OMX Helsinki Benchmark (OMXHBPI)

OMXHBPI
🏛️ 핀란드 →
59.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 53.68 53.79 53.44 53.52 0.0M
2023-12-28 53.82 53.90 53.49 53.64 0.0M
2023-12-27 53.48 54.00 53.48 53.82 0.0M
2023-12-22 53.03 53.52 53.03 53.52 0.0M
2023-12-21 52.96 53.03 52.79 53.03 0.0M
2023-12-20 53.18 53.28 52.91 53.20 0.0M
2023-12-19 52.69 53.15 52.69 53.06 0.0M
2023-12-18 52.40 52.85 52.38 52.69 0.0M
2023-12-15 52.85 53.08 52.32 52.53 0.0M
2023-12-14 52.23 52.65 52.19 52.63 0.0M
2023-12-13 51.83 51.93 51.67 51.72 0.0M
2023-12-12 52.18 52.20 51.75 51.98 0.0M
2023-12-11 52.40 52.40 52.15 52.35 0.0M
2023-12-08 51.94 52.56 51.88 52.48 0.0M
2023-12-07 51.34 52.01 51.20 51.93 0.0M
2023-12-05 51.30 51.38 50.93 51.36 0.0M
2023-12-04 51.88 52.00 51.35 51.43 0.0M
2023-12-01 51.80 52.06 51.59 52.06 0.0M
2023-11-30 51.44 51.58 51.18 51.58 0.0M
2023-11-29 51.11 51.54 51.11 51.42 0.0M
2023-11-28 50.94 51.21 50.77 51.21 0.0M
2023-11-27 51.26 51.32 51.03 51.08 0.0M
2023-11-24 51.35 51.41 51.11 51.40 0.0M
2023-11-23 51.28 51.34 51.01 51.33 0.0M
2023-11-22 51.32 51.55 51.09 51.09 0.0M
2023-11-21 51.55 51.72 51.26 51.26 0.0M
2023-11-20 51.70 51.80 51.49 51.52 0.0M
2023-11-17 51.17 51.71 51.17 51.55 0.0M
2023-11-16 51.49 51.49 50.95 50.96 0.0M
2023-11-15 51.41 51.74 51.31 51.52 0.0M
2023-11-14 50.54 51.38 50.33 51.35 0.0M
2023-11-13 50.39 50.54 50.25 50.40 0.0M
2023-11-10 50.55 50.59 50.02 50.23 0.0M
2023-11-09 50.31 50.78 50.19 50.78 0.0M
2023-11-08 49.88 50.46 49.67 50.32 0.0M
2023-11-07 49.94 50.14 49.83 49.90 0.0M
2023-11-06 50.27 50.30 50.03 50.12 0.0M
2023-11-03 49.99 50.26 49.86 50.08 0.0M
2023-11-02 48.92 49.95 48.92 49.75 0.0M
2023-11-01 48.88 48.92 48.52 48.66 0.0M
2023-10-31 48.38 48.88 48.38 48.79 0.0M
2023-10-30 48.24 48.52 48.22 48.25 0.0M
2023-10-27 48.18 48.65 47.95 48.13 0.0M
2023-10-26 47.52 48.25 47.45 48.12 0.0M
2023-10-25 48.04 48.14 47.52 47.88 0.0M
2023-10-24 47.82 48.22 47.71 48.01 0.0M
2023-10-23 47.93 48.04 47.23 47.55 0.0M
2023-10-20 48.42 48.53 47.94 47.94 0.0M
2023-10-19 49.02 49.22 48.42 48.67 0.0M
2023-10-18 50.03 50.13 49.42 49.42 0.0M
2023-10-17 50.19 50.34 49.87 50.02 0.0M
2023-10-16 50.59 50.65 50.26 50.50 0.0M
2023-10-13 50.78 50.85 50.42 50.45 0.0M
2023-10-12 51.06 51.30 50.87 50.87 0.0M
2023-10-11 50.59 51.16 50.59 50.90 0.0M
2023-10-10 50.14 50.75 50.12 50.72 0.0M
2023-10-09 49.70 49.79 49.37 49.63 0.0M
2023-10-06 49.26 49.81 49.23 49.81 0.0M
2023-10-05 49.31 49.52 49.15 49.19 0.0M
2023-10-04 49.19 49.64 49.06 49.20 0.0M
2023-10-03 50.11 50.25 49.40 49.44 0.0M
2023-10-02 50.75 51.12 49.99 50.15 0.0M
2023-09-29 50.43 50.86 50.43 50.65 0.0M
2023-09-28 50.05 50.27 49.62 50.27 0.0M
2023-09-27 50.07 50.31 49.96 50.01 0.0M
2023-09-26 50.50 50.50 50.13 50.20 0.0M
2023-09-25 51.07 51.19 50.40 50.66 0.0M
2023-09-22 51.06 51.43 50.99 51.20 0.0M
2023-09-21 51.54 51.59 51.12 51.30 0.0M
2023-09-20 51.50 51.97 51.50 51.82 0.0M
2023-09-19 51.59 51.90 51.43 51.52 0.0M
2023-09-18 51.97 52.08 51.54 51.63 0.0M
2023-09-15 52.10 52.47 51.94 51.96 0.0M
2023-09-14 51.09 51.84 51.06 51.84 0.0M
2023-09-13 51.01 51.14 50.67 50.91 0.0M
2023-09-12 51.61 51.64 50.99 51.09 0.0M
2023-09-11 51.30 51.67 51.30 51.61 0.0M
2023-09-08 51.43 51.43 50.84 51.17 0.0M
2023-09-07 51.66 51.90 51.37 51.45 0.0M
2023-09-06 51.60 51.93 51.46 51.83 0.0M
2023-09-05 51.66 52.02 51.58 51.76 0.0M
2023-09-04 52.06 52.28 51.80 51.80 0.0M
2023-09-01 51.73 52.05 51.70 51.77 0.0M
2023-08-31 51.83 52.01 51.67 51.67 0.0M
2023-08-30 51.69 51.97 51.66 51.83 0.0M
2023-08-29 50.84 51.63 50.84 51.57 0.0M
2023-08-28 50.41 50.79 50.40 50.74 0.0M
2023-08-25 49.81 50.34 49.81 50.02 0.0M
2023-08-24 50.44 50.56 49.94 49.95 0.0M
2023-08-23 50.20 50.39 50.10 50.26 0.0M
2023-08-22 50.02 50.39 50.01 50.16 0.0M
2023-08-21 49.91 50.23 49.77 49.77 0.0M
2023-08-18 49.79 49.95 49.56 49.86 0.0M
2023-08-17 49.92 50.28 49.84 50.04 0.0M
2023-08-16 50.03 50.29 49.97 50.07 0.0M
2023-08-15 50.60 50.64 50.21 50.25 0.0M
2023-08-14 50.75 50.93 50.49 50.57 0.0M
2023-08-11 51.26 51.33 50.80 50.91 0.0M
2023-08-10 51.21 51.58 51.19 51.41 0.0M
2023-08-09 50.84 51.28 50.84 50.99 0.0M
2023-08-08 50.47 50.58 50.28 50.37 0.0M
2023-08-07 50.57 50.88 50.51 50.78 0.0M
2023-08-04 50.40 50.68 50.34 50.66 0.0M
2023-08-03 50.56 50.60 50.28 50.36 0.0M
2023-08-02 51.16 51.16 50.48 50.80 0.0M
2023-08-01 51.62 51.81 51.58 51.58 0.0M
2023-07-31 51.65 51.88 51.52 51.77 0.0M
2023-07-28 51.65 51.81 51.56 51.70 0.0M
2023-07-27 52.32 52.34 51.71 51.71 0.0M
2023-07-26 52.65 52.67 51.85 52.23 0.0M
2023-07-25 52.11 52.75 51.99 52.70 0.0M
2023-07-24 51.85 52.05 51.64 52.01 0.0M
2023-07-21 51.69 52.03 51.63 51.86 0.0M
2023-07-20 51.96 52.01 51.62 51.84 0.0M
2023-07-19 52.00 52.12 51.83 51.94 0.0M
2023-07-18 51.47 51.96 51.29 51.87 0.0M
2023-07-17 51.62 51.82 51.38 51.57 0.0M
2023-07-14 52.12 52.16 51.73 51.81 0.0M
2023-07-13 52.34 52.71 52.19 52.54 0.0M
2023-07-12 51.70 52.22 51.54 52.19 0.0M
2023-07-11 51.44 51.61 51.19 51.57 0.0M
2023-07-10 51.17 51.46 51.05 51.25 0.0M
2023-07-07 51.26 51.39 51.06 51.35 0.0M
2023-07-06 51.75 51.96 51.12 51.19 0.0M
2023-07-05 52.23 52.32 51.95 52.11 0.0M
2023-07-04 52.53 52.70 52.45 52.45 0.0M
2023-07-03 52.13 52.66 52.13 52.45 0.0M
2023-06-30 51.98 52.27 51.94 52.02 0.0M
2023-06-29 51.82 51.92 51.62 51.75 0.0M
2023-06-28 51.66 51.90 51.61 51.84 0.0M
2023-06-27 51.52 51.58 50.92 51.46 0.0M
2023-06-26 51.18 51.36 50.65 51.36 0.0M
2023-06-22 51.76 51.76 51.30 51.33 0.0M
2023-06-21 52.95 52.95 52.11 52.23 0.0M
2023-06-20 53.69 53.72 53.05 53.05 0.0M
2023-06-19 54.37 54.38 53.87 53.87 0.0M
2023-06-16 54.57 54.69 54.40 54.48 0.0M
2023-06-15 54.50 54.56 54.07 54.47 0.0M
2023-06-14 54.35 54.89 54.31 54.64 0.0M
2023-06-13 54.54 54.69 54.38 54.61 0.0M
2023-06-12 54.28 54.34 54.03 54.12 0.0M
2023-06-09 53.85 54.01 53.74 54.00 0.0M
2023-06-08 53.91 53.94 53.71 53.78 0.0M
2023-06-07 53.78 54.00 53.67 53.84 0.0M
2023-06-06 53.51 53.85 53.42 53.81 0.0M
2023-06-05 53.85 53.95 53.45 53.55 0.0M
2023-06-02 52.75 53.62 52.75 53.60 0.0M
2023-06-01 52.41 52.57 52.21 52.45 0.0M
2023-05-31 52.25 52.59 52.04 52.05 0.0M
2023-05-30 53.07 53.14 52.67 52.73 0.0M
2023-05-29 53.34 53.39 52.91 52.94 0.0M
2023-05-26 52.64 53.08 52.39 53.03 0.0M
2023-05-25 53.33 53.33 52.54 52.54 0.0M
2023-05-24 53.67 53.70 53.09 53.16 0.0M
2023-05-23 54.06 54.40 54.00 54.00 0.0M
2023-05-22 54.10 54.27 53.85 54.01 0.0M
2023-05-19 54.29 54.37 54.00 54.14 0.0M
2023-05-17 54.16 54.35 54.14 54.16 0.0M
2023-05-16 54.73 54.76 54.26 54.31 0.0M
2023-05-15 54.93 54.95 54.66 54.95 0.0M
2023-05-12 54.93 55.03 54.61 54.77 0.0M
2023-05-11 55.22 55.41 54.74 54.92 0.0M
2023-05-10 55.22 55.36 54.79 54.98 0.0M
2023-05-09 55.70 55.70 54.92 55.02 0.0M
2023-05-08 55.62 55.91 55.55 55.78 0.0M
2023-05-05 55.15 55.61 54.98 55.61 0.0M
2023-05-04 55.22 55.33 54.73 54.93 0.0M
2023-05-03 55.15 55.44 55.10 55.26 0.0M
2023-05-02 55.80 55.95 55.04 55.04 0.0M
2023-04-28 56.03 56.22 55.33 55.67 0.0M
2023-04-27 55.94 55.96 55.60 55.78 0.0M
2023-04-26 55.43 56.00 55.00 55.93 0.0M
2023-04-25 55.44 55.76 55.44 55.61 0.0M
2023-04-24 55.57 55.94 55.57 55.86 0.0M
2023-04-21 56.05 56.06 55.59 55.72 0.0M
2023-04-20 56.08 56.38 55.86 56.06 0.0M
2023-04-19 56.55 56.55 56.32 56.50 0.0M
2023-04-18 56.81 56.93 56.58 56.72 0.0M
2023-04-17 56.92 57.04 56.65 56.74 0.0M
2023-04-14 56.44 56.83 56.37 56.75 0.0M
2023-04-13 56.19 56.29 55.95 56.23 0.0M
2023-04-12 56.34 56.50 56.02 56.14 0.0M
2023-04-11 56.15 56.47 55.92 56.47 0.0M
2023-04-06 55.50 55.87 55.50 55.82 0.0M
2023-04-05 55.95 56.05 55.39 55.53 0.0M
2023-04-04 55.95 56.47 55.92 55.93 0.0M
2023-04-03 56.18 56.18 55.66 55.73 0.0M
2023-03-31 55.67 55.99 55.35 55.92 0.0M
2023-03-30 55.00 55.68 55.00 55.63 0.0M
2023-03-29 54.44 54.80 54.18 54.70 0.0M
2023-03-28 54.82 54.91 53.96 54.26 0.0M
2023-03-27 54.69 54.89 54.33 54.37 0.0M
2023-03-24 54.43 54.52 53.60 53.98 0.0M
2023-03-23 55.47 55.51 54.80 55.41 0.0M
2023-03-22 56.13 56.13 55.69 55.81 0.0M
2023-03-21 55.53 56.43 55.53 56.16 0.0M
2023-03-20 54.01 55.32 53.22 55.01 0.0M
2023-03-17 55.39 55.99 54.00 54.38 0.0M
2023-03-16 55.72 55.84 54.28 55.21 0.0M
2023-03-15 56.92 56.98 54.90 54.90 0.0M
2023-03-14 56.22 57.23 56.11 56.92 0.0M
2023-03-13 57.54 57.54 55.62 56.25 0.0M
2023-03-10 57.84 57.94 57.35 57.63 0.0M
2023-03-09 59.18 59.18 58.53 58.74 0.0M
2023-03-08 58.93 59.27 58.85 59.17 0.0M
2023-03-07 59.69 59.89 59.16 59.16 0.0M
2023-03-06 59.99 59.99 59.45 59.67 0.0M
2023-03-03 59.46 59.95 59.46 59.91 0.0M
2023-03-02 58.98 59.30 58.94 59.14 0.0M
2023-03-01 59.50 59.85 59.18 59.27 0.0M
2023-02-28 59.33 59.69 59.25 59.52 0.0M
2023-02-27 58.99 59.79 58.99 59.66 0.0M
2023-02-24 59.37 59.57 58.81 58.81 0.0M
2023-02-23 59.23 59.48 59.13 59.14 0.0M
2023-02-22 58.99 59.14 58.71 59.08 0.0M
2023-02-21 59.20 59.47 58.88 59.16 0.0M
2023-02-20 59.34 59.50 59.16 59.27 0.0M
2023-02-17 58.84 59.11 58.71 58.98 0.0M
2023-02-16 59.39 59.51 58.89 59.25 0.0M
2023-02-15 58.91 59.10 58.69 59.07 0.0M
2023-02-14 59.27 59.58 59.07 59.13 0.0M
2023-02-13 58.57 59.20 58.42 59.11 0.0M
2023-02-10 59.05 59.05 58.07 58.44 0.0M
2023-02-09 59.55 59.75 59.23 59.29 0.0M
2023-02-08 59.14 59.76 59.14 59.31 0.0M
2023-02-07 59.02 59.13 58.81 58.92 0.0M
2023-02-06 59.31 59.32 58.72 58.90 0.0M
2023-02-03 59.30 59.54 59.09 59.40 0.0M
2023-02-02 58.87 59.55 58.79 59.45 0.0M
2023-02-01 58.21 58.74 58.20 58.49 0.0M
2023-01-31 58.25 58.44 57.80 58.09 0.0M
2023-01-30 58.60 58.63 58.30 58.59 0.0M
2023-01-27 58.87 58.90 58.52 58.86 0.0M
2023-01-26 58.43 58.81 58.38 58.69 0.0M
2023-01-25 58.70 58.75 58.02 58.24 0.0M
2023-01-24 59.01 59.06 58.53 58.70 0.0M
2023-01-23 58.65 58.90 58.62 58.79 0.0M
2023-01-20 58.26 58.57 58.11 58.36 0.0M
2023-01-19 58.37 58.54 58.10 58.10 0.0M
2023-01-18 58.69 59.06 58.47 58.81 0.0M
2023-01-17 58.90 58.90 58.46 58.55 0.0M
2023-01-16 59.19 59.32 58.96 59.08 0.0M
2023-01-13 59.14 59.30 58.87 59.00 0.0M
2023-01-12 59.10 59.38 58.90 59.25 0.0M
2023-01-11 58.80 59.03 58.69 58.84 0.0M
2023-01-10 59.11 59.11 58.79 58.82 0.0M
2023-01-09 58.81 59.53 58.81 59.46 0.0M
2023-01-05 57.91 58.43 57.77 58.40 0.0M
2023-01-04 57.70 58.23 57.65 58.04 0.0M
2023-01-03 57.70 58.23 57.64 57.64 0.0M
2023-01-02 57.16 57.73 57.14 57.70 0.0M