Helsinki Basic Materials GI

HX55GI
🏛️ finland →
1,942.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,940.86 1,948.47 1,935.03 1,942.90 0.0M
2025-09-25 1,961.87 1,975.28 1,931.70 1,931.70 0.0M
2025-09-24 1,978.92 1,978.92 1,948.17 1,957.96 0.0M
2025-09-23 1,958.24 2,003.64 1,957.16 1,980.34 0.0M
2025-09-22 1,949.90 1,963.30 1,939.54 1,957.67 0.0M
2025-09-19 1,940.17 1,963.52 1,933.71 1,934.34 0.0M
2025-09-18 1,979.25 1,979.25 1,933.67 1,937.88 0.0M
2025-09-17 1,998.23 2,015.75 1,978.62 1,980.52 0.0M
2025-09-16 1,967.07 2,008.10 1,965.75 1,996.39 0.0M
2025-09-15 1,964.82 1,985.80 1,953.32 1,961.51 0.0M
2025-09-12 1,964.51 1,968.53 1,940.85 1,950.62 0.0M
2025-09-11 1,965.76 1,968.99 1,942.33 1,954.39 0.0M
2025-09-10 1,988.71 1,996.72 1,954.09 1,959.00 0.0M
2025-09-09 2,012.12 2,028.35 1,979.55 1,979.62 0.0M
2025-09-08 1,999.71 2,006.31 1,987.44 2,006.31 0.0M
2025-09-05 1,989.40 2,020.32 1,982.15 1,992.99 0.0M
2025-09-04 1,979.13 2,018.30 1,970.39 1,970.83 0.0M
2025-09-03 1,996.91 2,005.12 1,974.26 1,979.04 0.0M
2025-09-02 2,024.44 2,035.67 1,984.31 1,989.40 0.0M
2025-09-01 2,039.83 2,054.39 2,020.88 2,023.97 0.0M
2025-08-29 2,020.58 2,039.35 2,018.15 2,029.69 0.0M
2025-08-28 2,064.18 2,079.91 2,038.87 2,040.05 0.0M
2025-08-27 2,105.95 2,111.59 2,053.42 2,056.06 0.0M
2025-08-26 2,104.81 2,119.07 2,093.30 2,096.85 0.0M
2025-08-25 2,107.09 2,121.95 2,105.15 2,106.03 0.0M
2025-08-22 2,054.73 2,109.41 2,053.77 2,106.79 0.0M
2025-08-21 2,037.74 2,043.27 2,021.04 2,041.05 0.0M
2025-08-20 2,046.15 2,051.52 2,033.81 2,044.64 0.0M
2025-08-19 2,002.20 2,054.12 2,002.13 2,053.32 0.0M
2025-08-18 2,011.44 2,011.44 1,983.49 1,992.15 0.0M
2025-08-15 2,003.92 2,026.70 2,003.92 2,007.49 0.0M
2025-08-14 2,013.09 2,017.33 1,986.02 1,991.19 0.0M
2025-08-13 2,018.18 2,021.36 2,001.49 2,017.42 0.0M
2025-08-12 2,015.49 2,020.45 1,989.27 2,012.41 0.0M
2025-08-11 2,046.44 2,053.24 2,010.93 2,011.31 0.0M
2025-08-08 2,014.99 2,040.35 2,013.80 2,039.18 0.0M
2025-08-07 1,944.70 2,019.84 1,944.70 2,006.31 0.0M
2025-08-06 1,907.72 1,946.53 1,907.42 1,931.42 0.0M
2025-08-05 1,883.39 1,902.48 1,877.58 1,900.44 0.0M
2025-08-04 1,882.69 1,888.51 1,863.74 1,873.28 0.0M
2025-08-01 1,892.44 1,900.43 1,873.12 1,877.00 0.0M
2025-07-31 1,944.23 1,944.23 1,894.63 1,894.63 0.0M
2025-07-30 1,970.22 1,988.69 1,960.71 1,963.44 0.0M
2025-07-29 2,021.04 2,021.67 1,968.03 1,995.30 0.0M
2025-07-28 2,056.88 2,056.88 2,008.62 2,021.70 0.0M
2025-07-25 1,985.04 2,042.94 1,982.62 2,032.62 0.0M
2025-07-24 1,962.62 2,010.50 1,947.89 1,980.60 0.0M
2025-07-23 1,959.52 1,994.87 1,959.52 1,978.90 0.0M
2025-07-22 1,942.21 1,944.17 1,911.00 1,930.56 0.0M
2025-07-21 1,920.91 1,956.38 1,920.91 1,936.84 0.0M
2025-07-18 1,939.85 1,940.52 1,905.27 1,911.00 0.0M
2025-07-17 1,979.98 2,004.50 1,942.90 1,944.20 0.0M
2025-07-16 1,972.28 1,980.12 1,963.42 1,967.65 0.0M
2025-07-15 1,982.29 2,006.54 1,981.72 1,981.72 0.0M
2025-07-14 1,978.94 1,984.97 1,967.96 1,975.09 0.0M
2025-07-11 1,995.03 2,001.60 1,979.17 1,989.97 0.0M
2025-07-10 1,984.09 2,035.50 1,980.05 2,001.37 0.0M
2025-07-09 1,963.92 1,977.88 1,950.33 1,975.45 0.0M
2025-07-08 1,942.60 1,962.10 1,934.75 1,962.10 0.0M
2025-07-07 1,939.85 1,948.95 1,930.80 1,941.16 0.0M
2025-07-04 1,973.07 1,973.07 1,953.42 1,965.45 0.0M
2025-07-03 2,012.53 2,023.09 1,981.02 1,986.25 0.0M
2025-07-02 1,935.76 2,020.69 1,935.76 2,010.23 0.0M
2025-07-01 1,941.80 1,943.70 1,914.09 1,926.24 0.0M
2025-06-30 1,974.11 1,974.11 1,936.89 1,940.35 0.0M
2025-06-27 1,957.19 1,973.16 1,952.72 1,972.77 0.0M
2025-06-26 1,896.10 1,939.32 1,895.42 1,939.32 0.0M
2025-06-25 1,937.11 1,937.11 1,883.91 1,889.34 0.0M
2025-06-24 1,950.83 1,963.47 1,936.87 1,941.67 0.0M
2025-06-23 1,969.79 1,969.79 1,923.43 1,932.61 0.0M
2025-06-19 1,890.96 2,000.37 1,890.96 1,974.08 0.0M
2025-06-18 1,880.77 1,890.37 1,875.03 1,889.43 0.0M
2025-06-17 1,895.73 1,900.12 1,873.61 1,879.73 0.0M
2025-06-16 1,878.05 1,902.89 1,877.36 1,888.07 0.0M
2025-06-13 1,881.55 1,895.55 1,867.10 1,877.67 0.0M
2025-06-12 1,926.29 1,926.29 1,881.88 1,909.68 0.0M
2025-06-11 1,956.37 1,966.03 1,931.06 1,931.06 0.0M
2025-06-10 1,937.24 1,955.96 1,929.15 1,955.96 0.0M
2025-06-09 1,917.71 1,937.03 1,911.13 1,933.55 0.0M
2025-06-06 1,934.68 1,934.68 1,908.90 1,913.38 0.0M
2025-06-05 1,936.97 1,941.77 1,915.60 1,938.78 0.0M
2025-06-04 1,935.83 1,953.23 1,929.37 1,935.80 0.0M
2025-06-03 1,949.08 1,949.08 1,913.88 1,928.27 0.0M
2025-06-02 1,958.53 1,975.81 1,941.98 1,941.98 0.0M
2025-05-30 1,977.47 1,991.84 1,963.64 1,966.76 0.0M
2025-05-28 1,985.71 1,989.71 1,974.07 1,980.76 0.0M
2025-05-27 1,981.85 2,001.65 1,978.95 1,995.35 0.0M
2025-05-26 1,981.38 1,993.72 1,979.35 1,982.62 0.0M
2025-05-23 2,003.10 2,020.71 1,930.89 1,961.18 0.0M
2025-05-22 2,041.81 2,066.56 1,990.36 1,998.07 0.0M
2025-05-21 2,018.29 2,018.29 1,991.65 2,010.06 0.0M
2025-05-20 1,978.00 2,029.54 1,970.09 2,015.68 0.0M
2025-05-19 1,987.68 1,998.71 1,961.42 1,976.15 0.0M
2025-05-16 2,014.42 2,014.42 1,980.11 1,991.30 0.0M
2025-05-15 2,004.39 2,006.40 1,979.08 2,006.40 0.0M
2025-05-14 2,011.98 2,019.88 1,995.70 2,010.73 0.0M
2025-05-13 1,992.98 2,023.71 1,992.97 2,012.55 0.0M
2025-05-12 1,943.44 2,007.57 1,939.24 1,992.45 0.0M
2025-05-09 1,894.50 1,915.65 1,892.44 1,907.16 0.0M
2025-05-08 1,858.53 1,894.71 1,858.53 1,890.78 0.0M
2025-05-07 1,855.90 1,879.07 1,853.00 1,866.29 0.0M
2025-05-06 1,880.69 1,882.71 1,847.34 1,855.13 0.0M
2025-05-05 1,882.52 1,885.63 1,872.26 1,877.98 0.0M
2025-05-02 1,888.88 1,927.62 1,881.26 1,885.14 0.0M
2025-04-30 1,868.35 1,893.02 1,853.51 1,869.15 0.0M
2025-04-29 1,879.01 1,904.24 1,865.24 1,870.99 0.0M
2025-04-28 1,852.22 1,884.16 1,847.46 1,878.76 0.0M
2025-04-25 1,902.22 1,907.42 1,833.46 1,856.97 0.0M
2025-04-24 1,887.91 1,891.18 1,856.33 1,879.36 0.0M
2025-04-23 1,853.69 1,884.96 1,853.69 1,866.57 0.0M
2025-04-22 1,812.12 1,838.63 1,792.52 1,838.63 0.0M
2025-04-17 1,809.66 1,821.94 1,803.57 1,812.47 0.0M
2025-04-16 1,826.79 1,826.79 1,799.12 1,818.45 0.0M
2025-04-15 1,838.23 1,852.26 1,833.54 1,844.01 0.0M
2025-04-14 1,827.57 1,838.49 1,818.64 1,836.01 0.0M
2025-04-11 1,788.22 1,789.41 1,736.58 1,784.23 0.0M
2025-04-10 1,740.49 1,908.30 1,740.49 1,780.48 0.0M
2025-04-09 1,741.34 1,767.69 1,712.46 1,738.96 0.0M
2025-04-08 1,812.13 1,856.23 1,806.28 1,812.25 0.0M
2025-04-07 1,832.41 1,856.10 1,714.52 1,787.61 0.0M
2025-04-04 1,925.71 1,934.79 1,818.41 1,849.61 0.0M
2025-04-03 1,955.37 1,976.27 1,939.97 1,943.61 0.0M
2025-04-02 1,994.28 2,007.23 1,980.50 1,996.03 0.0M
2025-04-01 1,980.93 2,006.82 1,956.49 1,998.75 0.0M
2025-03-31 2,000.95 2,000.95 1,966.06 1,966.98 0.0M
2025-03-28 2,010.20 2,043.71 2,010.20 2,019.07 0.0M
2025-03-27 2,024.45 2,024.45 1,998.82 2,015.58 0.0M
2025-03-26 2,049.94 2,049.94 2,028.80 2,028.80 0.0M
2025-03-25 2,055.07 2,061.69 2,041.64 2,041.65 0.0M
2025-03-24 2,083.43 2,084.92 2,042.33 2,050.31 0.0M
2025-03-21 2,115.65 2,118.55 2,064.33 2,069.49 0.0M
2025-03-20 2,140.54 2,140.54 2,100.22 2,115.04 0.0M
2025-03-19 2,130.36 2,143.66 2,126.94 2,134.62 0.0M
2025-03-18 2,161.69 2,180.22 2,135.91 2,136.97 0.0M
2025-03-17 2,153.85 2,170.16 2,149.76 2,155.77 0.0M
2025-03-14 2,122.80 2,143.45 2,106.59 2,139.44 0.0M
2025-03-13 2,117.82 2,127.79 2,106.85 2,115.38 0.0M
2025-03-12 2,167.17 2,167.92 2,113.16 2,130.88 0.0M
2025-03-11 2,189.98 2,215.96 2,145.67 2,152.64 0.0M
2025-03-10 2,215.48 2,219.98 2,180.04 2,180.04 0.0M
2025-03-07 2,228.77 2,234.58 2,191.46 2,212.61 0.0M
2025-03-06 2,214.23 2,252.44 2,206.46 2,243.65 0.0M
2025-03-05 2,165.69 2,212.91 2,165.41 2,179.44 0.0M
2025-03-04 2,166.68 2,166.68 2,115.77 2,127.61 0.0M
2025-03-03 2,179.23 2,199.60 2,159.13 2,182.54 0.0M
2025-02-28 2,168.37 2,173.04 2,142.91 2,168.14 0.0M
2025-02-27 2,204.40 2,205.82 2,181.40 2,186.24 0.0M
2025-02-26 2,242.65 2,248.35 2,211.91 2,215.74 0.0M
2025-02-25 2,236.45 2,249.51 2,223.09 2,226.54 0.0M
2025-02-24 2,270.40 2,270.40 2,231.48 2,245.77 0.0M
2025-02-21 2,248.53 2,264.48 2,236.43 2,236.43 0.0M
2025-02-20 2,236.23 2,255.95 2,230.21 2,233.47 0.0M
2025-02-19 2,277.70 2,292.31 2,228.36 2,236.43 0.0M
2025-02-18 2,286.75 2,286.75 2,259.10 2,272.65 0.0M
2025-02-17 2,259.45 2,305.04 2,249.46 2,286.75 0.0M
2025-02-14 2,204.20 2,285.15 2,196.52 2,256.41 0.0M
2025-02-13 2,130.89 2,206.08 2,130.89 2,206.08 0.0M
2025-02-12 2,087.48 2,120.73 2,075.58 2,112.70 0.0M
2025-02-11 2,097.04 2,097.04 2,054.45 2,064.82 0.0M
2025-02-10 2,155.24 2,159.14 2,138.29 2,139.11 0.0M
2025-02-07 2,208.57 2,208.57 2,152.13 2,154.69 0.0M
2025-02-06 2,132.58 2,210.24 2,123.26 2,207.91 0.0M
2025-02-05 2,203.48 2,203.48 2,108.24 2,125.91 0.0M
2025-02-04 2,165.52 2,165.52 2,132.87 2,158.90 0.0M
2025-02-03 2,152.23 2,162.51 2,134.21 2,153.80 0.0M
2025-01-31 2,176.55 2,190.22 2,158.01 2,182.42 0.0M
2025-01-30 2,170.00 2,185.37 2,162.89 2,175.34 0.0M
2025-01-29 2,160.54 2,167.30 2,134.66 2,160.21 0.0M
2025-01-28 2,133.66 2,143.23 2,121.97 2,142.38 0.0M
2025-01-27 2,116.90 2,149.22 2,116.90 2,132.12 0.0M
2025-01-24 2,109.60 2,151.68 2,109.07 2,136.95 0.0M
2025-01-23 2,072.69 2,078.31 2,060.50 2,069.10 0.0M
2025-01-22 2,070.36 2,081.67 2,062.17 2,073.54 0.0M
2025-01-21 2,066.09 2,073.52 2,051.10 2,073.52 0.0M
2025-01-20 2,067.74 2,071.27 2,052.87 2,069.38 0.0M
2025-01-17 2,044.72 2,068.40 2,044.72 2,067.76 0.0M
2025-01-16 2,055.77 2,055.77 2,024.64 2,033.99 0.0M
2025-01-15 2,026.10 2,048.07 2,026.10 2,044.70 0.0M
2025-01-14 2,055.02 2,055.02 2,013.70 2,023.71 0.0M
2025-01-13 2,024.50 2,048.61 2,024.36 2,044.41 0.0M
2025-01-10 2,059.37 2,059.37 2,024.50 2,024.50 0.0M
2025-01-09 2,031.35 2,052.74 2,024.87 2,039.97 0.0M
2025-01-08 2,067.18 2,068.46 2,012.02 2,027.96 0.0M
2025-01-07 2,051.86 2,095.13 2,051.86 2,065.23 0.0M
2025-01-03 2,058.37 2,061.89 2,036.66 2,036.74 0.0M
2025-01-02 2,030.34 2,059.61 2,025.32 2,059.61 0.0M