OMX Helsinki Small Cap PI (OMXHSCPI)

OMXHSCPI
🏛️ 芬兰 →
529.97
最后更新: 2025-09-26
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
2021-12-30 790.38 790.41 786.07 787.71 0.0M
2021-12-29 781.12 789.27 780.58 788.38 0.0M
2021-12-28 777.73 784.65 777.73 780.05 0.0M
2021-12-27 769.75 779.62 769.75 776.18 0.0M
2021-12-23 763.03 769.47 763.03 768.91 0.0M
2021-12-22 747.84 759.27 747.73 758.94 0.0M
2021-12-21 744.20 749.01 743.50 747.68 0.0M
2021-12-20 739.93 743.15 734.86 742.62 0.0M
2021-12-17 750.57 750.57 739.60 745.98 0.0M
2021-12-16 753.62 758.02 751.56 751.74 0.0M
2021-12-15 744.43 748.78 744.06 746.97 0.0M
2021-12-14 752.66 753.81 740.54 741.99 0.0M
2021-12-13 754.99 760.73 752.03 752.11 0.0M
2021-12-10 754.00 755.06 751.02 753.05 0.0M
2021-12-09 760.78 762.54 754.77 755.70 0.0M
2021-12-08 756.94 766.06 756.94 757.44 0.0M
2021-12-07 756.83 757.66 753.79 753.79 0.0M
2021-12-03 763.51 763.97 750.63 751.32 0.0M
2021-12-02 769.04 769.58 754.66 756.09 0.0M
2021-12-01 758.89 768.09 758.89 767.25 0.0M
2021-11-30 761.99 761.99 747.51 755.34 0.0M
2021-11-29 761.05 770.71 761.05 765.97 0.0M
2021-11-26 766.19 766.61 754.49 756.12 0.0M
2021-11-25 778.06 783.88 776.28 780.23 0.0M
2021-11-24 777.61 784.31 772.96 775.25 0.0M
2021-11-23 789.02 789.02 777.52 777.68 0.0M
2021-11-22 798.18 798.18 788.54 788.68 0.0M
2021-11-19 793.99 801.03 789.58 791.02 0.0M
2021-11-18 796.00 797.63 791.10 791.10 0.0M
2021-11-17 796.96 797.57 792.13 795.82 0.0M
2021-11-16 792.73 796.01 791.51 796.01 0.0M
2021-11-15 792.98 796.36 789.30 790.85 0.0M
2021-11-12 789.66 795.30 788.27 791.49 0.0M
2021-11-11 786.09 791.71 783.52 790.37 0.0M
2021-11-10 793.86 794.72 785.03 787.96 0.0M
2021-11-09 793.29 796.30 790.35 792.06 0.0M
2021-11-08 790.63 794.90 789.47 790.75 0.0M
2021-11-05 789.23 791.07 786.06 788.76 0.0M
2021-11-04 790.18 790.26 785.85 788.79 0.0M
2021-11-03 787.75 792.07 785.02 789.54 0.0M
2021-11-02 793.49 793.49 781.29 786.47 0.0M
2021-11-01 802.20 802.30 790.91 792.92 0.0M
2021-10-29 811.40 811.62 795.10 796.16 0.0M
2021-10-28 812.69 812.69 802.84 806.14 0.0M
2021-10-27 814.88 820.94 814.36 815.68 0.0M
2021-10-26 806.17 809.52 804.18 808.12 0.0M
2021-10-25 812.13 812.13 798.75 802.99 0.0M
2021-10-22 799.83 809.45 799.83 807.82 0.0M
2021-10-21 800.51 803.42 796.86 799.36 0.0M
2021-10-20 799.65 802.88 799.04 801.64 0.0M
2021-10-19 792.49 800.67 791.96 799.16 0.0M
2021-10-18 784.85 789.14 782.27 785.94 0.0M
2021-10-15 783.67 786.72 779.20 780.03 0.0M
2021-10-14 768.73 782.68 768.73 779.43 0.0M
2021-10-13 758.78 770.32 758.48 766.16 0.0M
2021-10-12 753.40 761.71 749.02 759.75 0.0M
2021-10-11 754.15 754.15 744.13 748.57 0.0M
2021-10-08 749.36 755.61 745.25 752.11 0.0M
2021-10-07 737.53 745.92 737.53 745.92 0.0M
2021-10-06 746.05 746.05 731.94 734.54 0.0M
2021-10-05 737.49 745.18 737.45 745.18 0.0M
2021-10-04 746.68 746.68 737.00 738.72 0.0M
2021-10-01 750.14 750.55 741.33 748.03 0.0M
2021-09-30 743.82 755.77 743.82 755.77 0.0M
2021-09-29 741.45 748.44 740.76 740.81 0.0M
2021-09-28 759.12 759.12 738.62 740.45 0.0M
2021-09-27 767.08 771.74 757.95 759.55 0.0M
2021-09-24 776.91 778.57 762.79 764.27 0.0M
2021-09-23 778.41 784.35 771.15 775.26 0.0M
2021-09-22 761.01 776.05 761.01 775.82 0.0M
2021-09-21 741.14 762.58 741.13 757.09 0.0M
2021-09-20 769.26 769.26 731.19 744.27 0.0M
2021-09-17 788.72 790.07 775.40 778.57 0.0M
2021-09-16 781.92 795.85 779.97 788.51 0.0M
2021-09-15 795.68 798.52 777.85 777.93 0.0M
2021-09-14 799.77 800.66 793.19 796.12 0.0M
2021-09-13 819.06 819.06 801.00 801.07 0.0M
2021-09-10 825.36 825.86 818.76 819.87 0.0M
2021-09-09 821.17 827.83 818.97 826.11 0.0M
2021-09-08 835.54 835.54 821.61 822.49 0.0M
2021-09-07 844.14 844.78 833.49 837.07 0.0M
2021-09-06 840.55 844.71 838.75 843.31 0.0M
2021-09-03 830.27 836.73 829.58 833.23 0.0M
2021-09-02 829.90 829.90 821.74 824.34 0.0M
2021-09-01 830.77 831.37 825.60 829.28 0.0M
2021-08-31 819.70 829.17 818.25 829.17 0.0M
2021-08-30 821.96 824.50 816.50 819.11 0.0M
2021-08-27 825.07 825.07 817.06 819.58 0.0M
2021-08-26 832.69 833.14 823.27 824.68 0.0M
2021-08-25 832.32 833.34 828.72 830.96 0.0M
2021-08-24 835.60 835.60 828.32 828.92 0.0M
2021-08-23 835.99 838.95 830.99 833.35 0.0M
2021-08-20 824.44 831.40 819.53 831.40 0.0M
2021-08-19 848.58 848.58 816.07 826.04 0.0M
2021-08-18 855.79 864.20 844.12 853.30 0.0M
2021-08-17 849.65 854.83 846.47 853.27 0.0M
2021-08-16 848.78 848.99 841.59 844.56 0.0M
2021-08-13 833.57 844.27 831.89 843.62 0.0M
2021-08-12 839.61 839.61 829.28 831.58 0.0M
2021-08-11 834.35 836.17 831.14 834.05 0.0M
2021-08-10 836.73 836.73 826.88 831.33 0.0M
2021-08-09 832.45 834.96 828.80 834.28 0.0M
2021-08-06 833.11 833.11 822.06 827.27 0.0M
2021-08-05 845.46 845.46 830.11 833.81 0.0M
2021-08-04 832.36 840.32 832.16 840.32 0.0M
2021-08-03 826.81 830.95 825.88 830.01 0.0M
2021-08-02 818.54 824.89 818.54 824.55 0.0M
2021-07-30 809.11 815.86 805.81 815.86 0.0M
2021-07-29 808.21 810.58 806.62 809.20 0.0M
2021-07-28 812.94 812.94 804.06 805.64 0.0M
2021-07-27 813.56 813.85 808.69 810.40 0.0M
2021-07-26 814.91 814.91 808.65 813.34 0.0M
2021-07-23 805.06 812.18 805.06 812.18 0.0M
2021-07-22 803.06 807.67 801.23 803.43 0.0M
2021-07-21 796.74 802.64 795.65 802.64 0.0M
2021-07-20 796.68 801.33 792.66 796.33 0.0M
2021-07-19 806.80 806.80 792.50 794.28 0.0M
2021-07-16 807.57 809.59 801.46 803.16 0.0M
2021-07-15 791.09 806.56 791.09 803.99 0.0M
2021-07-14 782.04 788.84 781.20 788.22 0.0M
2021-07-13 776.60 781.24 775.67 781.24 0.0M
2021-07-12 770.11 776.03 770.11 775.71 0.0M
2021-07-09 767.85 772.82 767.28 770.49 0.0M
2021-07-08 773.40 773.40 765.10 765.51 0.0M
2021-07-07 772.45 774.28 771.23 774.07 0.0M
2021-07-06 771.69 773.77 769.73 770.35 0.0M
2021-07-05 764.98 770.28 764.51 769.99 0.0M
2021-07-02 763.41 766.31 761.53 763.86 0.0M
2021-07-01 759.67 762.60 758.28 762.19 0.0M
2021-06-30 757.00 758.21 753.29 755.72 0.0M
2021-06-29 756.74 758.50 755.11 756.73 0.0M
2021-06-28 750.89 755.54 748.94 755.07 0.0M
2021-06-24 748.05 753.43 747.26 750.42 0.0M
2021-06-23 749.73 751.88 745.32 745.54 0.0M
2021-06-22 744.59 750.69 744.59 748.89 0.0M
2021-06-21 750.59 750.59 741.55 744.99 0.0M
2021-06-18 753.84 759.47 750.84 752.45 0.0M
2021-06-17 754.10 754.90 749.49 752.96 0.0M
2021-06-16 753.98 754.19 750.28 751.94 0.0M
2021-06-15 755.28 756.58 750.29 751.67 0.0M
2021-06-14 757.70 758.25 754.37 754.98 0.0M
2021-06-11 755.57 758.35 753.54 756.00 0.0M
2021-06-10 753.78 755.73 751.82 752.75 0.0M
2021-06-09 755.99 757.34 753.48 754.70 0.0M
2021-06-08 756.74 757.49 752.99 754.70 0.0M
2021-06-07 760.78 762.64 754.66 755.26 0.0M
2021-06-04 754.25 757.64 753.66 756.15 0.0M
2021-06-03 753.18 757.62 750.26 752.41 0.0M
2021-06-02 757.10 757.10 751.10 751.70 0.0M
2021-06-01 752.28 756.07 752.21 753.15 0.0M
2021-05-31 748.94 752.93 747.30 750.48 0.0M
2021-05-28 743.19 749.18 741.99 746.45 0.0M
2021-05-27 738.71 741.81 738.58 740.76 0.0M
2021-05-26 744.06 745.26 736.12 739.09 0.0M
2021-05-25 744.40 747.94 742.64 744.33 0.0M
2021-05-24 743.07 745.98 740.83 744.94 0.0M
2021-05-21 738.18 740.72 737.58 740.51 0.0M
2021-05-20 732.94 736.59 731.11 735.33 0.0M
2021-05-19 744.30 744.30 727.72 731.56 0.0M
2021-05-18 737.07 742.26 736.03 741.75 0.0M
2021-05-17 736.21 737.88 733.86 735.46 0.0M
2021-05-14 733.23 735.74 728.00 733.28 0.0M
2021-05-12 733.91 738.09 731.26 732.51 0.0M
2021-05-11 751.61 751.61 729.81 734.87 0.0M
2021-05-10 761.41 762.73 753.86 755.08 0.0M
2021-05-07 752.78 758.09 752.26 756.90 0.0M
2021-05-06 768.32 768.87 748.00 749.83 0.0M
2021-05-05 760.13 769.69 760.13 768.21 0.0M
2021-05-04 772.62 775.55 759.08 759.08 0.0M
2021-05-03 771.31 772.40 767.43 770.69 0.0M
2021-04-30 770.32 770.97 766.05 766.51 0.0M
2021-04-29 769.58 771.69 762.77 766.09 0.0M
2021-04-28 770.46 770.72 756.88 762.05 0.0M
2021-04-27 772.17 773.09 765.04 767.29 0.0M
2021-04-26 766.54 773.97 765.54 765.54 0.0M
2021-04-23 756.01 761.04 752.01 760.92 0.0M
2021-04-22 748.42 754.29 746.12 753.35 0.0M
2021-04-21 733.17 746.20 733.17 745.84 0.0M
2021-04-20 743.14 743.40 731.13 731.36 0.0M
2021-04-19 735.83 743.24 735.83 741.22 0.0M
2021-04-16 732.06 737.32 731.58 735.83 0.0M
2021-04-15 726.12 732.29 726.01 729.66 0.0M
2021-04-14 725.64 727.02 722.67 724.07 0.0M
2021-04-13 724.74 726.56 722.42 724.30 0.0M
2021-04-12 726.43 727.65 720.83 724.06 0.0M
2021-04-09 713.52 721.71 713.52 720.65 0.0M
2021-04-08 709.66 713.37 709.10 711.34 0.0M
2021-04-07 698.52 707.92 698.05 707.81 0.0M
2021-04-06 686.72 697.52 686.42 695.68 0.0M
2021-04-01 678.74 684.27 678.31 684.27 0.0M
2021-03-31 675.29 680.25 675.05 677.76 0.0M
2021-03-30 670.09 676.98 669.87 675.51 0.0M
2021-03-29 665.53 670.44 665.53 667.91 0.0M
2021-03-26 662.15 665.42 661.70 663.94 0.0M
2021-03-25 660.66 662.80 659.01 661.32 0.0M
2021-03-24 659.29 660.43 657.20 659.82 0.0M
2021-03-23 663.68 663.68 658.04 660.19 0.0M
2021-03-22 667.10 669.33 662.28 662.53 0.0M
2021-03-19 672.85 672.85 663.89 665.71 0.0M
2021-03-18 675.25 679.09 671.78 673.58 0.0M
2021-03-17 676.94 677.97 672.30 673.96 0.0M
2021-03-16 678.33 680.26 674.14 675.64 0.0M
2021-03-15 671.90 676.44 671.42 673.83 0.0M
2021-03-12 667.25 669.81 666.66 668.17 0.0M
2021-03-11 661.76 668.14 661.76 666.29 0.0M
2021-03-10 655.59 660.55 655.04 658.09 0.0M
2021-03-09 649.84 652.44 647.31 650.66 0.0M
2021-03-08 647.04 653.94 646.70 649.16 0.0M
2021-03-05 651.20 651.23 639.63 645.87 0.0M
2021-03-04 663.43 663.43 650.27 652.05 0.0M
2021-03-03 666.85 672.00 661.09 662.81 0.0M
2021-03-02 659.47 664.13 659.33 663.15 0.0M
2021-03-01 651.42 658.40 650.76 657.08 0.0M
2021-02-26 655.19 655.19 644.93 646.95 0.0M
2021-02-25 659.28 664.21 656.96 657.60 0.0M
2021-02-24 653.35 659.64 653.35 656.82 0.0M
2021-02-23 666.06 669.02 649.54 652.53 0.0M
2021-02-22 663.75 664.58 658.15 663.68 0.0M
2021-02-19 654.51 660.08 652.41 659.43 0.0M
2021-02-18 648.51 653.95 648.25 651.48 0.0M
2021-02-17 652.20 653.39 647.28 647.28 0.0M
2021-02-16 660.77 663.64 654.78 655.75 0.0M
2021-02-15 650.66 661.02 650.66 659.40 0.0M
2021-02-12 643.37 645.23 641.33 644.66 0.0M
2021-02-11 639.66 640.78 636.27 639.87 0.0M
2021-02-10 637.73 640.10 636.01 639.48 0.0M
2021-02-09 643.52 644.66 634.96 636.65 0.0M
2021-02-08 635.93 641.67 635.93 641.53 0.0M
2021-02-05 628.22 632.22 628.22 630.64 0.0M
2021-02-04 624.87 626.10 622.37 624.50 0.0M
2021-02-03 618.99 624.86 618.99 623.50 0.0M
2021-02-02 610.70 619.55 610.46 617.33 0.0M
2021-02-01 602.80 610.91 601.96 609.11 0.0M
2021-01-29 592.91 602.38 592.91 597.86 0.0M
2021-01-28 601.32 601.32 578.68 594.29 0.0M
2021-01-27 616.51 616.51 601.48 605.03 0.0M
2021-01-26 613.61 617.39 613.61 615.44 0.0M
2021-01-25 618.67 621.37 612.21 612.21 0.0M
2021-01-22 616.84 617.07 610.64 613.17 0.0M
2021-01-21 621.91 622.65 615.91 617.53 0.0M
2021-01-20 615.79 619.79 615.79 619.37 0.0M
2021-01-19 607.91 614.52 607.32 612.75 0.0M
2021-01-18 602.64 606.16 599.74 606.16 0.0M
2021-01-15 602.29 603.62 599.27 601.78 0.0M
2021-01-14 601.56 602.23 598.15 600.70 0.0M
2021-01-13 600.24 601.73 598.68 600.09 0.0M
2021-01-12 596.31 601.69 596.27 599.95 0.0M
2021-01-11 600.42 601.30 592.33 593.00 0.0M
2021-01-08 599.24 599.57 596.46 597.81 0.0M
2021-01-07 596.22 598.93 595.51 596.37 0.0M
2021-01-05 591.03 593.75 587.83 593.05 0.0M
2021-01-04 590.67 596.18 589.06 590.60 0.0M