0.0M
2024-09-10 2,097.77 2,109.17 2,083.66 2,087.13 0.0M
2024-09-09 2,095.36 2,106.12 2,095.01 2,098.20 0.0M
2024-09-06 2,109.56 2,115.91 2,090.66 2,091.32 0.0M
2024-09-05 2,124.85 2,137.15 2,118.78 2,119.02 0.0M
2024-09-04 2,133.24 2,137.04 2,121.93 2,127.03 0.0M
2024-09-03 2,177.72 2,185.91 2,157.74 2,161.99 0.0M
2024-09-02 2,168.70 2,180.88 2,161.73 2,177.91 0.0M
2024-08-30 2,169.49 2,174.16 2,163.81 2,172.02 0.0M
2024-08-29 2,141.03 2,177.76 2,141.03 2,166.99 0.0M
2024-08-28 2,133.67 2,139.38 2,131.42 2,133.14 0.0M
2024-08-27 2,139.03 2,145.91 2,134.68 2,134.68 0.0M
2024-08-26 2,133.76 2,140.80 2,130.87 2,136.08 0.0M
2024-08-23 2,122.27 2,140.65 2,122.27 2,138.97 0.0M
2024-08-22 2,119.08 2,126.24 2,112.39 2,121.30 0.0M
2024-08-21 2,115.81 2,123.83 2,114.55 2,120.66 0.0M
2024-08-20 2,124.25 2,132.78 2,115.12 2,115.28 0.0M
2024-08-19 2,102.21 2,124.71 2,101.35 2,120.19 0.0M
2024-08-16 2,096.55 2,099.74 2,089.40 2,098.01 0.0M
2024-08-15 2,083.84 2,103.93 2,080.43 2,096.86 0.0M
2024-08-14 2,073.82 2,078.69 2,068.15 2,074.03 0.0M
2024-08-13 2,049.07 2,065.56 2,041.41 2,065.56 0.0M
2024-08-12 2,043.41 2,050.37 2,036.57 2,042.36 0.0M
2024-08-09 2,037.64 2,047.53 2,027.54 2,039.85 0.0M
2024-08-08 2,013.65 2,033.76 2,002.51 2,032.60 0.0M
2024-08-07 1,998.15 2,029.52 1,995.94 2,022.82 0.0M
2024-08-06 1,989.42 2,005.42 1,969.20 1,979.78 0.0M
2024-08-05 1,972.78 1,987.30 1,951.98 1,974.72 0.0M
2024-08-02 2,060.84 2,061.11 2,022.15 2,024.73 0.0M
2024-08-01 2,090.01 2,102.71 2,074.07 2,076.19 0.0M
2024-07-31 2,096.11 2,104.69 2,091.20 2,091.20 0.0M
2024-07-30 2,073.67 2,091.09 2,070.03 2,087.95 0.0M
2024-07-29 2,066.38 2,084.64 2,066.26 2,071.04 0.0M
2024-07-26 2,046.25 2,066.32 2,046.14 2,062.32 0.0M
2024-07-25 2,012.83 2,047.93 2,009.07 2,046.12 0.0M
2024-07-24 2,053.92 2,054.26 2,028.82 2,036.24 0.0M
2024-07-23 2,077.29 2,078.33 2,060.48 2,062.19 0.0M
2024-07-22 2,059.71 2,091.40 2,059.71 2,082.23 0.0M
2024-07-19 2,069.44 2,073.29 2,046.10 2,052.82 0.0M
2024-07-18 2,063.30 2,072.61 2,046.34 2,066.37 0.0M
2024-07-17 2,064.00 2,075.02 2,055.51 2,073.07 0.0M
2024-07-16 2,070.80 2,071.14 2,056.87 2,065.88 0.0M
2024-07-15 2,092.11 2,092.11 2,074.69 2,079.90 0.0M
2024-07-12 2,082.58 2,101.99 2,079.58 2,100.67 0.0M
2024-07-11 2,078.92 2,085.47 2,068.97 2,082.46 0.0M
2024-07-10 2,060.58 2,074.90 2,057.11 2,074.79 0.0M
2024-07-09 2,082.60 2,082.60 2,057.86 2,061.36 0.0M
2024-07-08 2,093.14 2,096.02 2,083.36 2,085.18 0.0M
2024-07-05 2,114.81 2,121.07 2,093.25 2,095.14 0.0M
2024-07-04 2,106.46 2,114.45 2,104.85 2,112.35 0.0M
2024-07-03 2,102.53 2,105.28 2,095.52 2,101.24 0.0M
2024-07-02 2,103.22 2,104.36 2,086.44 2,095.42 0.0M
2024-07-01 2,096.75 2,116.12 2,096.74 2,108.72 0.0M
2024-06-28 2,090.28 2,103.28 2,071.38 2,078.52 0.0M
2024-06-27 2,073.07 2,085.71 2,067.11 2,084.68 0.0M
2024-06-26 2,104.17 2,106.42 2,069.66 2,076.13 0.0M
2024-06-25 2,105.74 2,106.29 2,091.85 2,098.49 0.0M
2024-06-24 2,074.54 2,115.23 2,074.54 2,112.65 0.0M
2024-06-20 2,085.23 2,108.57 2,083.21 2,108.57 0.0M
2024-06-19 2,103.12 2,109.12 2,087.24 2,088.46 0.0M
2024-06-18 2,095.30 2,107.02 2,089.94 2,107.02 0.0M
2024-06-17 2,086.27 2,092.53 2,071.43 2,089.28 0.0M
2024-06-14 2,118.69 2,119.03 2,078.53 2,089.38 0.0M
2024-06-13 2,129.04 2,136.04 2,108.91 2,117.53 0.0M
2024-06-12 2,113.21 2,132.98 2,111.20 2,131.36 0.0M
2024-06-11 2,129.92 2,131.52 2,096.03 2,109.37 0.0M
2024-06-10 2,129.29 2,135.19 2,116.76 2,127.93 0.0M
2024-06-07 2,136.70 2,140.17 2,121.78 2,135.47 0.0M
2024-06-06 2,148.92 2,148.92 2,128.87 2,138.81 0.0M
2024-06-05 2,141.45 2,147.93 2,133.63 2,141.12 0.0M
2024-06-04 2,149.74 2,153.76 2,123.22 2,133.33 0.0M
2024-06-03 2,157.84 2,174.88 2,149.29 2,152.56 0.0M
2024-05-31 2,144.98 2,153.21 2,143.12 2,146.46 0.0M
2024-05-30 2,127.54 2,147.05 2,125.92 2,143.40 0.0M
2024-05-29 2,161.22 2,161.54 2,133.35 2,134.18 0.0M
2024-05-28 2,180.31 2,182.49 2,163.65 2,168.78 0.0M
2024-05-27 2,165.56 2,177.12 2,164.66 2,175.69 0.0M
2024-05-24 2,161.15 2,167.56 2,156.60 2,165.80 0.0M
2024-05-23 2,180.24 2,190.28 2,165.15 2,170.74 0.0M
2024-05-22 2,180.43 2,184.77 2,174.82 2,180.93 0.0M
2024-05-21 2,180.25 2,184.31 2,171.49 2,183.95 0.0M
2024-05-20 2,184.88 2,192.74 2,183.07 2,183.09 0.0M
2024-05-17 2,176.58 2,186.02 2,167.99 2,179.75 0.0M
2024-05-16 2,161.39 2,182.02 2,159.62 2,180.95 0.0M
2024-05-15 2,176.14 2,182.80 2,154.97 2,160.39 0.0M
2024-05-14 2,161.02 2,193.85 2,159.52 2,175.62 0.0M
2024-05-13 2,160.74 2,163.32 2,149.53 2,161.74 0.0M
2024-05-10 2,140.74 2,164.86 2,140.40 2,157.94 0.0M
2024-05-08 2,119.64 2,132.10 2,112.20 2,120.14 0.0M
2024-05-07 2,122.87 2,124.50 2,108.92 2,118.44 0.0M
2024-05-06 2,093.69 2,116.09 2,089.87 2,116.09 0.0M
2024-05-03 2,085.05 2,107.09 2,085.05 2,089.84 0.0M
2024-05-02 2,068.18 2,082.62 2,057.67 2,076.83 0.0M
2024-04-30 2,081.23 2,081.23 2,058.64 2,063.46 0.0M
2024-04-29 2,069.56 2,084.65 2,069.56 2,078.06 0.0M
2024-04-26 2,048.72 2,086.08 2,048.72 2,067.07 0.0M
2024-04-25 2,078.61 2,086.42 2,029.79 2,036.06 0.0M
2024-04-24 2,098.79 2,098.79 2,072.01 2,074.30 0.0M
2024-04-23 2,087.23 2,089.24 2,075.64 2,084.22 0.0M
2024-04-22 2,064.52 2,085.76 2,062.57 2,081.66 0.0M
2024-04-19 2,030.05 2,058.19 2,025.83 2,055.51 0.0M
2024-04-18 2,035.58 2,038.11 2,019.37 2,036.37 0.0M
2024-04-17 2,032.51 2,046.73 2,025.47 2,028.55 0.0M
2024-04-16 2,035.46 2,043.04 2,021.20 2,030.71 0.0M
2024-04-15 2,064.92 2,074.83 2,046.43 2,047.88 0.0M
2024-04-12 2,073.67 2,082.35 2,057.49 2,058.89 0.0M
2024-04-11 2,064.29 2,076.44 2,057.60 2,062.88 0.0M
2024-04-10 2,081.74 2,098.40 2,057.56 2,065.05 0.0M
2024-04-09 2,058.89 2,078.14 2,056.11 2,065.14 0.0M
2024-04-08 2,056.56 2,067.22 2,050.65 2,060.77 0.0M
2024-04-05 2,036.10 2,062.99 2,035.89 2,056.65 0.0M
2024-04-04 2,023.67 2,048.69 2,021.99 2,047.02 0.0M
2024-04-03 2,010.68 2,019.87 2,004.79 2,017.34 0.0M
2024-04-02 2,013.74 2,030.65 2,004.09 2,005.66 0.0M
2024-03-28 2,024.49 2,025.41 2,001.12 2,009.14 0.0M
2024-03-27 2,008.12 2,025.06 2,004.57 2,019.81 0.0M
2024-03-26 2,009.23 2,016.20 1,988.30 2,015.80 0.0M
2024-03-25 2,003.43 2,010.38 1,988.39 2,010.38 0.0M
2024-03-22 1,998.12 2,008.81 1,992.39 2,005.40 0.0M
2024-03-21 2,001.54 2,006.57 1,989.72 2,001.81 0.0M
2024-03-20 1,984.08 1,986.03 1,971.50 1,981.89 0.0M
2024-03-19 1,964.24 1,985.25 1,959.39 1,984.73 0.0M
2024-03-18 1,980.99 1,986.04 1,962.38 1,965.54 0.0M
2024-03-15 1,979.96 1,990.23 1,977.45 1,977.90 0.0M
2024-03-14 1,994.38 1,996.60 1,974.53 1,975.88 0.0M
2024-03-13 1,995.75 2,000.84 1,988.51 1,988.82 0.0M
2024-03-12 1,976.29 1,997.63 1,968.23 1,996.81 0.0M
2024-03-11 1,981.90 1,987.01 1,966.79 1,974.87 0.0M
2024-03-08 1,988.59 1,993.26 1,979.15 1,986.48 0.0M
2024-03-07 1,959.36 1,995.19 1,954.78 1,983.99 0.0M
2024-03-06 1,963.40 1,972.50 1,960.90 1,968.06 0.0M
2024-03-05 1,972.05 1,975.07 1,963.02 1,964.55 0.0M
2024-03-04 1,991.97 1,994.71 1,974.71 1,980.20 0.0M
2024-03-01 1,983.45 1,994.57 1,982.60 1,993.05 0.0M
2024-02-29 1,996.44 2,000.28 1,973.57 1,984.34 0.0M
2024-02-28 1,997.04 2,000.62 1,989.27 1,996.14 0.0M
2024-02-27 1,985.14 1,996.94 1,982.58 1,996.08 0.0M
2024-02-26 1,987.03 1,992.57 1,977.44 1,980.60 0.0M
2024-02-23 1,998.76 2,002.32 1,986.08 1,994.93 0.0M
2024-02-22 2,017.33 2,021.62 1,995.32 1,995.32 0.0M
2024-02-21 1,992.47 2,008.88 1,991.42 1,999.42 0.0M
2024-02-20 1,990.55 1,998.28 1,983.56 1,994.47 0.0M
2024-02-19 2,000.14 2,004.62 1,989.57 1,993.65 0.0M
2024-02-16 1,974.94 2,007.29 1,974.94 2,006.41 0.0M
2024-02-15 1,957.37 1,971.53 1,955.23 1,965.88 0.0M
2024-02-14 1,950.13 1,957.25 1,943.75 1,951.79 0.0M
2024-02-13 1,974.21 1,986.43 1,946.41 1,952.20 0.0M
2024-02-12 1,973.13 1,981.38 1,968.77 1,974.52 0.0M
2024-02-09 1,982.00 1,987.00 1,966.00 1,971.09 0.0M
2024-02-08 2,005.61 2,011.40 1,975.95 1,984.14 0.0M
2024-02-07 2,004.41 2,015.46 1,999.12 2,004.92 0.0M
2024-02-06 2,007.48 2,013.71 1,992.84 2,012.30 0.0M
2024-02-05 2,016.72 2,020.28 1,995.34 2,002.19 0.0M
2024-02-02 2,038.73 2,041.42 2,023.71 2,024.21 0.0M
2024-02-01 2,051.92 2,055.96 2,029.78 2,031.01 0.0M
2024-01-31 2,071.17 2,076.77 2,056.94 2,059.66 0.0M
2024-01-30 2,080.10 2,088.11 2,061.25 2,064.95 0.0M
2024-01-29 2,071.47 2,074.99 2,055.46 2,074.99 0.0M
2024-01-26 2,062.07 2,079.21 2,044.40 2,075.48 0.0M
2024-01-25 2,038.89 2,059.30 2,036.40 2,056.66 0.0M
2024-01-24 2,028.38 2,035.35 2,021.37 2,031.97 0.0M
2024-01-23 2,007.72 2,020.52 2,002.22 2,014.49 0.0M
2024-01-22 1,998.47 2,007.05 1,991.10 2,003.20 0.0M
2024-01-19 2,018.07 2,022.22 1,987.86 1,989.27 0.0M
2024-01-18 2,017.30 2,021.00 2,010.04 2,015.98 0.0M
2024-01-17 2,034.38 2,034.47 2,011.84 2,019.36 0.0M
2024-01-16 2,049.92 2,056.38 2,042.65 2,055.80 0.0M
2024-01-15 2,071.85 2,078.67 2,061.47 2,062.77 0.0M
2024-01-12 2,057.25 2,070.66 2,056.97 2,068.89 0.0M
2024-01-11 2,066.60 2,070.52 2,049.53 2,051.32 0.0M
2024-01-10 2,060.96 2,061.83 2,052.68 2,059.84 0.0M
2024-01-09 2,085.03 2,089.03 2,057.85 2,066.25 0.0M
2024-01-08 2,064.80 2,078.11 2,052.50 2,077.88 0.0M
2024-01-05 2,051.07 2,076.09 2,042.38 2,072.51 0.0M
2024-01-04 2,035.92 2,062.54 2,035.92 2,060.97 0.0M
2024-01-03 2,056.81 2,061.23 2,021.52 2,029.70 0.0M
2024-01-02 2,038.69 2,063.72 2,038.63 2,053.24 0.0M