OMX Helsinki 15 Net (OMXH15NI)

OMXH15NI
🏛️ 芬兰 →
2,221.63
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
2021-12-30 2,191.73 2,197.94 2,188.54 2,188.61 0.0M
2021-12-29 2,197.99 2,208.07 2,187.53 2,193.38 0.0M
2021-12-28 2,196.26 2,211.23 2,195.25 2,202.86 0.0M
2021-12-27 2,171.49 2,200.07 2,171.49 2,193.78 0.0M
2021-12-23 2,161.78 2,177.58 2,161.46 2,176.34 0.0M
2021-12-22 2,142.62 2,152.18 2,133.31 2,152.18 0.0M
2021-12-21 2,134.65 2,144.55 2,127.59 2,135.84 0.0M
2021-12-20 2,094.69 2,115.57 2,080.12 2,107.60 0.0M
2021-12-17 2,141.42 2,143.58 2,118.61 2,136.73 0.0M
2021-12-16 2,157.59 2,163.81 2,145.86 2,150.92 0.0M
2021-12-15 2,111.78 2,128.51 2,111.78 2,126.12 0.0M
2021-12-14 2,137.99 2,148.10 2,111.45 2,112.71 0.0M
2021-12-13 2,143.36 2,154.70 2,131.65 2,131.65 0.0M
2021-12-10 2,142.56 2,151.38 2,134.20 2,141.30 0.0M
2021-12-09 2,158.55 2,164.98 2,141.01 2,153.68 0.0M
2021-12-08 2,159.47 2,179.71 2,155.75 2,162.46 0.0M
2021-12-07 2,123.83 2,166.17 2,118.81 2,164.81 0.0M
2021-12-03 2,123.62 2,126.57 2,082.83 2,086.63 0.0M
2021-12-02 2,102.15 2,118.04 2,089.89 2,110.23 0.0M
2021-12-01 2,100.61 2,134.31 2,098.81 2,130.01 0.0M
2021-11-30 2,078.15 2,095.77 2,061.61 2,078.61 0.0M
2021-11-29 2,085.78 2,117.26 2,085.78 2,103.67 0.0M
2021-11-26 2,083.49 2,104.68 2,071.27 2,074.24 0.0M
2021-11-25 2,129.20 2,150.83 2,128.63 2,149.65 0.0M
2021-11-24 2,128.06 2,144.24 2,118.26 2,128.62 0.0M
2021-11-23 2,141.45 2,147.57 2,123.48 2,129.50 0.0M
2021-11-22 2,146.76 2,161.62 2,142.88 2,156.24 0.0M
2021-11-19 2,158.69 2,164.23 2,133.65 2,145.91 0.0M
2021-11-18 2,170.06 2,171.93 2,144.07 2,150.92 0.0M
2021-11-17 2,163.91 2,176.02 2,161.16 2,172.82 0.0M
2021-11-16 2,162.32 2,172.61 2,158.19 2,165.22 0.0M
2021-11-15 2,152.01 2,160.46 2,147.89 2,157.55 0.0M
2021-11-12 2,156.85 2,160.68 2,145.11 2,156.66 0.0M
2021-11-11 2,137.62 2,159.75 2,137.62 2,159.18 0.0M
2021-11-10 2,146.00 2,151.95 2,139.75 2,139.75 0.0M
2021-11-09 2,154.88 2,161.00 2,142.20 2,142.69 0.0M
2021-11-08 2,162.00 2,170.50 2,157.09 2,158.98 0.0M
2021-11-05 2,136.28 2,160.53 2,133.13 2,155.65 0.0M
2021-11-04 2,153.05 2,154.94 2,146.39 2,151.73 0.0M
2021-11-03 2,116.39 2,147.11 2,113.51 2,146.84 0.0M
2021-11-02 2,103.83 2,127.39 2,100.10 2,116.86 0.0M
2021-11-01 2,112.64 2,121.52 2,105.36 2,108.74 0.0M
2021-10-29 2,118.41 2,121.07 2,100.10 2,107.25 0.0M
2021-10-28 2,147.54 2,150.80 2,119.58 2,129.10 0.0M
2021-10-27 2,162.29 2,165.07 2,137.56 2,145.90 0.0M
2021-10-26 2,133.41 2,155.98 2,129.61 2,151.95 0.0M
2021-10-25 2,145.22 2,149.19 2,125.62 2,139.57 0.0M
2021-10-22 2,132.33 2,156.25 2,123.34 2,146.34 0.0M
2021-10-21 2,133.36 2,133.36 2,120.86 2,123.15 0.0M
2021-10-20 2,133.27 2,143.55 2,122.84 2,142.25 0.0M
2021-10-19 2,127.96 2,142.37 2,126.66 2,132.44 0.0M
2021-10-18 2,132.38 2,135.15 2,116.69 2,124.55 0.0M
2021-10-15 2,133.09 2,137.27 2,123.01 2,135.73 0.0M
2021-10-14 2,118.66 2,130.00 2,117.38 2,124.05 0.0M
2021-10-13 2,088.46 2,104.22 2,082.90 2,101.50 0.0M
2021-10-12 2,078.21 2,098.40 2,073.80 2,095.84 0.0M
2021-10-11 2,097.94 2,100.03 2,079.23 2,097.59 0.0M
2021-10-08 2,099.61 2,108.44 2,093.97 2,102.89 0.0M
2021-10-07 2,086.99 2,103.47 2,082.17 2,096.23 0.0M
2021-10-06 2,082.87 2,083.68 2,060.15 2,067.99 0.0M
2021-10-05 2,079.50 2,094.26 2,068.84 2,093.99 0.0M
2021-10-04 2,075.29 2,093.13 2,069.62 2,078.11 0.0M
2021-10-01 2,050.02 2,083.89 2,043.63 2,077.75 0.0M
2021-09-30 2,086.46 2,096.69 2,072.87 2,080.91 0.0M
2021-09-29 2,061.04 2,081.97 2,059.38 2,074.87 0.0M
2021-09-28 2,109.34 2,109.50 2,058.00 2,058.00 0.0M
2021-09-27 2,125.14 2,129.50 2,107.70 2,109.32 0.0M
2021-09-24 2,140.38 2,140.38 2,106.54 2,115.43 0.0M
2021-09-23 2,149.45 2,157.01 2,139.77 2,144.87 0.0M
2021-09-22 2,110.15 2,129.57 2,110.15 2,126.47 0.0M
2021-09-21 2,082.28 2,110.90 2,082.16 2,090.04 0.0M
2021-09-20 2,085.23 2,090.54 2,064.24 2,083.14 0.0M
2021-09-17 2,156.03 2,165.55 2,116.65 2,123.80 0.0M
2021-09-16 2,156.24 2,167.38 2,150.16 2,155.03 0.0M
2021-09-15 2,167.79 2,175.58 2,153.49 2,158.81 0.0M
2021-09-14 2,180.34 2,187.33 2,169.00 2,171.79 0.0M
2021-09-13 2,179.87 2,189.57 2,175.82 2,183.95 0.0M
2021-09-10 2,199.88 2,204.84 2,189.22 2,189.26 0.0M
2021-09-09 2,192.63 2,205.24 2,190.85 2,199.58 0.0M
2021-09-08 2,225.58 2,227.91 2,205.48 2,210.25 0.0M
2021-09-07 2,234.35 2,243.94 2,229.70 2,238.10 0.0M
2021-09-06 2,228.96 2,238.32 2,227.22 2,236.57 0.0M
2021-09-03 2,229.25 2,235.25 2,217.23 2,224.23 0.0M
2021-09-02 2,206.43 2,228.18 2,206.43 2,227.42 0.0M
2021-09-01 2,211.45 2,216.40 2,201.87 2,201.92 0.0M
2021-08-31 2,216.40 2,220.23 2,192.39 2,196.25 0.0M
2021-08-30 2,215.01 2,219.20 2,205.78 2,214.66 0.0M
2021-08-27 2,200.18 2,215.13 2,198.79 2,213.54 0.0M
2021-08-26 2,196.33 2,206.74 2,191.27 2,205.24 0.0M
2021-08-25 2,202.05 2,207.41 2,200.37 2,206.84 0.0M
2021-08-24 2,206.91 2,209.78 2,197.01 2,201.01 0.0M
2021-08-23 2,194.99 2,199.45 2,185.10 2,199.34 0.0M
2021-08-20 2,167.99 2,181.25 2,165.69 2,180.08 0.0M
2021-08-19 2,183.58 2,191.26 2,157.02 2,170.02 0.0M
2021-08-18 2,203.01 2,210.79 2,201.11 2,209.44 0.0M
2021-08-17 2,196.64 2,207.36 2,193.06 2,203.56 0.0M
2021-08-16 2,215.16 2,215.65 2,200.65 2,207.21 0.0M
2021-08-13 2,218.57 2,229.23 2,215.17 2,224.71 0.0M
2021-08-12 2,220.57 2,228.19 2,217.67 2,220.62 0.0M
2021-08-11 2,216.69 2,219.62 2,207.72 2,218.68 0.0M
2021-08-10 2,208.23 2,216.35 2,207.41 2,212.86 0.0M
2021-08-09 2,207.32 2,210.50 2,200.93 2,207.70 0.0M
2021-08-06 2,213.80 2,218.08 2,208.77 2,210.87 0.0M
2021-08-05 2,216.03 2,224.68 2,213.32 2,213.91 0.0M
2021-08-04 2,214.29 2,219.88 2,211.06 2,217.08 0.0M
2021-08-03 2,199.16 2,212.02 2,192.71 2,204.90 0.0M
2021-08-02 2,202.70 2,207.98 2,196.07 2,197.07 0.0M
2021-07-30 2,190.40 2,199.66 2,180.95 2,191.93 0.0M
2021-07-29 2,201.33 2,216.24 2,200.67 2,203.55 0.0M
2021-07-28 2,188.36 2,191.78 2,179.52 2,183.82 0.0M
2021-07-27 2,204.87 2,206.72 2,179.27 2,187.59 0.0M
2021-07-26 2,191.85 2,207.04 2,183.57 2,206.39 0.0M
2021-07-23 2,183.24 2,198.52 2,179.62 2,198.06 0.0M
2021-07-22 2,160.98 2,179.35 2,156.01 2,168.37 0.0M
2021-07-21 2,142.81 2,156.33 2,131.96 2,151.37 0.0M
2021-07-20 2,097.35 2,127.77 2,089.54 2,122.48 0.0M
2021-07-19 2,124.50 2,124.50 2,085.40 2,095.62 0.0M
2021-07-16 2,147.01 2,150.17 2,132.26 2,137.94 0.0M
2021-07-15 2,152.88 2,160.24 2,134.89 2,142.18 0.0M
2021-07-14 2,149.72 2,166.22 2,143.69 2,157.72 0.0M
2021-07-13 2,141.24 2,153.86 2,137.65 2,150.16 0.0M
2021-07-12 2,121.42 2,135.14 2,111.32 2,135.14 0.0M
2021-07-09 2,100.97 2,121.32 2,099.95 2,118.00 0.0M
2021-07-08 2,112.30 2,114.05 2,080.58 2,094.05 0.0M
2021-07-07 2,110.10 2,124.02 2,110.10 2,118.60 0.0M
2021-07-06 2,111.73 2,122.61 2,097.44 2,099.90 0.0M
2021-07-05 2,101.02 2,113.72 2,096.20 2,112.91 0.0M
2021-07-02 2,090.54 2,099.00 2,087.07 2,096.06 0.0M
2021-07-01 2,087.11 2,099.69 2,077.95 2,085.33 0.0M
2021-06-30 2,088.00 2,092.50 2,060.40 2,074.66 0.0M
2021-06-29 2,080.53 2,098.83 2,076.70 2,089.73 0.0M
2021-06-28 2,091.39 2,097.15 2,082.45 2,083.78 0.0M
2021-06-24 2,060.39 2,080.38 2,056.78 2,079.33 0.0M
2021-06-23 2,073.76 2,077.36 2,055.98 2,055.98 0.0M
2021-06-22 2,065.57 2,074.85 2,055.29 2,072.54 0.0M
2021-06-21 2,040.19 2,061.71 2,028.55 2,061.59 0.0M
2021-06-18 2,066.08 2,084.72 2,049.52 2,050.62 0.0M
2021-06-17 2,076.33 2,084.17 2,069.83 2,073.71 0.0M
2021-06-16 2,084.57 2,089.67 2,078.68 2,087.06 0.0M
2021-06-15 2,095.95 2,102.24 2,082.93 2,085.33 0.0M
2021-06-14 2,079.53 2,094.68 2,079.43 2,091.97 0.0M
2021-06-11 2,065.34 2,084.34 2,062.66 2,078.76 0.0M
2021-06-10 2,067.80 2,068.82 2,057.06 2,063.30 0.0M
2021-06-09 2,068.64 2,072.28 2,059.38 2,071.88 0.0M
2021-06-08 2,069.36 2,079.02 2,060.80 2,072.40 0.0M
2021-06-07 2,063.33 2,073.67 2,056.98 2,066.28 0.0M
2021-06-04 2,059.06 2,067.24 2,056.92 2,064.04 0.0M
2021-06-03 2,057.36 2,066.77 2,047.19 2,059.87 0.0M
2021-06-02 2,024.94 2,049.29 2,024.43 2,048.89 0.0M
2021-06-01 2,007.49 2,035.91 2,007.20 2,023.43 0.0M
2021-05-31 2,021.25 2,021.25 1,997.29 1,999.71 0.0M
2021-05-28 2,011.98 2,031.35 2,009.42 2,022.75 0.0M
2021-05-27 1,993.57 2,009.46 1,985.78 2,004.83 0.0M
2021-05-26 2,002.60 2,005.19 1,985.45 1,996.43 0.0M
2021-05-25 2,001.56 2,012.87 2,000.36 2,002.36 0.0M
2021-05-24 2,008.99 2,013.55 1,998.81 2,004.22 0.0M
2021-05-21 2,001.16 2,015.05 1,994.89 2,009.31 0.0M
2021-05-20 1,986.26 1,995.89 1,969.44 1,995.10 0.0M
2021-05-19 1,990.88 1,997.44 1,962.69 1,981.78 0.0M
2021-05-18 1,999.59 2,015.31 1,999.59 2,010.69 0.0M
2021-05-17 1,992.48 1,996.40 1,980.11 1,990.18 0.0M
2021-05-14 1,973.11 1,988.65 1,964.08 1,988.65 0.0M
2021-05-12 1,966.98 1,979.93 1,962.95 1,968.36 0.0M
2021-05-11 1,984.44 1,985.38 1,949.77 1,966.99 0.0M
2021-05-10 2,014.08 2,017.42 1,998.81 2,003.27 0.0M
2021-05-07 1,996.09 2,014.09 1,990.64 2,009.88 0.0M
2021-05-06 1,986.74 1,991.15 1,967.80 1,981.47 0.0M
2021-05-05 1,962.41 1,986.21 1,960.78 1,984.58 0.0M
2021-05-04 1,979.90 1,984.35 1,946.49 1,948.22 0.0M
2021-05-03 1,962.54 1,975.29 1,953.43 1,974.35 0.0M
2021-04-30 1,979.24 1,980.41 1,956.91 1,957.00 0.0M
2021-04-29 1,974.73 2,011.63 1,970.39 1,970.45 0.0M
2021-04-28 1,982.67 1,983.67 1,962.10 1,962.50 0.0M
2021-04-27 1,982.77 1,984.67 1,966.08 1,976.35 0.0M
2021-04-26 1,975.79 1,988.41 1,972.39 1,982.69 0.0M
2021-04-23 1,962.74 1,971.59 1,954.64 1,971.18 0.0M
2021-04-22 1,941.57 1,958.96 1,938.32 1,956.21 0.0M
2021-04-21 1,934.18 1,941.97 1,920.91 1,933.27 0.0M
2021-04-20 1,956.20 1,960.74 1,926.18 1,929.66 0.0M
2021-04-19 1,954.52 1,965.27 1,951.75 1,957.94 0.0M
2021-04-16 1,935.51 1,956.42 1,934.89 1,954.52 0.0M
2021-04-15 1,914.53 1,930.62 1,913.51 1,924.64 0.0M
2021-04-14 1,915.45 1,916.30 1,902.95 1,909.83 0.0M
2021-04-13 1,905.32 1,917.94 1,905.32 1,912.54 0.0M
2021-04-12 1,919.15 1,924.10 1,902.04 1,905.79 0.0M
2021-04-09 1,910.99 1,922.02 1,906.75 1,918.15 0.0M
2021-04-08 1,910.64 1,917.90 1,905.87 1,907.37 0.0M
2021-04-07 1,903.86 1,911.59 1,900.27 1,906.45 0.0M
2021-04-06 1,906.30 1,910.85 1,899.29 1,899.60 0.0M
2021-04-01 1,890.83 1,904.44 1,886.94 1,900.60 0.0M
2021-03-31 1,905.15 1,909.31 1,885.20 1,885.20 0.0M
2021-03-30 1,909.63 1,910.08 1,901.15 1,907.10 0.0M
2021-03-29 1,900.77 1,913.19 1,897.88 1,904.28 0.0M
2021-03-26 1,889.89 1,901.91 1,887.17 1,900.23 0.0M
2021-03-25 1,871.78 1,885.44 1,866.64 1,882.11 0.0M
2021-03-24 1,857.09 1,876.96 1,852.11 1,875.09 0.0M
2021-03-23 1,863.18 1,870.67 1,856.81 1,864.97 0.0M
2021-03-22 1,857.78 1,868.60 1,845.11 1,868.60 0.0M
2021-03-19 1,851.04 1,863.73 1,847.13 1,863.73 0.0M
2021-03-18 1,877.34 1,882.72 1,858.94 1,863.21 0.0M
2021-03-17 1,882.54 1,882.68 1,863.95 1,866.14 0.0M
2021-03-16 1,896.56 1,897.38 1,877.13 1,882.43 0.0M
2021-03-15 1,884.18 1,900.89 1,881.71 1,883.95 0.0M
2021-03-12 1,880.77 1,882.33 1,867.70 1,879.68 0.0M
2021-03-11 1,874.55 1,884.66 1,872.52 1,884.66 0.0M
2021-03-10 1,861.88 1,868.56 1,852.70 1,867.38 0.0M
2021-03-09 1,850.64 1,865.66 1,847.07 1,864.22 0.0M
2021-03-08 1,820.78 1,854.00 1,818.94 1,853.12 0.0M
2021-03-05 1,812.37 1,823.95 1,795.83 1,810.63 0.0M
2021-03-04 1,836.58 1,841.81 1,816.88 1,820.02 0.0M
2021-03-03 1,858.67 1,870.83 1,837.42 1,850.26 0.0M
2021-03-02 1,838.71 1,856.55 1,835.88 1,852.51 0.0M
2021-03-01 1,834.11 1,841.43 1,823.63 1,840.95 0.0M
2021-02-26 1,827.58 1,836.85 1,815.78 1,818.46 0.0M
2021-02-25 1,856.25 1,873.52 1,848.71 1,854.12 0.0M
2021-02-24 1,820.04 1,840.18 1,818.97 1,837.75 0.0M
2021-02-23 1,837.16 1,847.30 1,803.86 1,825.78 0.0M
2021-02-22 1,835.40 1,835.84 1,823.68 1,833.77 0.0M
2021-02-19 1,836.73 1,845.04 1,827.70 1,840.65 0.0M
2021-02-18 1,843.95 1,856.91 1,831.53 1,834.84 0.0M
2021-02-17 1,858.69 1,863.91 1,842.24 1,845.81 0.0M
2021-02-16 1,853.14 1,868.23 1,852.69 1,860.08 0.0M
2021-02-15 1,844.48 1,851.19 1,838.73 1,849.37 0.0M
2021-02-12 1,826.67 1,839.61 1,819.60 1,837.37 0.0M
2021-02-11 1,807.64 1,823.73 1,807.02 1,821.56 0.0M
2021-02-10 1,803.66 1,815.70 1,793.59 1,807.76 0.0M
2021-02-09 1,826.50 1,828.10 1,798.58 1,802.05 0.0M
2021-02-08 1,809.36 1,830.32 1,805.65 1,822.27 0.0M
2021-02-05 1,820.82 1,825.87 1,803.35 1,808.56 0.0M
2021-02-04 1,830.66 1,848.72 1,822.02 1,831.00 0.0M
2021-02-03 1,816.24 1,830.79 1,802.57 1,825.42 0.0M
2021-02-02 1,814.42 1,819.48 1,789.52 1,803.31 0.0M
2021-02-01 1,792.16 1,818.07 1,791.63 1,801.88 0.0M
2021-01-29 1,791.13 1,816.80 1,780.29 1,790.29 0.0M
2021-01-28 1,831.51 1,884.96 1,792.75 1,806.01 0.0M
2021-01-27 1,835.76 1,846.51 1,805.31 1,841.85 0.0M
2021-01-26 1,825.59 1,864.84 1,822.42 1,833.00 0.0M
2021-01-25 1,831.45 1,836.91 1,811.88 1,823.43 0.0M
2021-01-22 1,824.98 1,825.15 1,809.58 1,820.48 0.0M
2021-01-21 1,830.25 1,837.27 1,824.65 1,834.54 0.0M
2021-01-20 1,812.62 1,828.22 1,807.35 1,822.63 0.0M
2021-01-19 1,815.12 1,822.85 1,801.41 1,801.55 0.0M
2021-01-18 1,793.16 1,807.68 1,792.64 1,806.38 0.0M
2021-01-15 1,807.47 1,817.68 1,786.23 1,799.07 0.0M
2021-01-14 1,809.85 1,815.47 1,796.25 1,812.89 0.0M
2021-01-13 1,814.83 1,822.96 1,802.87 1,802.87 0.0M
2021-01-12 1,796.26 1,811.04 1,794.86 1,810.04 0.0M
2021-01-11 1,805.08 1,809.74 1,782.63 1,790.88 0.0M
2021-01-08 1,813.20 1,815.08 1,800.88 1,806.66 0.0M
2021-01-07 1,796.30 1,808.17 1,787.15 1,807.79 0.0M
2021-01-05 1,751.83 1,756.56 1,746.06 1,753.21 0.0M
2021-01-04 1,758.59 1,771.61 1,753.59 1,758.15 0.0M