OMX Helsinki Fixed Line Telecommunications PI (HX151020PI)

HX151020PI
🏛️ Finnland →
3,083.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 2,835.71 2,835.71 2,835.71 2,835.71 0.0M
2024-12-27 2,856.62 2,856.62 2,856.62 2,856.62 0.0M
2024-12-23 2,809.01 2,809.01 2,809.01 2,809.01 0.0M
2024-12-20 2,816.98 2,816.98 2,816.98 2,816.98 0.0M
2024-12-19 2,812.81 2,812.81 2,812.81 2,812.81 0.0M
2024-12-18 2,839.22 2,839.22 2,839.22 2,839.22 0.0M
2024-12-17 2,853.85 2,853.85 2,853.85 2,853.85 0.0M
2024-12-16 2,846.45 2,846.45 2,846.45 2,846.45 0.0M
2024-12-13 2,835.52 2,835.52 2,835.52 2,835.52 0.0M
2024-12-12 2,830.00 2,830.00 2,830.00 2,830.00 0.0M
2024-12-11 2,833.91 2,833.91 2,833.91 2,833.91 0.0M
2024-12-10 2,848.07 2,848.07 2,848.07 2,848.07 0.0M
2024-12-09 2,877.45 2,877.45 2,877.45 2,877.45 0.0M
2024-12-05 2,878.70 2,878.70 2,878.70 2,878.70 0.0M
2024-12-04 2,907.57 2,907.57 2,907.57 2,907.57 0.0M
2024-12-03 2,909.00 2,909.00 2,909.00 2,909.00 0.0M
2024-12-02 2,912.90 2,912.90 2,912.90 2,912.90 0.0M
2024-11-29 2,912.43 2,912.43 2,912.43 2,912.43 0.0M
2024-11-28 2,935.42 2,935.42 2,935.42 2,935.42 0.0M
2024-11-27 2,941.38 2,941.38 2,941.38 2,941.38 0.0M
2024-11-26 2,931.48 2,931.48 2,931.48 2,931.48 0.0M
2024-11-25 2,962.84 2,962.84 2,962.84 2,962.84 0.0M
2024-11-22 2,956.76 2,956.76 2,956.76 2,956.76 0.0M
2024-11-21 2,910.27 2,910.27 2,910.27 2,910.27 0.0M
2024-11-20 2,922.14 2,922.14 2,922.14 2,922.14 0.0M
2024-11-19 2,927.75 2,927.75 2,927.75 2,927.75 0.0M
2024-11-18 2,921.43 2,921.43 2,921.43 2,921.43 0.0M
2024-11-15 2,912.78 2,912.78 2,912.78 2,912.78 0.0M
2024-11-14 2,932.93 2,932.93 2,932.93 2,932.93 0.0M
2024-11-13 2,904.30 2,904.30 2,904.30 2,904.30 0.0M
2024-11-12 2,900.48 2,900.48 2,900.48 2,900.48 0.0M
2024-11-11 2,962.16 2,962.16 2,962.16 2,962.16 0.0M
2024-11-08 2,954.27 2,954.27 2,954.27 2,954.27 0.0M
2024-11-07 2,931.50 2,931.50 2,931.50 2,931.50 0.0M
2024-11-06 2,968.71 2,968.71 2,968.71 2,968.71 0.0M
2024-11-05 2,952.26 2,952.26 2,952.26 2,952.26 0.0M
2024-11-04 2,962.36 2,962.36 2,962.36 2,962.36 0.0M
2024-11-01 2,982.11 2,982.11 2,982.11 2,982.11 0.0M
2024-10-31 2,956.76 2,956.76 2,956.76 2,956.76 0.0M
2024-10-30 2,977.10 2,977.10 2,977.10 2,977.10 0.0M
2024-10-29 3,050.29 3,050.29 3,050.29 3,050.29 0.0M
2024-10-28 3,021.56 3,021.56 3,021.56 3,021.56 0.0M
2024-10-25 2,962.04 2,962.04 2,962.04 2,962.04 0.0M
2024-10-24 2,976.65 2,976.65 2,976.65 2,976.65 0.0M
2024-10-23 2,937.37 2,937.37 2,937.37 2,937.37 0.0M
2024-10-22 2,949.15 2,949.15 2,949.15 2,949.15 0.0M
2024-10-21 3,116.39 3,116.39 3,116.39 3,116.39 0.0M
2024-10-18 3,142.80 3,142.80 3,142.80 3,142.80 0.0M
2024-10-17 3,286.19 3,286.19 3,286.19 3,286.19 0.0M
2024-10-16 3,275.50 3,275.50 3,275.50 3,275.50 0.0M
2024-10-15 3,248.61 3,248.61 3,248.61 3,248.61 0.0M
2024-10-14 3,227.50 3,227.50 3,227.50 3,227.50 0.0M
2024-10-11 3,214.87 3,214.87 3,214.87 3,214.87 0.0M
2024-10-10 3,221.96 3,221.96 3,221.96 3,221.96 0.0M
2024-10-09 3,223.77 3,223.77 3,223.77 3,223.77 0.0M
2024-10-08 3,206.41 3,206.41 3,206.41 3,206.41 0.0M
2024-10-07 3,187.21 3,187.21 3,187.21 3,187.21 0.0M
2024-10-04 3,191.95 3,191.95 3,191.95 3,191.95 0.0M
2024-10-03 3,197.63 3,197.63 3,197.63 3,197.63 0.0M
2024-10-02 3,227.79 3,227.79 3,227.79 3,227.79 0.0M
2024-10-01 3,255.09 3,255.09 3,255.09 3,255.09 0.0M
2024-09-30 3,217.75 3,217.75 3,217.75 3,217.75 0.0M
2024-09-27 3,235.13 3,235.13 3,235.13 3,235.13 0.0M
2024-09-26 3,307.40 3,307.40 3,307.40 3,307.40 0.0M
2024-09-25 3,301.26 3,301.26 3,301.26 3,301.26 0.0M
2024-09-24 3,252.51 3,252.51 3,252.51 3,252.51 0.0M
2024-09-23 3,245.17 3,245.17 3,245.17 3,245.17 0.0M
2024-09-20 3,217.54 3,217.54 3,217.54 3,217.54 0.0M
2024-09-19 3,196.90 3,196.90 3,196.90 3,196.90 0.0M
2024-09-18 3,213.35 3,213.35 3,213.35 3,213.35 0.0M
2024-09-17 3,203.51 3,203.51 3,203.51 3,203.51 0.0M
2024-09-16 3,176.46 3,176.46 3,176.46 3,176.46 0.0M
2024-09-13 3,155.78 3,155.78 3,155.78 3,155.78 0.0M
2024-09-12 3,141.99 3,141.99 3,141.99 3,141.99 0.0M
2024-09-11 3,136.34 3,136.34 3,136.34 3,136.34 0.0M
2024-09-10 3,129.65 3,129.65 3,129.65 3,129.65 0.0M
2024-09-09 3,151.02 3,151.02 3,151.02 3,151.02 0.0M
2024-09-06 3,164.29 3,164.29 3,164.29 3,164.29 0.0M
2024-09-05 3,164.25 3,164.25 3,164.25 3,164.25 0.0M
2024-09-04 3,119.72 3,119.72 3,119.72 3,119.72 0.0M
2024-09-03 3,114.20 3,114.20 3,114.20 3,114.20 0.0M
2024-09-02 3,080.52 3,080.52 3,080.52 3,080.52 0.0M
2024-08-30 3,059.97 3,059.97 3,059.97 3,059.97 0.0M
2024-08-29 3,023.27 3,023.27 3,023.27 3,023.27 0.0M
2024-08-28 3,024.48 3,024.48 3,024.48 3,024.48 0.0M
2024-08-27 3,021.54 3,021.54 3,021.54 3,021.54 0.0M
2024-08-26 3,037.01 3,037.01 3,037.01 3,037.01 0.0M
2024-08-23 3,015.33 3,015.33 3,015.33 3,015.33 0.0M
2024-08-22 2,994.16 2,994.16 2,994.16 2,994.16 0.0M
2024-08-21 2,984.55 2,984.55 2,984.55 2,984.55 0.0M
2024-08-20 2,986.28 2,986.28 2,986.28 2,986.28 0.0M
2024-08-19 2,966.52 2,966.52 2,966.52 2,966.52 0.0M
2024-08-16 2,957.03 2,957.03 2,957.03 2,957.03 0.0M
2024-08-15 2,945.58 2,945.58 2,945.58 2,945.58 0.0M
2024-08-14 2,965.71 2,965.71 2,965.71 2,965.71 0.0M
2024-08-13 2,966.45 2,966.45 2,966.45 2,966.45 0.0M
2024-08-12 2,938.03 2,938.03 2,938.03 2,938.03 0.0M
2024-08-09 2,928.91 2,928.91 2,928.91 2,928.91 0.0M
2024-08-08 2,924.40 2,924.40 2,924.40 2,924.40 0.0M
2024-08-07 2,922.65 2,922.65 2,922.65 2,922.65 0.0M
2024-08-06 2,877.49 2,877.49 2,877.49 2,877.49 0.0M
2024-08-05 2,892.34 2,892.34 2,892.34 2,892.34 0.0M
2024-08-02 2,961.92 2,961.92 2,961.92 2,961.92 0.0M
2024-08-01 2,935.56 2,935.56 2,935.56 2,935.56 0.0M
2024-07-31 2,913.05 2,913.05 2,913.05 2,913.05 0.0M
2024-07-30 2,927.21 2,927.21 2,927.21 2,927.21 0.0M
2024-07-29 2,915.24 2,915.24 2,915.24 2,915.24 0.0M
2024-07-26 2,906.24 2,906.24 2,906.24 2,906.24 0.0M
2024-07-25 2,895.50 2,895.50 2,895.50 2,895.50 0.0M
2024-07-24 2,848.78 2,848.78 2,848.78 2,848.78 0.0M
2024-07-23 2,876.25 2,876.25 2,876.25 2,876.25 0.0M
2024-07-22 2,890.96 2,890.96 2,890.96 2,890.96 0.0M
2024-07-19 2,885.11 2,885.11 2,885.11 2,885.11 0.0M
2024-07-18 2,869.20 2,869.20 2,869.20 2,869.20 0.0M
2024-07-17 2,820.83 2,820.83 2,820.83 2,820.83 0.0M
2024-07-16 2,868.22 2,868.22 2,868.22 2,868.22 0.0M
2024-07-15 2,934.71 2,934.71 2,934.71 2,934.71 0.0M
2024-07-12 2,917.35 2,917.35 2,917.35 2,917.35 0.0M
2024-07-11 2,928.49 2,928.49 2,928.49 2,928.49 0.0M
2024-07-10 2,903.56 2,903.56 2,903.56 2,903.56 0.0M
2024-07-09 2,871.89 2,871.89 2,871.89 2,871.89 0.0M
2024-07-08 2,875.50 2,875.50 2,875.50 2,875.50 0.0M
2024-07-05 2,888.39 2,888.39 2,888.39 2,888.39 0.0M
2024-07-04 2,829.25 2,829.25 2,829.25 2,829.25 0.0M
2024-07-03 2,834.36 2,834.36 2,834.36 2,834.36 0.0M
2024-07-02 2,860.39 2,860.39 2,860.39 2,860.39 0.0M
2024-07-01 2,899.53 2,899.53 2,899.53 2,899.53 0.0M
2024-06-28 2,882.96 2,882.96 2,882.96 2,882.96 0.0M
2024-06-27 2,865.48 2,865.48 2,865.48 2,865.48 0.0M
2024-06-26 2,868.13 2,868.13 2,868.13 2,868.13 0.0M
2024-06-25 2,876.88 2,876.88 2,876.88 2,876.88 0.0M
2024-06-24 2,883.66 2,883.66 2,883.66 2,883.66 0.0M
2024-06-20 2,883.31 2,883.31 2,883.31 2,883.31 0.0M
2024-06-19 2,872.55 2,872.55 2,872.55 2,872.55 0.0M
2024-06-18 2,898.73 2,898.73 2,898.73 2,898.73 0.0M
2024-06-17 2,870.91 2,870.91 2,870.91 2,870.91 0.0M
2024-06-14 2,856.35 2,856.35 2,856.35 2,856.35 0.0M
2024-06-13 2,855.67 2,855.67 2,855.67 2,855.67 0.0M
2024-06-12 2,886.90 2,886.90 2,886.90 2,886.90 0.0M
2024-06-11 2,856.66 2,856.66 2,856.66 2,856.66 0.0M
2024-06-10 2,909.04 2,909.04 2,909.04 2,909.04 0.0M
2024-06-07 2,925.25 2,925.25 2,925.25 2,925.25 0.0M
2024-06-06 2,917.17 2,917.17 2,917.17 2,917.17 0.0M
2024-06-05 2,926.42 2,926.42 2,926.42 2,926.42 0.0M
2024-06-04 2,908.24 2,908.24 2,908.24 2,908.24 0.0M
2024-06-03 2,904.49 2,904.49 2,904.49 2,904.49 0.0M
2024-05-31 2,862.18 2,862.18 2,862.18 2,862.18 0.0M
2024-05-30 2,809.08 2,809.08 2,809.08 2,809.08 0.0M
2024-05-29 2,774.08 2,774.08 2,774.08 2,774.08 0.0M
2024-05-28 2,772.68 2,772.68 2,772.68 2,772.68 0.0M
2024-05-27 2,795.62 2,795.62 2,795.62 2,795.62 0.0M
2024-05-24 2,785.63 2,785.63 2,785.63 2,785.63 0.0M
2024-05-23 2,795.60 2,795.60 2,795.60 2,795.60 0.0M
2024-05-22 2,818.32 2,818.32 2,818.32 2,818.32 0.0M
2024-05-21 2,804.75 2,804.75 2,804.75 2,804.75 0.0M
2024-05-20 2,828.53 2,828.53 2,828.53 2,828.53 0.0M
2024-05-17 2,843.56 2,843.56 2,843.56 2,843.56 0.0M
2024-05-16 2,848.85 2,848.85 2,848.85 2,848.85 0.0M
2024-05-15 2,803.22 2,803.22 2,803.22 2,803.22 0.0M
2024-05-14 2,805.89 2,805.89 2,805.89 2,805.89 0.0M
2024-05-13 2,796.56 2,796.56 2,796.56 2,796.56 0.0M
2024-05-10 2,809.92 2,809.92 2,809.92 2,809.92 0.0M
2024-05-08 2,793.04 2,793.04 2,793.04 2,793.04 0.0M
2024-05-07 2,786.75 2,786.75 2,786.75 2,786.75 0.0M
2024-05-06 2,815.10 2,815.10 2,815.10 2,815.10 0.0M
2024-05-03 2,807.97 2,807.97 2,807.97 2,807.97 0.0M
2024-05-02 2,790.88 2,790.88 2,790.88 2,790.88 0.0M
2024-04-30 2,814.24 2,814.24 2,814.24 2,814.24 0.0M
2024-04-29 2,845.85 2,845.85 2,845.85 2,845.85 0.0M
2024-04-26 2,847.02 2,847.02 2,847.02 2,847.02 0.0M
2024-04-25 2,839.37 2,839.37 2,839.37 2,839.37 0.0M
2024-04-24 2,875.77 2,875.77 2,875.77 2,875.77 0.0M
2024-04-23 2,894.79 2,894.79 2,894.79 2,894.79 0.0M
2024-04-22 2,887.08 2,887.08 2,887.08 2,887.08 0.0M
2024-04-19 2,853.82 2,853.82 2,853.82 2,853.82 0.0M
2024-04-18 2,740.00 2,740.00 2,740.00 2,740.00 0.0M
2024-04-17 2,703.38 2,703.38 2,703.38 2,703.38 0.0M
2024-04-16 2,704.98 2,704.98 2,704.98 2,704.98 0.0M
2024-04-15 2,751.53 2,751.53 2,751.53 2,751.53 0.0M
2024-04-12 2,814.87 2,814.87 2,814.87 2,814.87 0.0M
2024-04-11 2,823.37 2,823.37 2,823.37 2,823.37 0.0M
2024-04-10 2,863.97 2,863.97 2,863.97 2,863.97 0.0M
2024-04-09 2,812.85 2,812.85 2,812.85 2,812.85 0.0M
2024-04-08 2,811.78 2,811.78 2,811.78 2,811.78 0.0M
2024-04-05 2,881.88 2,881.88 2,881.88 2,881.88 0.0M
2024-04-04 2,845.47 2,845.47 2,845.47 2,845.47 0.0M
2024-04-03 2,795.31 2,795.31 2,795.31 2,795.31 0.0M
2024-04-02 2,783.20 2,783.20 2,783.20 2,783.20 0.0M
2024-03-28 2,778.12 2,778.12 2,778.12 2,778.12 0.0M
2024-03-27 2,787.74 2,787.74 2,787.74 2,787.74 0.0M
2024-03-26 2,866.68 2,866.68 2,866.68 2,866.68 0.0M
2024-03-25 2,864.48 2,864.48 2,864.48 2,864.48 0.0M
2024-03-22 2,853.83 2,853.83 2,853.83 2,853.83 0.0M
2024-03-21 2,832.45 2,832.45 2,832.45 2,832.45 0.0M
2024-03-20 2,840.15 2,840.15 2,840.15 2,840.15 0.0M
2024-03-19 2,822.13 2,822.13 2,822.13 2,822.13 0.0M
2024-03-18 2,822.20 2,822.20 2,822.20 2,822.20 0.0M
2024-03-15 2,815.29 2,815.29 2,815.29 2,815.29 0.0M
2024-03-14 2,806.66 2,806.66 2,806.66 2,806.66 0.0M
2024-03-13 2,831.34 2,831.34 2,831.34 2,831.34 0.0M
2024-03-12 2,829.61 2,829.61 2,829.61 2,829.61 0.0M
2024-03-11 2,846.75 2,846.75 2,846.75 2,846.75 0.0M
2024-03-08 2,861.64 2,861.64 2,861.64 2,861.64 0.0M
2024-03-07 2,836.57 2,836.57 2,836.57 2,836.57 0.0M
2024-03-06 2,826.07 2,826.07 2,826.07 2,826.07 0.0M
2024-03-05 2,826.93 2,826.93 2,826.93 2,826.93 0.0M
2024-03-04 2,821.96 2,821.96 2,821.96 2,821.96 0.0M
2024-03-01 2,802.94 2,802.94 2,802.94 2,802.94 0.0M
2024-02-29 2,780.34 2,780.34 2,780.34 2,780.34 0.0M
2024-02-28 2,787.39 2,787.39 2,787.39 2,787.39 0.0M
2024-02-27 2,808.30 2,808.30 2,808.30 2,808.30 0.0M
2024-02-26 2,820.15 2,820.15 2,820.15 2,820.15 0.0M
2024-02-23 2,849.67 2,849.67 2,849.67 2,849.67 0.0M
2024-02-22 2,838.00 2,838.00 2,838.00 2,838.00 0.0M
2024-02-21 2,839.68 2,839.68 2,839.68 2,839.68 0.0M
2024-02-20 2,852.06 2,852.06 2,852.06 2,852.06 0.0M
2024-02-19 2,815.63 2,815.63 2,815.63 2,815.63 0.0M
2024-02-16 2,818.50 2,818.50 2,818.50 2,818.50 0.0M
2024-02-15 2,770.70 2,770.70 2,770.70 2,770.70 0.0M
2024-02-14 2,746.63 2,746.63 2,746.63 2,746.63 0.0M
2024-02-13 2,757.10 2,757.10 2,757.10 2,757.10 0.0M
2024-02-12 2,758.85 2,758.85 2,758.85 2,758.85 0.0M
2024-02-09 2,721.94 2,721.94 2,721.94 2,721.94 0.0M
2024-02-08 2,762.20 2,762.20 2,762.20 2,762.20 0.0M
2024-02-07 2,774.79 2,774.79 2,774.79 2,774.79 0.0M
2024-02-06 2,788.37 2,788.37 2,788.37 2,788.37 0.0M
2024-02-05 2,757.07 2,757.07 2,757.07 2,757.07 0.0M
2024-02-02 2,821.23 2,821.23 2,821.23 2,821.23 0.0M
2024-02-01 2,877.40 2,877.40 2,877.40 2,877.40 0.0M
2024-01-31 2,835.95 2,835.95 2,835.95 2,835.95 0.0M
2024-01-30 2,836.22 2,836.22 2,836.22 2,836.22 0.0M
2024-01-29 2,864.73 2,864.73 2,864.73 2,864.73 0.0M
2024-01-26 2,991.80 2,991.80 2,991.80 2,991.80 0.0M
2024-01-25 2,921.17 2,921.17 2,921.17 2,921.17 0.0M
2024-01-24 2,910.48 2,910.48 2,910.48 2,910.48 0.0M
2024-01-23 2,914.03 2,914.03 2,914.03 2,914.03 0.0M
2024-01-22 2,924.23 2,924.23 2,924.23 2,924.23 0.0M
2024-01-19 2,920.49 2,920.49 2,920.49 2,920.49 0.0M
2024-01-18 2,920.13 2,920.13 2,920.13 2,920.13 0.0M
2024-01-17 2,917.43 2,917.43 2,917.43 2,917.43 0.0M
2024-01-16 2,937.43 2,937.43 2,937.43 2,937.43 0.0M
2024-01-15 2,906.36 2,906.36 2,906.36 2,906.36 0.0M
2024-01-12 2,895.30 2,895.30 2,895.30 2,895.30 0.0M
2024-01-11 2,867.15 2,867.15 2,867.15 2,867.15 0.0M
2024-01-10 2,853.29 2,853.29 2,853.29 2,853.29 0.0M
2024-01-09 2,861.61 2,861.61 2,861.61 2,861.61 0.0M
2024-01-08 2,859.53 2,859.53 2,859.53 2,859.53 0.0M
2024-01-05 2,875.49 2,875.49 2,875.49 2,875.49 0.0M
2024-01-04 2,852.40 2,852.40 2,852.40 2,852.40 0.0M
2024-01-03 2,814.81 2,814.81 2,814.81 2,814.81 0.0M
2024-01-02 2,826.37 2,826.37 2,826.37 2,826.37 0.0M