OMX Iceland Telecommunications PI

IX15PI
🏛️ iceland →
2,247.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 4,302.80 4,343.98 4,273.23 4,308.61 0.0M
2021-12-29 4,326.55 4,326.55 4,296.98 4,302.80 0.0M
2021-12-28 4,311.76 4,332.36 4,296.98 4,326.55 0.0M
2021-12-27 4,279.55 4,311.76 4,279.55 4,311.76 0.0M
2021-12-23 4,273.74 4,302.80 4,255.80 4,279.55 0.0M
2021-12-22 4,244.18 4,291.17 4,244.18 4,273.74 0.0M
2021-12-21 4,214.62 4,244.18 4,214.62 4,244.18 0.0M
2021-12-20 4,279.55 4,279.55 4,214.62 4,214.62 0.0M
2021-12-17 4,344.48 4,344.48 4,279.55 4,279.55 0.0M
2021-12-16 4,320.73 4,350.30 4,314.92 4,344.48 0.0M
2021-12-15 4,320.73 4,350.30 4,291.17 4,320.73 0.0M
2021-12-14 4,326.55 4,361.92 4,296.98 4,320.73 0.0M
2021-12-13 4,350.30 4,397.29 4,326.55 4,326.55 0.0M
2021-12-10 4,391.48 4,391.48 4,350.30 4,350.30 0.0M
2021-12-09 4,370.89 4,415.23 4,370.89 4,391.48 0.0M
2021-12-08 4,361.92 4,391.48 4,361.92 4,370.89 0.0M
2021-12-07 4,311.76 4,456.41 4,311.76 4,361.92 0.0M
2021-12-06 4,232.05 4,311.76 4,232.05 4,311.76 0.0M
2021-12-03 4,208.30 4,237.86 4,202.49 4,232.05 0.0M
2021-12-02 4,273.23 4,273.23 4,202.49 4,208.30 0.0M
2021-12-01 4,237.86 4,302.80 4,208.30 4,273.23 0.0M
2021-11-30 4,214.11 4,237.86 4,137.56 4,237.86 0.0M
2021-11-29 4,214.62 4,220.43 4,149.68 4,214.11 0.0M
2021-11-26 4,226.75 4,226.75 4,156.00 4,214.62 0.0M
2021-11-25 4,208.81 4,267.93 4,208.81 4,226.75 0.0M
2021-11-24 4,143.87 4,208.81 4,143.87 4,208.81 0.0M
2021-11-23 4,150.69 4,185.56 4,074.14 4,143.87 0.0M
2021-11-22 4,144.88 4,150.69 4,144.88 4,150.69 0.0M
2021-11-19 4,126.94 4,174.44 4,126.94 4,144.88 0.0M
2021-11-18 4,062.01 4,156.51 4,062.01 4,126.94 0.0M
2021-11-17 4,097.38 4,097.38 4,062.01 4,062.01 0.0M
2021-11-16 4,091.57 4,097.38 4,067.82 4,097.38 0.0M
2021-11-15 4,085.76 4,126.94 4,038.26 4,091.57 0.0M
2021-11-12 4,138.57 4,138.57 4,085.76 4,085.76 0.0M
2021-11-11 4,162.32 4,186.07 4,126.94 4,138.57 0.0M
2021-11-10 4,221.44 4,221.44 4,085.76 4,162.32 0.0M
2021-11-09 4,262.62 4,262.62 4,162.32 4,221.44 0.0M
2021-11-08 4,303.81 4,315.43 4,233.06 4,262.62 0.0M
2021-11-05 4,303.81 4,327.05 4,274.25 4,303.81 0.0M
2021-11-04 4,225.10 4,303.81 4,209.82 4,303.81 0.0M
2021-11-03 4,236.98 4,239.88 4,198.70 4,225.10 0.0M
2021-11-02 4,192.89 4,266.54 4,192.89 4,236.98 0.0M
2021-11-01 4,234.58 4,257.82 4,187.08 4,192.89 0.0M
2021-10-29 4,199.21 4,249.69 4,163.33 4,234.58 0.0M
2021-10-28 4,219.47 4,219.47 4,104.71 4,199.21 0.0M
2021-10-27 4,112.19 4,219.47 4,112.19 4,219.47 0.0M
2021-10-26 4,091.27 4,171.31 4,091.27 4,112.19 0.0M
2021-10-25 4,061.71 4,209.52 4,061.71 4,091.27 0.0M
2021-10-22 4,118.51 4,118.51 4,029.82 4,061.71 0.0M
2021-10-21 4,116.18 4,145.74 4,086.62 4,118.51 0.0M
2021-10-20 4,170.66 4,170.66 4,081.97 4,116.18 0.0M
2021-10-19 4,190.92 4,222.81 4,043.11 4,170.66 0.0M
2021-10-18 3,956.75 4,252.37 3,927.19 4,190.92 0.0M
2021-10-15 3,897.63 3,956.75 3,897.63 3,956.75 0.0M
2021-10-14 3,851.80 3,956.75 3,831.54 3,897.63 0.0M
2021-10-13 3,812.11 3,866.58 3,807.46 3,851.80 0.0M
2021-10-12 3,826.89 3,856.45 3,795.00 3,812.11 0.0M
2021-10-11 3,735.88 3,856.45 3,735.88 3,826.89 0.0M
2021-10-08 3,703.99 3,795.00 3,703.99 3,735.88 0.0M
2021-10-07 3,760.79 3,760.79 3,703.99 3,703.99 0.0M
2021-10-06 3,741.36 3,760.79 3,692.37 3,760.79 0.0M
2021-10-05 3,783.38 3,783.38 3,687.72 3,741.36 0.0M
2021-10-04 3,766.27 3,783.38 3,721.93 3,783.38 0.0M
2021-10-01 3,781.05 3,783.38 3,721.93 3,766.27 0.0M
2021-09-30 3,769.43 3,790.35 3,721.93 3,781.05 0.0M
2021-09-29 3,807.63 3,812.28 3,757.81 3,769.43 0.0M
2021-09-28 3,820.09 3,828.96 3,805.31 3,807.63 0.0M
2021-09-27 3,716.63 3,869.08 3,716.63 3,820.09 0.0M
2021-09-24 3,657.50 3,716.63 3,657.50 3,716.63 0.0M
2021-09-23 3,691.71 3,691.71 3,627.94 3,657.50 0.0M
2021-09-22 3,637.24 3,725.92 3,637.24 3,691.71 0.0M
2021-09-21 3,732.90 3,792.02 3,637.24 3,637.24 0.0M
2021-09-20 3,859.28 3,859.28 3,701.01 3,732.90 0.0M
2021-09-17 3,859.28 3,888.84 3,859.28 3,859.28 0.0M
2021-09-16 3,798.99 3,859.28 3,798.99 3,859.28 0.0M
2021-09-15 3,805.97 3,805.97 3,746.84 3,798.99 0.0M
2021-09-14 3,868.58 3,869.74 3,805.97 3,805.97 0.0M
2021-09-13 3,898.14 3,898.14 3,809.45 3,868.58 0.0M
2021-09-10 3,809.45 3,898.14 3,809.45 3,898.14 0.0M
2021-09-09 3,825.40 3,839.01 3,809.45 3,809.45 0.0M
2021-09-08 3,812.94 3,840.18 3,805.97 3,825.40 0.0M
2021-09-07 3,842.50 3,901.62 3,812.94 3,812.94 0.0M
2021-09-06 3,901.62 3,901.62 3,842.50 3,842.50 0.0M
2021-09-03 3,810.62 3,901.62 3,810.62 3,901.62 0.0M
2021-09-02 3,810.62 3,810.62 3,739.87 3,810.62 0.0M
2021-09-01 3,920.73 3,920.73 3,802.48 3,810.62 0.0M
2021-08-31 3,891.16 3,920.73 3,861.60 3,920.73 0.0M
2021-08-30 3,866.35 3,891.16 3,866.35 3,891.16 0.0M
2021-08-27 3,890.00 3,890.00 3,830.88 3,866.35 0.0M
2021-08-26 3,906.53 3,913.02 3,860.44 3,890.00 0.0M
2021-08-25 3,910.06 3,910.06 3,885.83 3,906.53 0.0M
2021-08-24 3,904.15 3,942.58 3,868.68 3,910.06 0.0M
2021-08-23 3,896.44 3,904.15 3,862.76 3,904.15 0.0M
2021-08-20 3,891.69 3,905.58 3,891.69 3,896.44 0.0M
2021-08-19 3,895.57 3,895.57 3,837.93 3,891.69 0.0M
2021-08-18 3,964.33 3,967.29 3,888.42 3,895.57 0.0M
2021-08-17 3,993.63 4,021.71 3,964.33 3,964.33 0.0M
2021-08-16 4,000.44 4,022.88 3,971.46 3,993.63 0.0M
2021-08-13 4,013.58 4,015.22 3,985.49 4,000.44 0.0M
2021-08-12 3,975.15 4,013.58 3,975.15 4,013.58 0.0M
2021-08-11 3,923.05 4,023.56 3,923.05 3,975.15 0.0M
2021-08-10 3,876.86 3,923.05 3,853.90 3,923.05 0.0M
2021-08-09 3,923.95 3,957.94 3,876.86 3,876.86 0.0M
2021-08-06 4,012.47 4,027.25 3,923.95 3,923.95 0.0M
2021-08-05 3,965.32 4,042.03 3,965.32 4,012.47 0.0M
2021-08-04 3,934.22 3,971.23 3,924.43 3,965.32 0.0M
2021-08-03 3,917.96 3,949.00 3,901.70 3,934.22 0.0M
2021-07-30 3,908.77 3,935.38 3,908.77 3,917.96 0.0M
2021-07-29 3,889.77 3,908.77 3,857.26 3,908.77 0.0M
2021-07-28 3,892.68 3,892.68 3,871.99 3,889.77 0.0M
2021-07-27 3,839.42 3,892.68 3,839.42 3,892.68 0.0M
2021-07-26 3,826.86 3,839.42 3,774.38 3,839.42 0.0M
2021-07-23 3,747.05 3,826.86 3,747.05 3,826.86 0.0M
2021-07-22 3,812.08 3,812.08 3,732.27 3,747.05 0.0M
2021-07-21 3,803.21 3,812.08 3,764.78 3,812.08 0.0M
2021-07-20 3,819.84 3,823.91 3,773.65 3,803.21 0.0M
2021-07-19 3,836.36 3,880.70 3,819.84 3,819.84 0.0M
2021-07-16 3,871.31 3,878.38 3,836.36 3,836.36 0.0M
2021-07-15 3,861.27 3,877.22 3,861.27 3,871.31 0.0M
2021-07-14 3,787.37 3,864.23 3,787.37 3,861.27 0.0M
2021-07-13 3,780.93 3,793.28 3,780.93 3,787.37 0.0M
2021-07-12 3,769.10 3,789.80 3,766.15 3,780.93 0.0M
2021-07-09 3,736.59 3,786.84 3,736.59 3,769.10 0.0M
2021-07-08 3,746.52 3,767.21 3,715.89 3,736.59 0.0M
2021-07-07 3,764.15 3,775.98 3,728.68 3,746.52 0.0M
2021-07-06 3,752.96 3,770.70 3,752.96 3,764.15 0.0M
2021-07-05 3,751.70 3,775.34 3,751.70 3,752.96 0.0M
2021-07-02 3,664.17 3,763.57 3,664.17 3,751.70 0.0M
2021-07-01 3,716.22 3,716.22 3,664.17 3,664.17 0.0M
2021-06-30 3,719.13 3,739.82 3,695.53 3,716.22 0.0M
2021-06-29 3,712.05 3,719.13 3,694.32 3,719.13 0.0M
2021-06-28 3,716.17 3,716.17 3,712.05 3,712.05 0.0M
2021-06-25 3,641.06 3,716.75 3,641.06 3,716.17 0.0M
2021-06-24 3,651.93 3,685.93 3,641.06 3,641.06 0.0M
2021-06-23 3,666.13 3,673.52 3,626.22 3,651.93 0.0M
2021-06-22 3,677.01 3,677.01 3,662.23 3,666.13 0.0M
2021-06-21 3,651.88 3,677.01 3,651.88 3,677.01 0.0M
2021-06-18 3,679.33 3,679.33 3,629.71 3,651.88 0.0M
2021-06-16 3,682.82 3,715.34 3,637.95 3,679.33 0.0M
2021-06-15 3,618.32 3,697.60 3,618.32 3,682.82 0.0M
2021-06-14 3,597.62 3,618.32 3,597.62 3,618.32 0.0M
2021-06-11 3,592.77 3,606.44 3,556.19 3,597.62 0.0M
2021-06-10 3,546.00 3,592.77 3,534.18 3,592.77 0.0M
2021-06-09 3,535.92 3,557.83 3,519.40 3,546.00 0.0M
2021-06-08 3,541.52 3,560.73 3,522.31 3,535.92 0.0M
2021-06-07 3,495.07 3,560.73 3,495.07 3,541.52 0.0M
2021-06-04 3,495.07 3,539.41 3,495.07 3,495.07 0.0M
2021-06-03 3,547.07 3,547.07 3,495.07 3,495.07 0.0M
2021-06-02 3,566.44 3,576.48 3,535.09 3,547.07 0.0M
2021-06-01 3,568.87 3,568.87 3,545.22 3,566.44 0.0M
2021-05-31 3,544.64 3,571.83 3,526.90 3,568.87 0.0M
2021-05-28 3,597.80 3,597.80 3,527.59 3,544.64 0.0M
2021-05-27 3,595.48 3,618.49 3,577.11 3,597.80 0.0M
2021-05-26 3,624.51 3,657.02 3,595.48 3,595.48 0.0M
2021-05-25 3,481.45 3,624.51 3,481.45 3,624.51 0.0M
2021-05-21 3,469.78 3,511.01 3,449.08 3,481.45 0.0M
2021-05-20 3,452.62 3,469.78 3,452.04 3,469.78 0.0M
2021-05-19 3,431.20 3,455.53 3,431.20 3,452.62 0.0M
2021-05-18 3,499.41 3,499.41 3,426.82 3,431.20 0.0M
2021-05-17 3,504.64 3,504.64 3,458.03 3,499.41 0.0M
2021-05-14 3,441.28 3,506.39 3,441.28 3,504.64 0.0M
2021-05-12 3,438.32 3,441.28 3,414.67 3,441.28 0.0M
2021-05-11 3,493.32 3,493.32 3,419.42 3,438.32 0.0M
2021-05-10 3,515.76 3,524.63 3,493.32 3,493.32 0.0M
2021-05-07 3,539.99 3,539.99 3,515.76 3,515.76 0.0M
2021-05-06 3,521.14 3,540.57 3,513.17 3,539.99 0.0M
2021-05-05 3,484.03 3,521.14 3,484.03 3,521.14 0.0M
2021-05-04 3,528.37 3,572.71 3,468.67 3,484.03 0.0M
2021-05-03 3,587.49 3,587.49 3,484.03 3,528.37 0.0M
2021-04-30 3,607.92 3,609.08 3,556.19 3,587.49 0.0M
2021-04-29 3,621.27 3,625.34 3,566.22 3,607.92 0.0M
2021-04-28 3,643.28 3,681.71 3,604.85 3,621.27 0.0M
2021-04-27 3,638.58 3,654.47 3,610.76 3,643.28 0.0M
2021-04-26 3,633.83 3,663.39 3,633.83 3,638.58 0.0M
2021-04-23 3,603.64 3,633.83 3,600.10 3,633.83 0.0M
2021-04-21 3,569.38 3,606.59 3,569.38 3,603.64 0.0M
2021-04-20 3,585.95 3,604.85 3,553.12 3,569.38 0.0M
2021-04-19 3,598.41 3,598.41 3,518.59 3,585.95 0.0M
2021-04-16 3,598.41 3,598.41 3,598.41 3,598.41 0.0M
2021-04-15 3,564.15 3,601.36 3,564.15 3,598.41 0.0M
2021-04-14 3,551.79 3,584.84 3,551.79 3,564.15 0.0M
2021-04-13 3,551.69 3,569.38 3,536.86 3,551.79 0.0M
2021-04-12 3,488.35 3,551.69 3,488.35 3,551.69 0.0M
2021-04-09 3,513.69 3,516.65 3,488.35 3,488.35 0.0M
2021-04-08 3,532.64 3,534.38 3,513.69 3,513.69 0.0M
2021-04-07 3,518.07 3,537.29 3,518.07 3,532.64 0.0M
2021-04-06 3,486.10 3,531.38 3,486.10 3,518.07 0.0M
2021-03-31 3,481.37 3,491.99 3,465.38 3,486.10 0.0M
2021-03-30 3,474.52 3,481.37 3,447.14 3,481.37 0.0M
2021-03-29 3,473.46 3,519.54 3,473.46 3,474.52 0.0M
2021-03-26 3,427.95 3,473.46 3,427.95 3,473.46 0.0M
2021-03-25 3,394.93 3,427.95 3,394.93 3,427.95 0.0M
2021-03-24 3,418.95 3,427.95 3,391.93 3,394.93 0.0M
2021-03-23 3,422.64 3,455.65 3,410.63 3,418.95 0.0M
2021-03-22 3,435.62 3,435.62 3,422.11 3,422.64 0.0M
2021-03-19 3,419.11 3,448.23 3,419.11 3,435.62 0.0M
2021-03-18 3,442.26 3,442.26 3,419.11 3,419.11 0.0M
2021-03-17 3,388.96 3,452.28 3,376.90 3,442.26 0.0M
2021-03-16 3,379.91 3,409.60 3,376.90 3,388.96 0.0M
2021-03-15 3,414.10 3,415.12 3,379.91 3,379.91 0.0M
2021-03-12 3,460.40 3,460.40 3,401.04 3,414.10 0.0M
2021-03-11 3,460.96 3,476.04 3,427.69 3,460.40 0.0M
2021-03-10 3,464.54 3,479.61 3,436.84 3,460.96 0.0M
2021-03-09 3,419.31 3,464.54 3,419.31 3,464.54 0.0M
2021-03-08 3,437.96 3,437.96 3,419.31 3,419.31 0.0M
2021-03-05 3,474.14 3,483.19 3,437.96 3,437.96 0.0M
2021-03-04 3,382.66 3,474.14 3,382.66 3,474.14 0.0M
2021-03-03 3,389.71 3,409.85 3,382.66 3,382.66 0.0M
2021-03-02 3,381.13 3,411.84 3,366.00 3,389.71 0.0M
2021-03-01 3,394.26 3,400.75 3,381.13 3,381.13 0.0M
2021-02-26 3,407.81 3,419.87 3,394.26 3,394.26 0.0M
2021-02-25 3,398.46 3,427.43 3,398.46 3,407.81 0.0M
2021-02-24 3,381.86 3,414.61 3,377.36 3,398.46 0.0M
2021-02-23 3,413.95 3,429.03 3,377.77 3,381.86 0.0M
2021-02-22 3,435.67 3,438.68 3,413.95 3,413.95 0.0M
2021-02-19 3,254.70 3,462.76 3,254.70 3,435.67 0.0M
2021-02-18 3,226.03 3,275.25 3,226.03 3,254.70 0.0M
2021-02-17 3,134.30 3,232.06 3,134.30 3,226.03 0.0M
2021-02-16 3,116.21 3,134.30 3,114.70 3,134.30 0.0M
2021-02-15 3,121.27 3,136.35 3,096.13 3,116.21 0.0M
2021-02-12 3,129.54 3,136.18 3,085.09 3,121.27 0.0M
2021-02-11 3,065.59 3,129.54 3,065.59 3,129.54 0.0M
2021-02-10 3,065.05 3,085.19 3,011.60 3,065.59 0.0M
2021-02-09 3,035.48 3,068.33 3,032.20 3,065.05 0.0M
2021-02-08 3,032.85 3,046.52 3,024.39 3,035.48 0.0M
2021-02-05 3,020.05 3,032.85 3,000.43 3,032.85 0.0M
2021-02-04 2,986.93 3,020.05 2,983.33 3,020.05 0.0M
2021-02-03 2,969.96 2,992.97 2,953.77 2,986.93 0.0M
2021-02-02 2,970.01 2,985.09 2,961.28 2,969.96 0.0M
2021-02-01 2,934.85 2,970.01 2,934.85 2,970.01 0.0M
2021-01-29 2,893.71 2,934.85 2,891.15 2,934.85 0.0M
2021-01-28 2,817.81 2,902.75 2,817.81 2,893.71 0.0M
2021-01-27 2,819.86 2,820.88 2,796.76 2,817.81 0.0M
2021-01-26 2,761.59 2,819.86 2,759.55 2,819.86 0.0M
2021-01-25 2,788.27 2,788.27 2,761.59 2,761.59 0.0M
2021-01-22 2,829.51 2,833.50 2,788.27 2,788.27 0.0M
2021-01-21 2,832.53 2,832.53 2,829.51 2,829.51 0.0M
2021-01-20 2,831.02 2,832.53 2,820.47 2,832.53 0.0M
2021-01-19 2,818.93 2,831.02 2,816.89 2,831.02 0.0M
2021-01-18 2,829.56 2,829.56 2,805.44 2,818.93 0.0M
2021-01-15 2,857.21 2,866.26 2,829.56 2,829.56 0.0M
2021-01-14 2,819.47 2,882.86 2,819.47 2,857.21 0.0M
2021-01-13 2,807.38 2,827.01 2,807.38 2,819.47 0.0M
2021-01-12 2,826.50 2,826.50 2,807.38 2,807.38 0.0M
2021-01-11 2,853.68 2,853.68 2,816.48 2,826.50 0.0M
2021-01-08 2,833.14 2,853.68 2,797.90 2,853.68 0.0M
2021-01-07 2,880.41 2,889.46 2,833.14 2,833.14 0.0M
2021-01-06 2,886.44 2,886.44 2,853.27 2,880.41 0.0M
2021-01-05 2,893.08 2,893.08 2,853.73 2,886.44 0.0M
2021-01-04 2,816.68 2,893.08 2,816.68 2,893.08 0.0M