OMX Helsinki Large Cap PI (OMXHLCPI)

OMXHLCPI
🏛️ 芬兰 →
120.60
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 110.54 110.76 110.01 110.20 0.0M
2023-12-28 110.88 111.00 110.14 110.45 0.0M
2023-12-27 110.17 111.32 110.17 110.90 0.0M
2023-12-22 109.23 110.22 109.23 110.22 0.0M
2023-12-21 109.13 109.25 108.76 109.22 0.0M
2023-12-20 109.70 109.92 109.00 109.65 0.0M
2023-12-19 108.64 109.64 108.64 109.45 0.0M
2023-12-18 108.11 109.13 108.08 108.65 0.0M
2023-12-15 109.24 109.64 107.97 108.39 0.0M
2023-12-14 107.88 108.85 107.85 108.74 0.0M
2023-12-13 107.03 107.28 106.78 106.82 0.0M
2023-12-12 107.81 107.89 106.85 107.35 0.0M
2023-12-11 108.31 108.31 107.76 108.16 0.0M
2023-12-08 107.44 108.71 107.33 108.51 0.0M
2023-12-07 106.20 107.64 105.90 107.44 0.0M
2023-12-05 106.05 106.29 105.35 106.24 0.0M
2023-12-04 107.27 107.55 106.21 106.35 0.0M
2023-12-01 107.07 107.61 106.63 107.61 0.0M
2023-11-30 106.25 106.62 105.76 106.59 0.0M
2023-11-29 105.66 106.48 105.66 106.19 0.0M
2023-11-28 105.26 105.87 104.91 105.87 0.0M
2023-11-27 105.93 106.09 105.48 105.58 0.0M
2023-11-24 106.17 106.25 105.63 106.21 0.0M
2023-11-23 105.99 106.15 105.51 106.11 0.0M
2023-11-22 106.02 106.54 105.53 105.56 0.0M
2023-11-21 106.52 106.88 105.88 105.88 0.0M
2023-11-20 106.76 106.99 106.40 106.45 0.0M
2023-11-17 105.61 106.77 105.61 106.44 0.0M
2023-11-16 106.30 106.30 105.17 105.19 0.0M
2023-11-15 106.11 106.95 105.96 106.37 0.0M
2023-11-14 104.19 106.02 103.82 105.97 0.0M
2023-11-13 103.87 104.22 103.62 103.90 0.0M
2023-11-10 104.16 104.24 103.10 103.57 0.0M
2023-11-09 103.51 104.66 103.37 104.66 0.0M
2023-11-08 102.71 103.83 102.25 103.54 0.0M
2023-11-07 102.97 103.36 102.68 102.76 0.0M
2023-11-06 103.58 103.67 103.17 103.37 0.0M
2023-11-03 103.01 103.54 102.73 103.17 0.0M
2023-11-02 100.62 102.97 100.62 102.51 0.0M
2023-11-01 100.53 100.61 99.75 100.03 0.0M
2023-10-31 99.48 100.55 99.48 100.35 0.0M
2023-10-30 99.30 99.71 99.13 99.20 0.0M
2023-10-27 99.19 100.12 98.66 99.14 0.0M
2023-10-26 97.50 99.26 97.37 99.00 0.0M
2023-10-25 98.50 98.79 97.45 98.20 0.0M
2023-10-24 98.00 98.91 97.83 98.49 0.0M
2023-10-23 98.20 98.39 96.75 97.46 0.0M
2023-10-20 99.29 99.51 98.27 98.27 0.0M
2023-10-19 100.51 100.90 99.32 99.78 0.0M
2023-10-18 102.57 102.76 101.32 101.32 0.0M
2023-10-17 102.97 103.29 102.26 102.57 0.0M
2023-10-16 103.80 103.90 103.08 103.56 0.0M
2023-10-13 104.18 104.33 103.44 103.50 0.0M
2023-10-12 104.75 105.26 104.38 104.38 0.0M
2023-10-11 103.79 104.93 103.79 104.38 0.0M
2023-10-10 102.68 104.00 102.67 103.99 0.0M
2023-10-09 101.69 101.91 100.99 101.59 0.0M
2023-10-06 100.71 101.90 100.71 101.84 0.0M
2023-10-05 100.83 101.24 100.50 100.56 0.0M
2023-10-04 100.69 101.64 100.34 100.64 0.0M
2023-10-03 102.55 102.84 101.14 101.18 0.0M
2023-10-02 104.02 104.81 102.32 102.66 0.0M
2023-09-29 103.42 104.35 103.42 103.82 0.0M
2023-09-28 102.74 103.15 101.81 103.15 0.0M
2023-09-27 102.78 103.28 102.59 102.70 0.0M
2023-09-26 103.87 103.87 103.04 103.07 0.0M
2023-09-25 105.18 105.44 103.69 104.24 0.0M
2023-09-22 105.32 106.10 105.19 105.51 0.0M
2023-09-21 106.24 106.30 105.38 105.80 0.0M
2023-09-20 106.32 107.12 106.32 106.85 0.0M
2023-09-19 106.45 107.16 106.16 106.33 0.0M
2023-09-18 107.39 107.64 106.48 106.55 0.0M
2023-09-15 107.66 108.45 107.33 107.38 0.0M
2023-09-14 105.48 107.13 105.42 107.13 0.0M
2023-09-13 105.19 105.49 104.49 104.99 0.0M
2023-09-12 106.44 106.57 105.09 105.37 0.0M
2023-09-11 105.67 106.64 105.67 106.53 0.0M
2023-09-08 105.88 105.88 104.68 105.37 0.0M
2023-09-07 106.41 106.87 105.75 105.91 0.0M
2023-09-06 106.27 106.99 105.97 106.75 0.0M
2023-09-05 106.41 107.09 106.23 106.57 0.0M
2023-09-04 107.26 107.72 106.68 106.68 0.0M
2023-09-01 106.59 107.28 106.55 106.68 0.0M
2023-08-31 106.83 107.18 106.44 106.44 0.0M
2023-08-30 106.59 107.11 106.44 106.83 0.0M
2023-08-29 104.84 106.46 104.84 106.36 0.0M
2023-08-28 103.97 104.74 103.94 104.64 0.0M
2023-08-25 102.75 103.78 102.75 103.13 0.0M
2023-08-24 104.03 104.29 103.00 103.03 0.0M
2023-08-23 103.57 103.96 103.31 103.64 0.0M
2023-08-22 103.10 103.92 103.04 103.49 0.0M
2023-08-21 102.83 103.54 102.55 102.55 0.0M
2023-08-18 102.57 102.91 102.08 102.70 0.0M
2023-08-17 102.87 103.63 102.66 103.09 0.0M
2023-08-16 103.16 103.68 103.04 103.19 0.0M
2023-08-15 104.24 104.32 103.54 103.61 0.0M
2023-08-14 104.54 104.91 103.94 104.12 0.0M
2023-08-11 105.63 105.80 104.63 104.89 0.0M
2023-08-10 105.68 106.37 105.66 105.97 0.0M
2023-08-09 104.92 105.85 104.92 105.26 0.0M
2023-08-08 104.15 104.38 103.83 104.01 0.0M
2023-08-07 104.30 104.98 104.20 104.79 0.0M
2023-08-04 103.91 104.53 103.82 104.51 0.0M
2023-08-03 104.29 104.41 103.72 103.91 0.0M
2023-08-02 105.58 105.58 104.18 104.80 0.0M
2023-08-01 106.57 106.93 106.47 106.47 0.0M
2023-07-31 106.64 107.11 106.36 106.90 0.0M
2023-07-28 106.53 106.89 106.41 106.73 0.0M
2023-07-27 108.57 108.62 106.63 106.63 0.0M
2023-07-26 109.32 109.34 107.65 108.42 0.0M
2023-07-25 108.29 109.54 108.05 109.44 0.0M
2023-07-24 107.65 108.06 107.20 108.01 0.0M
2023-07-21 107.32 108.04 107.19 107.65 0.0M
2023-07-20 107.91 108.04 107.15 107.65 0.0M
2023-07-19 107.97 108.25 107.69 107.93 0.0M
2023-07-18 106.80 107.87 106.49 107.70 0.0M
2023-07-17 107.07 107.58 106.64 107.06 0.0M
2023-07-14 108.15 108.25 107.39 107.53 0.0M
2023-07-13 108.57 109.33 108.29 108.96 0.0M
2023-07-12 107.31 108.30 106.90 108.25 0.0M
2023-07-11 106.75 107.11 106.23 107.05 0.0M
2023-07-10 106.21 106.78 105.94 106.35 0.0M
2023-07-07 106.51 106.69 105.99 106.60 0.0M
2023-07-06 107.42 107.86 106.16 106.35 0.0M
2023-07-05 108.47 108.66 107.88 108.23 0.0M
2023-07-04 108.98 109.39 108.86 108.86 0.0M
2023-07-03 108.14 109.27 108.14 108.84 0.0M
2023-06-30 107.77 108.39 107.72 107.88 0.0M
2023-06-29 107.57 107.70 107.08 107.29 0.0M
2023-06-28 107.25 107.74 107.13 107.62 0.0M
2023-06-27 106.90 107.05 105.72 106.79 0.0M
2023-06-26 106.24 106.56 105.13 106.56 0.0M
2023-06-22 107.44 107.44 106.49 106.54 0.0M
2023-06-21 110.02 110.02 108.15 108.42 0.0M
2023-06-20 111.85 111.86 110.20 110.20 0.0M
2023-06-19 113.28 113.30 112.25 112.26 0.0M
2023-06-16 113.84 114.09 113.37 113.52 0.0M
2023-06-15 113.80 113.94 112.85 113.65 0.0M
2023-06-14 113.39 114.56 113.33 114.08 0.0M
2023-06-13 113.65 114.16 113.46 113.94 0.0M
2023-06-12 113.03 113.17 112.47 112.69 0.0M
2023-06-09 112.18 112.52 111.96 112.44 0.0M
2023-06-08 112.37 112.40 111.91 112.04 0.0M
2023-06-07 112.08 112.53 111.76 112.21 0.0M
2023-06-06 111.38 112.17 111.25 112.08 0.0M
2023-06-05 112.07 112.30 111.28 111.52 0.0M
2023-06-02 109.64 111.62 109.64 111.59 0.0M
2023-06-01 108.99 109.36 108.58 109.05 0.0M
2023-05-31 108.63 109.31 108.15 108.18 0.0M
2023-05-30 110.24 110.44 109.54 109.66 0.0M
2023-05-29 110.80 110.90 109.91 109.97 0.0M
2023-05-26 109.30 110.18 108.78 110.08 0.0M
2023-05-25 110.84 110.84 109.10 109.10 0.0M
2023-05-24 111.55 111.64 110.22 110.38 0.0M
2023-05-23 112.40 113.09 112.25 112.25 0.0M
2023-05-22 112.49 112.86 111.93 112.24 0.0M
2023-05-19 113.12 113.17 112.44 112.58 0.0M
2023-05-17 112.64 113.04 112.58 112.78 0.0M
2023-05-16 113.86 113.96 112.81 112.95 0.0M
2023-05-15 114.34 114.35 113.77 114.31 0.0M
2023-05-12 114.44 114.58 113.65 113.99 0.0M
2023-05-11 115.10 115.47 113.96 114.33 0.0M
2023-05-10 114.99 115.30 114.14 114.55 0.0M
2023-05-09 116.15 116.15 114.36 114.59 0.0M
2023-05-08 116.04 116.68 115.88 116.34 0.0M
2023-05-05 115.08 116.03 114.86 116.03 0.0M
2023-05-04 115.30 115.58 114.19 114.66 0.0M
2023-05-03 115.15 115.71 115.06 115.40 0.0M
2023-05-02 116.40 116.83 114.94 114.94 0.0M
2023-04-28 116.95 117.30 115.36 116.19 0.0M
2023-04-27 116.49 116.53 115.89 116.29 0.0M
2023-04-26 115.35 116.63 114.50 116.50 0.0M
2023-04-25 115.51 116.09 115.44 115.75 0.0M
2023-04-24 115.72 116.45 115.72 116.25 0.0M
2023-04-21 116.71 116.74 115.79 116.02 0.0M
2023-04-20 116.63 117.26 116.31 116.71 0.0M
2023-04-19 117.65 117.65 117.22 117.48 0.0M
2023-04-18 118.36 118.47 117.79 118.02 0.0M
2023-04-17 118.65 118.87 118.06 118.25 0.0M
2023-04-14 117.76 118.50 117.63 118.31 0.0M
2023-04-13 117.36 117.58 116.87 117.40 0.0M
2023-04-12 117.67 117.98 117.01 117.24 0.0M
2023-04-11 117.21 117.90 116.74 117.90 0.0M
2023-04-06 115.93 116.58 115.93 116.47 0.0M
2023-04-05 116.92 117.10 115.65 115.98 0.0M
2023-04-04 116.87 118.11 116.85 116.87 0.0M
2023-04-03 117.44 117.44 116.31 116.47 0.0M
2023-03-31 116.30 116.95 115.62 116.82 0.0M
2023-03-30 114.84 116.34 114.84 116.20 0.0M
2023-03-29 113.76 114.47 113.24 114.28 0.0M
2023-03-28 114.53 114.68 112.83 113.46 0.0M
2023-03-27 114.09 114.53 113.45 113.59 0.0M
2023-03-24 113.51 113.66 111.72 112.60 0.0M
2023-03-23 115.55 115.64 114.21 115.49 0.0M
2023-03-22 116.85 116.85 115.94 116.24 0.0M
2023-03-21 115.48 117.43 115.48 116.84 0.0M
2023-03-20 112.51 115.08 110.84 114.42 0.0M
2023-03-17 115.30 116.54 112.41 113.22 0.0M
2023-03-16 115.82 116.17 112.97 114.93 0.0M
2023-03-15 118.44 118.60 114.27 114.27 0.0M
2023-03-14 117.06 119.16 116.86 118.48 0.0M
2023-03-13 119.56 119.56 115.61 117.05 0.0M
2023-03-10 120.08 120.42 119.20 119.77 0.0M
2023-03-09 122.81 122.81 121.40 121.89 0.0M
2023-03-08 122.43 123.02 122.22 122.82 0.0M
2023-03-07 124.06 124.47 122.93 122.93 0.0M
2023-03-06 124.63 124.63 123.60 124.01 0.0M
2023-03-03 123.64 124.52 123.64 124.46 0.0M
2023-03-02 122.58 123.30 122.48 122.94 0.0M
2023-03-01 123.61 124.36 122.96 123.14 0.0M
2023-02-28 123.20 124.04 123.04 123.74 0.0M
2023-02-27 122.51 124.14 122.51 123.85 0.0M
2023-02-24 123.28 123.66 122.11 122.13 0.0M
2023-02-23 122.94 123.51 122.71 122.81 0.0M
2023-02-22 122.47 122.82 121.94 122.65 0.0M
2023-02-21 123.00 123.49 122.27 122.80 0.0M
2023-02-20 123.29 123.62 122.90 123.12 0.0M
2023-02-17 122.27 122.83 121.99 122.56 0.0M
2023-02-16 123.53 123.75 122.34 123.13 0.0M
2023-02-15 122.65 122.90 122.06 122.84 0.0M
2023-02-14 123.43 124.03 122.91 123.10 0.0M
2023-02-13 122.05 123.30 121.70 123.13 0.0M
2023-02-10 122.94 122.94 120.96 121.79 0.0M
2023-02-09 124.00 124.34 123.27 123.39 0.0M
2023-02-08 122.64 124.44 122.64 123.51 0.0M
2023-02-07 122.46 122.71 122.02 122.23 0.0M
2023-02-06 123.06 123.13 121.83 122.18 0.0M
2023-02-03 123.10 123.65 122.65 123.29 0.0M
2023-02-02 122.27 123.67 122.08 123.43 0.0M
2023-02-01 121.06 122.15 121.04 121.48 0.0M
2023-01-31 121.12 121.59 120.21 120.78 0.0M
2023-01-30 121.98 121.98 121.29 121.87 0.0M
2023-01-27 122.70 122.70 121.88 122.56 0.0M
2023-01-26 121.84 122.56 121.67 122.33 0.0M
2023-01-25 122.35 122.47 120.93 121.43 0.0M
2023-01-24 122.98 123.10 121.96 122.33 0.0M
2023-01-23 122.21 122.78 122.15 122.54 0.0M
2023-01-20 121.44 121.99 121.07 121.62 0.0M
2023-01-19 121.56 122.02 121.05 121.05 0.0M
2023-01-18 122.28 123.09 121.77 122.57 0.0M
2023-01-17 122.68 122.68 121.79 121.94 0.0M
2023-01-16 123.33 123.60 122.85 123.06 0.0M
2023-01-13 123.18 123.51 122.68 122.93 0.0M
2023-01-12 123.01 123.64 122.56 123.40 0.0M
2023-01-11 122.33 122.83 122.11 122.47 0.0M
2023-01-10 123.08 123.08 122.35 122.35 0.0M
2023-01-09 122.36 124.04 122.36 123.83 0.0M
2023-01-05 120.59 121.67 120.31 121.57 0.0M
2023-01-04 120.35 121.22 120.24 120.84 0.0M
2023-01-03 120.40 121.58 120.23 120.23 0.0M
2023-01-02 119.23 120.48 119.14 120.43 0.0M