Tallinn - Delayed Quote EUR

Baltic Horizon Fund (NHCBHFFT.TL)

0.2650
+0.0021
+(0.80%)
At close: May 19 at 2:47:44 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 19, 20250.26000.26500.25690.26500.26509,996
May 16, 20250.26000.26480.25590.26290.262973,502
May 15, 20250.26580.26580.26060.26500.265018,549
May 14, 20250.25500.26990.25500.26500.265042,204
May 13, 20250.26040.26040.25000.25500.255080,586
May 12, 20250.26990.26990.25990.26000.260088,219
May 9, 20250.26990.26990.26500.26990.269944,138
May 8, 20250.27000.27300.26600.27200.27206,360
May 7, 20250.27000.27490.26720.27450.27456,080
May 6, 20250.26830.27490.26310.27490.274916,166
May 5, 20250.26110.26690.26110.26500.265012,583
May 2, 20250.27500.27500.26500.26860.26865,036
Apr 30, 20250.27540.27540.26870.26980.269816,893
Apr 29, 20250.26390.27990.26390.27590.2759163,863
Apr 28, 20250.25490.26680.24000.26310.263147,414
Apr 25, 20250.25400.26000.24230.25570.255715,144
Apr 24, 20250.25310.25900.25310.25780.25784,893
Apr 23, 20250.25930.25970.25490.25900.25904,961
Apr 22, 20250.26260.26260.24300.25900.259016,994
Apr 17, 20250.26260.26480.26200.26300.263012,010
Apr 16, 20250.26000.26400.25990.25990.259926,064
Apr 15, 20250.26000.26000.25000.25990.259913,209
Apr 14, 20250.25230.26000.25230.26000.260019,185
Apr 11, 20250.24500.25230.24500.25230.252334,335
Apr 10, 20250.24100.25230.24100.24500.245033,181
Apr 9, 20250.23680.24300.23660.23790.237992,337
Apr 8, 20250.24120.25230.23420.24900.2490377,243
Apr 7, 20250.24500.24500.23300.24000.2400448,663
Apr 4, 20250.25010.25250.24550.24660.2466103,197
Apr 3, 20250.26500.26500.24990.25000.2500179,458
Apr 2, 20250.26000.27000.26000.26270.262728,582
Apr 1, 20250.26290.26500.25980.26000.2600121,848
Mar 31, 20250.27010.27650.26000.26000.2600135,338
Mar 28, 20250.27990.27990.27150.27400.274023,211
Mar 27, 20250.27000.27880.27000.27880.278838,408
Mar 26, 20250.26500.27390.26200.26990.269986,512
Mar 25, 20250.26910.26980.26100.26750.267514,061
Mar 24, 20250.27200.27200.27000.27000.27002,597
Mar 21, 20250.27270.27290.27270.27290.2729842
Mar 20, 20250.27270.27270.27270.27270.272726
Mar 19, 20250.27000.27340.26920.27320.27322,732
Mar 18, 20250.26890.27350.26890.27000.270014,701
Mar 17, 20250.27290.27450.27000.27290.272923,792
Mar 14, 20250.27200.27290.27010.27290.27293,635
Mar 13, 20250.27450.27450.26810.27000.270011,085
Mar 12, 20250.27470.27700.27000.27000.270016,630
Mar 11, 20250.27500.27890.27100.27390.273948,142
Mar 10, 20250.28150.28190.27160.27900.279021,959
Mar 7, 20250.27700.28090.27080.28000.280018,541
Mar 6, 20250.27200.28090.27020.27080.270811,159
Mar 5, 20250.27000.27500.26500.27400.274014,249
Mar 4, 20250.25920.27000.25700.27000.27002,213,381
Mar 3, 20250.26650.26680.25800.26090.2609108,023
Feb 28, 20250.26100.26700.26100.26600.266053,469
Feb 27, 20250.25910.26500.25640.26490.264993,173
Feb 26, 20250.27000.27000.25910.25990.259999,552
Feb 25, 20250.27000.27200.26500.27000.270035,824
Feb 21, 20250.27180.27200.27000.27000.27007,362
Feb 20, 20250.27000.27200.27000.27000.2700110,567
Feb 19, 20250.26810.27130.26000.27000.270024,373
Feb 18, 20250.27210.27900.26990.26990.269933,030
Feb 17, 20250.27600.27840.27500.27500.27504,504
Feb 14, 20250.27490.27870.27490.27840.278456,107
Feb 13, 20250.27500.28900.27490.27490.2749133,785
Feb 12, 20250.28380.28970.28060.28500.285020,083
Feb 11, 20250.27890.28400.27600.28350.283520,140
Feb 10, 20250.27600.27890.27600.27850.27859,873
Feb 7, 20250.27300.27570.27120.27570.275714,117
Feb 6, 20250.27340.27500.27000.27100.271020,213
Feb 5, 20250.27440.27440.27070.27330.27335,261
Feb 4, 20250.27010.27450.27010.27360.273613,359
Feb 3, 20250.27400.27480.26810.27000.270032,250
Jan 31, 20250.27060.27500.27000.27500.27505,509
Jan 30, 20250.26550.27160.26550.27000.270023,010
Jan 29, 20250.26040.26500.26010.26480.264812,604
Jan 28, 20250.26010.26560.26010.26300.263026,194
Jan 27, 20250.26240.26240.25630.25990.259957,466
Jan 24, 20250.26350.26350.25910.26140.2614127,300
Jan 23, 20250.26210.26680.25990.26000.260043,924
Jan 22, 20250.26200.26490.26050.26480.264817,284
Jan 21, 20250.27200.27200.25920.26200.2620145,375
Jan 20, 20250.26010.27200.26010.27200.272059,024
Jan 17, 20250.27390.27500.25800.25910.259176,674
Jan 16, 20250.26790.27300.26000.27000.270044,115
Jan 15, 20250.26260.26780.26240.26780.26786,870
Jan 14, 20250.26260.26280.26010.26260.262626,328
Jan 13, 20250.26000.26400.26000.26290.26296,258
Jan 10, 20250.25960.25960.25800.25960.25961,330
Jan 9, 20250.25980.25980.25840.25960.259610,892
Jan 8, 20250.26580.26580.25870.25900.259037,788
Jan 7, 20250.26010.26640.26010.26500.26502,879
Jan 6, 20250.26000.26750.26000.26660.266619,281
Jan 3, 20250.25770.26120.25770.26000.260022,960
Jan 2, 20250.25250.25760.25250.25510.25518,798
Dec 30, 20240.25010.25150.24920.25140.251413,952
Dec 27, 20240.25190.25400.24600.25210.252189,463
Dec 23, 20240.25080.25140.24500.24950.249593,336
Dec 20, 20240.25990.26150.24100.25000.250089,959
Dec 19, 20240.26000.26000.25610.25610.256111,569
Dec 18, 20240.26250.26250.25580.26000.260017,722
Dec 17, 20240.26490.26500.25620.25700.257042,050
Dec 16, 20240.27600.27600.25800.26470.264751,354
Dec 13, 20240.26900.27720.26900.27600.27606,433
Dec 12, 20240.26420.26990.26300.26990.269921,326
Dec 11, 20240.26300.26450.26200.26420.26428,462
Dec 10, 20240.25600.26720.25600.26350.263546,393
Dec 9, 20240.25950.26150.25500.25600.256016,050
Dec 6, 20240.25890.26110.25600.25990.259920,097
Dec 5, 20240.27100.27100.25970.25980.259837,982
Dec 4, 20240.26610.27580.26610.27030.270331,638
Dec 3, 20240.26500.27000.26400.27000.270049,222
Dec 2, 20240.25770.26700.25530.26020.260227,064
Nov 29, 20240.25420.25770.25100.25500.255040,265
Nov 28, 20240.25400.25420.25130.25200.252012,206
Nov 27, 20240.25050.25470.25050.25420.25428,610
Nov 26, 20240.25100.25600.24990.25000.2500106,434
Nov 25, 20240.25500.25800.25000.25190.251947,556
Nov 22, 20240.25030.25700.25030.25500.255015,366
Nov 21, 20240.24770.25480.24770.25480.254831,778
Nov 20, 20240.24800.24990.24500.24610.2461116,304
Nov 19, 20240.25280.25300.24550.24790.247969,599
Nov 18, 20240.25240.25490.25000.25300.253042,251
Nov 15, 20240.26100.26160.25110.25490.254968,256
Nov 14, 20240.26790.26790.26000.26000.260037,644
Nov 13, 20240.27400.27480.26210.26990.269935,782
Nov 12, 20240.26980.27300.26610.27300.27302,661
Nov 11, 20240.26800.27000.26310.26490.264912,644
Nov 8, 20240.27000.27000.26000.26200.2620101,210
Nov 7, 20240.27200.27290.26500.26700.267046,336
Nov 6, 20240.28190.28190.27000.27390.273940,506
Nov 5, 20240.28750.28750.27030.28220.282233,700
Nov 4, 20240.28800.28880.28650.28750.287511,770
Nov 1, 20240.29800.29800.28800.28900.289023,119
Oct 31, 20240.29600.29880.29200.29600.2960101,159
Oct 30, 20240.29450.29600.29250.29250.292535,997
Oct 29, 20240.28900.29500.28630.29460.294641,913
Oct 28, 20240.29000.29630.28520.28640.286416,559
Oct 25, 20240.28520.29180.28520.28990.289917,709
Oct 24, 20240.29480.29480.28600.28640.286431,086
Oct 23, 20240.29000.29590.29000.29400.294055,829
Oct 22, 20240.29400.29400.28400.28400.284048,877
Oct 21, 20240.29780.29780.29040.29090.290916,800
Oct 18, 20240.29990.29990.29700.29790.297917,615
Oct 17, 20240.30300.30850.29630.30000.3000173,822
Oct 16, 20240.30860.31300.30860.31000.310013,942
Oct 15, 20240.30300.30870.30200.30500.305011,820
Oct 14, 20240.30800.30800.29700.30200.302036,633
Oct 11, 20240.29520.30380.29520.30300.30309,985
Oct 10, 20240.30700.31000.29500.30300.303060,451
Oct 9, 20240.31080.31500.30700.30700.307036,251
Oct 8, 20240.30700.31300.30600.31300.31309,952
Oct 7, 20240.31500.31500.30700.30700.30709,853
Oct 4, 20240.31500.31790.31110.31500.315019,574
Oct 3, 20240.31250.31750.31000.31750.317514,455
Oct 2, 20240.32650.32650.31000.31780.317828,333
Oct 1, 20240.33330.33330.31410.32650.326526,118
Sep 30, 20240.30800.33200.30800.33000.330030,122
Sep 27, 20240.30000.30990.29700.30800.3080114,148
Sep 26, 20240.29800.29900.29000.29700.2970192,033
Sep 25, 20240.28650.30400.27000.29800.2980255,600
Sep 24, 20240.27790.28750.26600.28650.286518,652
Sep 23, 20240.27500.27890.26500.27870.278720,296
Sep 20, 20240.25000.28790.25000.27490.274995,702
Sep 19, 20240.25000.25050.24830.25040.250436,181
Sep 18, 20240.24900.25090.24830.24850.248518,163
Sep 17, 20240.25060.25070.24860.24860.248666,133
Sep 16, 20240.25070.25110.24900.25060.2506233,869
Sep 13, 20240.25100.25100.24920.24990.249942,494
Sep 12, 20240.25000.25200.25000.25110.251147,997
Sep 11, 20240.24950.24990.24920.24920.24928,373
Sep 10, 20240.25000.25000.24920.24930.249317,113
Sep 9, 20240.25110.25300.24920.24980.2498102,133
Sep 6, 20240.25080.25130.25000.25120.25122,557
Sep 5, 20240.25000.25000.24920.25000.250020,638
Sep 4, 20240.25050.25100.24910.24910.24911,266
Sep 3, 20240.25140.25150.25120.25120.25121,799
Sep 2, 20240.25000.25250.25000.25000.250034,706
Aug 30, 20240.25150.25250.25040.25040.250426,210
Aug 29, 20240.25100.25290.25040.25140.251421,311
Aug 28, 20240.25200.25200.25100.25100.251066,225
Aug 27, 20240.25020.25040.25020.25020.25026,375
Aug 26, 20240.25100.25360.25000.25200.252016,161
Aug 23, 20240.25100.25100.25000.25100.25105,330
Aug 22, 20240.25200.25200.24820.24830.248339,462
Aug 21, 20240.25210.25350.25200.25210.252130,100
Aug 19, 20240.25500.25600.24990.25210.252169,430
Aug 16, 20240.25000.25500.24970.25500.255019,439
Aug 15, 20240.24900.24970.24800.24970.249720,333
Aug 14, 20240.24900.24900.24830.24900.24907,611
Aug 13, 20240.24950.25250.24810.24900.249037,807
Aug 12, 20240.25100.25170.25050.25170.251711,413
Aug 9, 20240.24750.25170.24750.25140.251415,133
Aug 8, 20240.24990.25080.24610.24850.248529,500
Aug 7, 20240.24500.25000.24500.24600.246020,575
Aug 6, 20240.24200.24690.24200.24500.24506,083
Aug 5, 20240.25090.25090.24100.24200.242071,916
Aug 2, 20240.25190.25190.25040.25170.25174,396
Aug 1, 20240.25210.25210.25060.25190.25194,388
Jul 31, 20240.25250.25250.25030.25230.25239,128
Jul 30, 20240.25010.25500.25010.25250.2525363,843
Jul 29, 20240.25030.25180.25000.25180.251835,183
Jul 26, 20240.25190.25190.25030.25100.25102,459
Jul 25, 20240.25220.25220.25000.25200.252021,774
Jul 24, 20240.25200.25270.25140.25230.252321,931
Jul 23, 20240.25250.25270.25190.25200.252015,826
Jul 22, 20240.25230.25400.25140.25200.252059,009
Jul 19, 20240.25200.25280.25100.25200.252026,630
Jul 18, 20240.25200.25210.25000.25210.252140,171
Jul 17, 20240.25250.25500.25000.25200.2520150,043
Jul 16, 20240.25270.25350.24950.25250.252563,380
Jul 15, 20240.25400.25600.24620.25340.253430,730
Jul 12, 20240.25340.25960.25000.25800.2580113,154
Jul 11, 20240.25500.25600.25110.25110.251142,717
Jul 10, 20240.25800.26000.25050.25480.254845,114
Jul 9, 20240.25950.25970.25800.25800.258091,469
Jul 8, 20240.26260.26490.25820.25990.259990,625
Jul 5, 20240.26300.26380.25860.26000.260052,059
Jul 4, 20240.26400.26700.26000.26340.263474,176
Jul 3, 20240.26850.26850.26000.26370.263730,720
Jul 2, 20240.26500.26500.25200.26290.2629512,033
Jul 1, 20240.27150.27500.26010.26700.267034,300
Jun 28, 20240.27700.28000.26710.26980.269888,969
Jun 27, 20240.28670.28670.27490.27980.279885,631
Jun 26, 20240.28430.28670.28000.28670.28677,364
Jun 25, 20240.29000.29000.27000.28480.2848118,129
Jun 21, 20240.29400.29400.28290.28870.2887227,630
Jun 20, 20240.28840.29500.28600.29000.290018,481
Jun 19, 20240.28150.28850.28150.28840.288415,361
Jun 18, 20240.28400.28400.27000.28350.283562,031
Jun 17, 20240.28400.28400.27200.27990.279916,514
Jun 14, 20240.27700.28450.26700.28450.2845293,942
Jun 13, 20240.28500.28500.27690.27690.276945,920
Jun 12, 20240.28900.28900.28050.28450.2845141,381
Jun 11, 20240.28810.29080.28000.28800.288073,839
Jun 10, 20240.29290.29290.28890.28900.289035,425
Jun 7, 20240.29500.29500.28700.28900.289062,106
Jun 6, 20240.28900.29490.28900.29490.294919,399
Jun 5, 20240.29000.29300.28900.28900.289039,995
Jun 4, 20240.28970.29300.28630.28630.286314,898
Jun 3, 20240.29300.29390.28010.28600.286057,580
May 31, 20240.29340.29380.29100.29200.292039,524
May 30, 20240.29450.29490.29110.29350.293599,718
May 29, 20240.29350.29500.29350.29350.293512,469
May 28, 20240.29800.29960.29100.29660.296625,730
May 27, 20240.29670.29990.29150.29700.297082,867
May 24, 20240.29500.29670.29500.29670.296748,005
May 23, 20240.29610.29690.29500.29590.295936,007
May 22, 20240.29990.29990.29650.29650.296513,133
May 21, 20240.30400.30400.29640.29990.299914,504
May 20, 20240.29970.30080.29320.30000.300021,770