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
2025-09-26 59.48 59.89 59.37 59.75 0.0M
2025-09-25 59.82 59.83 59.30 59.30 0.0M
2025-09-24 60.08 60.10 59.84 59.84 0.0M
2025-09-23 59.71 60.27 59.68 60.07 0.0M
2025-09-22 59.79 59.87 59.51 59.59 0.0M
2025-09-19 59.76 60.08 59.61 59.74 0.0M
2025-09-18 60.28 60.31 59.69 59.74 0.0M
2025-09-17 60.15 60.28 59.89 59.94 0.0M
2025-09-16 60.25 60.30 59.87 59.92 0.0M
2025-09-15 60.44 60.55 60.12 60.30 0.0M
2025-09-12 60.40 60.45 60.11 60.24 0.0M
2025-09-11 60.01 60.40 59.94 60.27 0.0M
2025-09-10 59.98 60.18 59.76 59.91 0.0M
2025-09-09 59.83 60.10 59.59 59.73 0.0M
2025-09-08 59.46 59.71 59.35 59.71 0.0M
2025-09-05 59.19 59.47 59.14 59.31 0.0M
2025-09-04 58.40 59.00 58.40 58.92 0.0M
2025-09-03 58.60 58.72 58.25 58.51 0.0M
2025-09-02 59.03 59.15 58.20 58.22 0.0M
2025-09-01 58.86 59.25 58.86 59.03 0.0M
2025-08-29 58.60 58.81 58.36 58.59 0.0M
2025-08-28 59.18 59.36 58.74 58.80 0.0M
2025-08-27 59.28 59.41 58.96 59.11 0.0M
2025-08-26 59.44 59.53 59.15 59.29 0.0M
2025-08-25 59.63 59.84 59.58 59.64 0.0M
2025-08-22 59.08 59.79 59.06 59.77 0.0M
2025-08-21 59.04 59.04 58.84 59.00 0.0M
2025-08-20 59.07 59.33 59.03 59.27 0.0M
2025-08-19 58.72 59.29 58.72 59.19 0.0M
2025-08-18 58.92 58.92 58.55 58.58 0.0M
2025-08-15 58.88 59.03 58.75 58.89 0.0M
2025-08-14 58.55 58.74 58.47 58.68 0.0M
2025-08-13 58.49 58.57 58.41 58.46 0.0M
2025-08-12 58.35 58.40 58.02 58.33 0.0M
2025-08-11 58.64 58.65 58.18 58.19 0.0M
2025-08-08 58.38 58.58 58.35 58.50 0.0M
2025-08-07 57.89 58.34 57.83 58.28 0.0M
2025-08-06 58.15 58.26 57.77 57.82 0.0M
2025-08-05 57.71 57.92 57.71 57.82 0.0M
2025-08-04 57.36 57.65 57.31 57.57 0.0M
2025-08-01 57.49 57.49 56.94 57.12 0.0M
2025-07-31 58.14 58.18 57.78 57.80 0.0M
2025-07-30 57.87 58.50 57.87 58.13 0.0M
2025-07-29 58.29 59.34 57.88 59.34 0.0M
2025-07-28 58.98 59.04 58.18 58.31 0.0M
2025-07-25 58.50 58.68 58.24 58.58 0.0M
2025-07-24 58.22 58.78 58.22 58.57 0.0M
2025-07-23 57.87 57.99 57.43 57.98 0.0M
2025-07-22 57.75 57.75 57.33 57.46 0.0M
2025-07-21 57.63 58.17 57.63 57.92 0.0M
2025-07-18 57.53 57.64 57.19 57.64 0.0M
2025-07-17 57.52 57.57 57.32 57.55 0.0M
2025-07-16 57.58 57.86 57.40 57.51 0.0M
2025-07-15 57.92 58.20 57.67 57.67 0.0M
2025-07-14 57.65 57.94 57.58 57.94 0.0M
2025-07-11 58.35 58.36 57.99 58.09 0.0M
2025-07-10 58.31 58.76 58.31 58.57 0.0M
2025-07-09 57.90 58.26 57.73 58.07 0.0M
2025-07-08 57.70 57.80 57.37 57.80 0.0M
2025-07-07 57.49 57.71 57.41 57.68 0.0M
2025-07-04 57.71 57.73 57.42 57.61 0.0M
2025-07-03 57.64 57.88 57.61 57.88 0.0M
2025-07-02 57.41 57.80 57.27 57.56 0.0M
2025-07-01 57.38 57.44 56.91 57.21 0.0M
2025-06-30 57.72 57.74 57.20 57.39 0.0M
2025-06-27 57.14 57.58 57.13 57.58 0.0M
2025-06-26 56.76 56.87 56.49 56.84 0.0M
2025-06-25 57.11 57.13 56.57 56.65 0.0M
2025-06-24 57.39 57.48 57.03 57.06 0.0M
2025-06-23 56.70 56.92 56.42 56.72 0.0M
2025-06-19 56.61 57.11 56.61 56.82 0.0M
2025-06-18 56.87 57.06 56.60 56.85 0.0M
2025-06-17 57.25 57.32 56.87 56.92 0.0M
2025-06-16 56.85 57.66 56.85 57.53 0.0M
2025-06-13 56.92 57.14 56.75 56.82 0.0M
2025-06-12 57.39 57.59 56.99 57.58 0.0M
2025-06-11 57.71 57.99 57.61 57.67 0.0M
2025-06-10 57.73 57.83 57.60 57.78 0.0M
2025-06-09 57.57 57.78 57.56 57.74 0.0M
2025-06-06 57.60 57.63 57.49 57.63 0.0M
2025-06-05 57.60 57.69 57.30 57.67 0.0M
2025-06-04 57.24 57.72 57.17 57.60 0.0M
2025-06-03 57.28 57.31 56.76 57.00 0.0M
2025-06-02 56.94 57.41 56.91 57.21 0.0M
2025-05-30 57.36 57.57 57.09 57.18 0.0M
2025-05-28 57.61 57.84 57.50 57.50 0.0M
2025-05-27 57.54 57.83 57.49 57.71 0.0M
2025-05-26 57.46 57.77 57.46 57.55 0.0M
2025-05-23 57.66 57.79 56.15 57.05 0.0M
2025-05-22 57.98 58.08 57.29 57.62 0.0M
2025-05-21 57.75 58.10 57.57 58.05 0.0M
2025-05-20 57.52 57.98 57.40 57.96 0.0M
2025-05-19 57.28 57.46 56.90 57.46 0.0M
2025-05-16 57.40 57.45 57.08 57.39 0.0M
2025-05-15 56.55 57.24 56.55 57.24 0.0M
2025-05-14 56.64 56.94 56.55 56.71 0.0M
2025-05-13 56.61 56.83 56.57 56.69 0.0M
2025-05-12 56.21 56.66 56.12 56.65 0.0M
2025-05-09 55.70 55.93 55.62 55.63 0.0M
2025-05-08 55.46 55.68 55.22 55.47 0.0M
2025-05-07 55.27 55.44 55.10 55.35 0.0M
2025-05-06 55.48 55.48 54.81 55.10 0.0M
2025-05-05 55.11 55.33 55.05 55.30 0.0M
2025-05-02 54.94 55.21 54.83 55.16 0.0M
2025-04-30 53.85 54.62 53.85 54.62 0.0M
2025-04-29 53.47 53.86 53.41 53.69 0.0M
2025-04-28 53.35 53.52 53.10 53.31 0.0M
2025-04-25 53.18 53.32 52.67 53.19 0.0M
2025-04-24 53.19 53.19 52.54 52.95 0.0M
2025-04-23 53.25 53.73 53.19 53.54 0.0M
2025-04-22 52.31 52.82 52.06 52.82 0.0M
2025-04-17 52.40 52.47 52.02 52.29 0.0M
2025-04-16 52.08 52.49 51.75 52.49 0.0M
2025-04-15 51.80 52.30 51.76 52.30 0.0M
2025-04-14 51.02 51.53 50.81 51.51 0.0M
2025-04-11 50.13 50.38 49.40 50.25 0.0M
2025-04-10 48.94 51.90 48.84 49.96 0.0M
2025-04-09 48.36 48.88 47.57 48.22 0.0M
2025-04-08 49.69 50.44 49.21 49.84 0.0M
2025-04-07 49.55 50.95 47.31 48.87 0.0M
2025-04-04 52.92 53.05 50.66 51.15 0.0M
2025-04-03 53.81 54.06 53.15 53.28 0.0M
2025-04-02 54.92 55.04 54.20 54.68 0.0M
2025-04-01 54.86 55.17 54.75 55.13 0.0M
2025-03-31 54.91 54.91 54.26 54.53 0.0M
2025-03-28 55.62 56.03 55.19 55.43 0.0M
2025-03-27 56.11 56.15 55.79 55.83 0.0M
2025-03-26 56.98 56.98 56.33 56.34 0.0M
2025-03-25 56.79 57.17 56.69 56.83 0.0M
2025-03-24 57.13 57.13 56.49 56.67 0.0M
2025-03-21 57.91 57.91 56.71 56.85 0.0M
2025-03-20 58.36 58.43 57.50 58.03 0.0M
2025-03-19 58.21 58.55 58.18 58.25 0.0M
2025-03-18 58.25 58.48 58.16 58.34 0.0M
2025-03-17 57.71 58.13 57.71 58.04 0.0M
2025-03-14 57.16 57.71 57.00 57.63 0.0M
2025-03-13 57.14 57.26 56.91 57.03 0.0M
2025-03-12 57.62 57.69 56.76 57.08 0.0M
2025-03-11 57.91 58.21 57.16 57.22 0.0M
2025-03-10 57.99 58.08 57.49 57.81 0.0M
2025-03-07 57.57 57.98 57.19 57.87 0.0M
2025-03-06 57.63 57.94 57.24 57.89 0.0M
2025-03-05 57.00 57.58 56.96 57.15 0.0M
2025-03-04 57.18 57.18 56.20 56.33 0.0M
2025-03-03 56.99 57.71 56.77 57.53 0.0M
2025-02-28 56.79 56.79 56.39 56.73 0.0M
2025-02-27 57.43 57.48 56.89 57.01 0.0M
2025-02-26 57.43 57.78 57.42 57.70 0.0M
2025-02-25 56.52 57.46 56.52 57.28 0.0M
2025-02-24 56.96 56.96 56.44 56.70 0.0M
2025-02-21 56.64 56.98 56.59 56.82 0.0M
2025-02-20 56.35 56.83 56.32 56.56 0.0M
2025-02-19 56.92 57.07 56.19 56.29 0.0M
2025-02-18 56.76 56.89 56.46 56.89 0.0M
2025-02-17 56.08 56.71 56.02 56.59 0.0M
2025-02-14 55.94 56.29 55.80 56.09 0.0M
2025-02-13 55.43 56.09 55.30 56.09 0.0M
2025-02-12 55.15 55.44 54.95 55.26 0.0M
2025-02-11 54.83 55.11 54.69 54.99 0.0M
2025-02-10 54.91 55.12 54.91 55.00 0.0M
2025-02-07 55.15 55.22 54.77 54.82 0.0M
2025-02-06 54.22 55.06 54.22 54.98 0.0M
2025-02-05 54.01 54.21 53.62 53.96 0.0M
2025-02-04 54.10 54.10 53.63 53.86 0.0M
2025-02-03 53.55 54.06 53.31 54.06 0.0M
2025-01-31 54.91 54.98 54.45 54.58 0.0M
2025-01-30 54.71 55.07 54.42 55.03 0.0M
2025-01-29 54.25 54.37 54.03 54.21 0.0M
2025-01-28 53.97 54.08 53.80 53.94 0.0M
2025-01-27 53.51 53.97 53.47 53.87 0.0M
2025-01-24 53.93 54.26 53.71 53.87 0.0M
2025-01-23 53.55 53.78 53.51 53.78 0.0M
2025-01-22 53.45 53.58 53.36 53.49 0.0M
2025-01-21 53.05 53.36 52.97 53.36 0.0M
2025-01-20 53.01 53.10 52.81 53.04 0.0M
2025-01-17 52.88 53.12 52.88 53.10 0.0M
2025-01-16 52.87 52.87 52.46 52.62 0.0M
2025-01-15 52.08 52.67 52.08 52.67 0.0M
2025-01-14 52.27 52.27 51.83 51.98 0.0M
2025-01-13 51.99 51.99 51.58 51.95 0.0M
2025-01-10 52.26 52.31 51.96 51.96 0.0M
2025-01-09 52.16 52.35 51.97 52.20 0.0M
2025-01-08 52.83 52.83 51.97 52.23 0.0M
2025-01-07 52.50 52.89 52.32 52.76 0.0M
2025-01-03 52.42 52.44 52.06 52.06 0.0M
2025-01-02 51.64 52.27 51.64 52.26 0.0M