OMXI15 ISK Index

OMXI15
🏛️ iceland →
2,605.45
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
2022-12-30 2,471.48 2,513.97 2,471.48 2,497.16 0.0M
2022-12-29 2,472.10 2,490.15 2,455.32 2,471.48 0.0M
2022-12-28 2,483.21 2,488.05 2,458.14 2,472.10 0.0M
2022-12-27 2,480.00 2,497.84 2,480.00 2,483.21 0.0M
2022-12-23 2,529.41 2,532.38 2,480.00 2,480.00 0.0M
2022-12-22 2,523.06 2,529.41 2,509.82 2,529.41 0.0M
2022-12-21 2,489.42 2,523.06 2,489.42 2,523.06 0.0M
2022-12-20 2,525.98 2,529.11 2,488.75 2,489.42 0.0M
2022-12-19 2,523.99 2,540.19 2,519.15 2,525.98 0.0M
2022-12-16 2,553.48 2,554.04 2,523.99 2,523.99 0.0M
2022-12-15 2,606.17 2,606.17 2,543.28 2,553.48 0.0M
2022-12-14 2,619.99 2,619.99 2,579.94 2,606.17 0.0M
2022-12-13 2,618.52 2,650.15 2,593.92 2,619.99 0.0M
2022-12-12 2,585.82 2,618.52 2,579.43 2,618.52 0.0M
2022-12-09 2,598.39 2,611.28 2,580.54 2,585.82 0.0M
2022-12-08 2,596.62 2,598.39 2,555.06 2,598.39 0.0M
2022-12-07 2,610.80 2,622.07 2,568.70 2,596.62 0.0M
2022-12-06 2,650.13 2,650.13 2,598.23 2,610.80 0.0M
2022-12-05 2,643.78 2,652.60 2,631.94 2,650.13 0.0M
2022-12-02 2,674.09 2,676.58 2,631.70 2,643.78 0.0M
2022-12-01 2,668.19 2,693.29 2,664.48 2,674.09 0.0M
2022-11-30 2,673.31 2,673.31 2,623.92 2,668.19 0.0M
2022-11-29 2,667.04 2,677.72 2,630.71 2,673.31 0.0M
2022-11-28 2,732.32 2,732.32 2,663.65 2,667.04 0.0M
2022-11-25 2,745.76 2,745.76 2,712.34 2,732.32 0.0M
2022-11-24 2,730.10 2,760.21 2,727.93 2,745.76 0.0M
2022-11-23 2,678.23 2,736.10 2,667.19 2,730.10 0.0M
2022-11-22 2,669.80 2,678.80 2,637.15 2,678.23 0.0M
2022-11-21 2,660.08 2,669.80 2,638.12 2,669.80 0.0M
2022-11-18 2,638.72 2,670.84 2,637.65 2,660.08 0.0M
2022-11-17 2,692.31 2,692.31 2,613.38 2,638.72 0.0M
2022-11-16 2,701.71 2,703.95 2,689.69 2,692.31 0.0M
2022-11-15 2,644.08 2,701.71 2,644.08 2,701.71 0.0M
2022-11-14 2,652.77 2,661.24 2,627.23 2,644.08 0.0M
2022-11-11 2,586.67 2,676.75 2,586.67 2,652.77 0.0M
2022-11-10 2,541.17 2,588.78 2,505.94 2,586.67 0.0M
2022-11-09 2,536.27 2,542.51 2,519.28 2,541.17 0.0M
2022-11-08 2,534.11 2,541.73 2,516.79 2,536.27 0.0M
2022-11-07 2,573.73 2,576.33 2,518.83 2,534.11 0.0M
2022-11-04 2,554.95 2,579.82 2,554.95 2,573.73 0.0M
2022-11-03 2,595.94 2,642.23 2,549.63 2,554.95 0.0M
2022-11-02 2,654.22 2,656.70 2,583.68 2,595.94 0.0M
2022-11-01 2,629.96 2,704.53 2,629.96 2,654.22 0.0M
2022-10-31 2,581.10 2,649.86 2,581.10 2,629.96 0.0M
2022-10-28 2,557.70 2,581.10 2,536.69 2,581.10 0.0M
2022-10-27 2,544.50 2,576.44 2,510.91 2,557.70 0.0M
2022-10-26 2,452.39 2,544.50 2,452.39 2,544.50 0.0M
2022-10-25 2,411.57 2,456.72 2,402.07 2,452.39 0.0M
2022-10-24 2,412.63 2,419.93 2,399.42 2,411.57 0.0M
2022-10-21 2,459.73 2,459.73 2,405.27 2,412.63 0.0M
2022-10-20 2,478.11 2,481.53 2,454.08 2,459.73 0.0M
2022-10-19 2,503.84 2,503.84 2,474.64 2,478.11 0.0M
2022-10-18 2,450.49 2,510.13 2,448.98 2,503.84 0.0M
2022-10-17 2,435.83 2,453.82 2,435.37 2,450.49 0.0M
2022-10-14 2,409.07 2,501.12 2,406.83 2,435.83 0.0M
2022-10-13 2,397.55 2,418.25 2,370.81 2,409.07 0.0M
2022-10-12 2,439.15 2,439.15 2,366.83 2,397.55 0.0M
2022-10-11 2,478.08 2,478.08 2,423.51 2,439.15 0.0M
2022-10-10 2,517.86 2,517.86 2,460.68 2,478.08 0.0M
2022-10-07 2,523.97 2,540.77 2,511.06 2,517.86 0.0M
2022-10-06 2,480.40 2,523.97 2,479.29 2,523.97 0.0M
2022-10-05 2,481.64 2,505.55 2,467.77 2,480.40 0.0M
2022-10-04 2,434.56 2,486.96 2,434.56 2,481.64 0.0M
2022-10-03 2,471.28 2,471.28 2,403.47 2,434.56 0.0M
2022-09-30 2,418.92 2,478.11 2,418.92 2,471.28 0.0M
2022-09-29 2,451.13 2,451.13 2,409.55 2,418.92 0.0M
2022-09-28 2,487.02 2,487.02 2,409.47 2,451.13 0.0M
2022-09-27 2,519.07 2,519.07 2,462.03 2,487.02 0.0M
2022-09-26 2,555.04 2,555.04 2,515.30 2,519.07 0.0M
2022-09-23 2,529.80 2,555.04 2,503.78 2,555.04 0.0M
2022-09-22 2,627.57 2,627.57 2,529.80 2,529.80 0.0M
2022-09-21 2,638.76 2,642.14 2,616.50 2,627.57 0.0M
2022-09-20 2,712.31 2,712.31 2,602.42 2,638.76 0.0M
2022-09-19 2,741.56 2,747.28 2,699.59 2,712.31 0.0M
2022-09-16 2,842.97 2,842.97 2,741.56 2,741.56 0.0M
2022-09-15 2,809.87 2,858.07 2,800.10 2,842.97 0.0M
2022-09-14 2,834.16 2,834.16 2,783.69 2,809.87 0.0M
2022-09-13 2,839.20 2,853.50 2,816.99 2,834.16 0.0M
2022-09-12 2,830.73 2,851.94 2,822.99 2,839.20 0.0M
2022-09-09 2,815.93 2,838.86 2,810.41 2,830.73 0.0M
2022-09-08 2,792.10 2,821.19 2,792.10 2,815.93 0.0M
2022-09-07 2,749.66 2,792.10 2,746.31 2,792.10 0.0M
2022-09-06 2,702.18 2,782.73 2,702.18 2,749.66 0.0M
2022-09-05 2,713.60 2,713.60 2,679.21 2,702.18 0.0M
2022-09-02 2,672.23 2,713.60 2,671.80 2,713.60 0.0M
2022-09-01 2,712.32 2,712.32 2,667.52 2,672.23 0.0M
2022-08-31 2,720.32 2,720.32 2,695.98 2,712.32 0.0M
2022-08-30 2,703.22 2,721.87 2,702.46 2,720.32 0.0M
2022-08-29 2,777.93 2,777.93 2,697.52 2,703.22 0.0M
2022-08-26 2,815.11 2,827.03 2,773.35 2,777.93 0.0M
2022-08-25 2,817.84 2,824.60 2,791.70 2,815.11 0.0M
2022-08-24 2,817.97 2,817.97 2,774.04 2,817.84 0.0M
2022-08-23 2,820.43 2,840.38 2,806.80 2,817.97 0.0M
2022-08-22 2,870.97 2,870.97 2,799.23 2,820.43 0.0M
2022-08-19 2,882.77 2,895.54 2,852.22 2,870.97 0.0M
2022-08-18 2,854.65 2,888.29 2,854.65 2,882.77 0.0M
2022-08-17 2,840.62 2,865.53 2,836.14 2,854.65 0.0M
2022-08-16 2,830.90 2,845.84 2,824.26 2,840.62 0.0M
2022-08-15 2,836.93 2,836.93 2,803.58 2,830.90 0.0M
2022-08-12 2,819.44 2,843.49 2,819.44 2,836.93 0.0M
2022-08-11 2,867.45 2,873.04 2,817.83 2,819.44 0.0M
2022-08-10 2,866.07 2,874.95 2,846.76 2,867.45 0.0M
2022-08-09 2,865.96 2,886.52 2,865.12 2,866.07 0.0M
2022-08-08 2,835.53 2,872.54 2,835.53 2,865.96 0.0M
2022-08-05 2,848.88 2,848.88 2,826.52 2,835.53 0.0M
2022-08-04 2,832.64 2,859.35 2,832.64 2,848.88 0.0M
2022-08-03 2,820.87 2,834.64 2,811.21 2,832.64 0.0M
2022-08-02 2,870.16 2,870.16 2,818.86 2,820.87 0.0M
2022-07-29 2,830.63 2,870.16 2,823.60 2,870.16 0.0M
2022-07-28 2,803.70 2,838.36 2,803.70 2,830.63 0.0M
2022-07-27 2,804.95 2,806.37 2,781.25 2,803.70 0.0M
2022-07-26 2,805.71 2,814.65 2,788.09 2,804.95 0.0M
2022-07-25 2,816.37 2,845.77 2,795.06 2,805.71 0.0M
2022-07-22 2,843.56 2,859.07 2,813.65 2,816.37 0.0M
2022-07-21 2,802.30 2,849.66 2,795.62 2,843.56 0.0M
2022-07-20 2,936.08 2,936.08 2,779.26 2,802.30 0.0M
2022-07-19 2,925.38 2,936.08 2,906.52 2,936.08 0.0M
2022-07-18 2,916.27 2,933.96 2,888.22 2,925.38 0.0M
2022-07-15 2,927.39 2,938.68 2,910.53 2,916.27 0.0M
2022-07-14 2,970.71 2,971.68 2,911.57 2,927.39 0.0M
2022-07-13 2,935.09 2,970.71 2,922.11 2,970.71 0.0M
2022-07-12 2,906.28 2,935.09 2,888.42 2,935.09 0.0M
2022-07-11 2,879.82 2,918.28 2,877.30 2,906.28 0.0M
2022-07-08 2,831.30 2,905.02 2,816.59 2,879.82 0.0M
2022-07-07 2,759.91 2,832.39 2,759.91 2,831.30 0.0M
2022-07-06 2,674.25 2,759.91 2,663.91 2,759.91 0.0M
2022-07-05 2,670.54 2,684.71 2,659.69 2,674.25 0.0M
2022-07-04 2,667.91 2,682.70 2,667.91 2,670.54 0.0M
2022-07-01 2,659.39 2,681.35 2,659.39 2,667.91 0.0M
2022-06-30 2,698.97 2,698.97 2,657.78 2,659.39 0.0M
2022-06-29 2,752.16 2,752.16 2,693.63 2,698.97 0.0M
2022-06-28 2,746.41 2,784.57 2,740.07 2,752.16 0.0M
2022-06-27 2,665.97 2,756.04 2,665.97 2,746.41 0.0M
2022-06-24 2,604.25 2,670.39 2,597.96 2,665.97 0.0M
2022-06-23 2,597.06 2,605.46 2,587.41 2,604.25 0.0M
2022-06-22 2,592.50 2,609.10 2,560.62 2,597.06 0.0M
2022-06-21 2,568.02 2,596.09 2,565.55 2,592.50 0.0M
2022-06-20 2,574.08 2,574.08 2,544.21 2,568.02 0.0M
2022-06-16 2,646.87 2,657.24 2,563.42 2,574.08 0.0M
2022-06-15 2,648.64 2,667.41 2,633.53 2,646.87 0.0M
2022-06-14 2,665.32 2,667.21 2,629.07 2,648.64 0.0M
2022-06-13 2,714.04 2,714.04 2,649.44 2,665.32 0.0M
2022-06-10 2,702.04 2,716.59 2,692.27 2,714.04 0.0M
2022-06-09 2,707.06 2,707.77 2,688.21 2,702.04 0.0M
2022-06-08 2,695.55 2,707.06 2,678.07 2,707.06 0.0M
2022-06-07 2,708.66 2,712.50 2,685.37 2,695.55 0.0M
2022-06-03 2,721.63 2,721.63 2,700.49 2,708.66 0.0M
2022-06-02 2,709.19 2,725.31 2,703.64 2,721.63 0.0M
2022-06-01 2,696.94 2,728.01 2,696.94 2,709.19 0.0M
2022-05-31 2,724.20 2,724.20 2,676.85 2,696.94 0.0M
2022-05-30 2,716.09 2,739.59 2,715.50 2,724.20 0.0M
2022-05-27 2,688.54 2,735.98 2,688.54 2,716.09 0.0M
2022-05-25 2,697.37 2,720.56 2,685.15 2,688.54 0.0M
2022-05-24 2,758.71 2,758.71 2,697.37 2,697.37 0.0M
2022-05-23 2,719.86 2,762.70 2,719.86 2,758.71 0.0M
2022-05-20 2,720.36 2,756.72 2,719.86 2,719.86 0.0M
2022-05-19 2,767.12 2,767.12 2,686.64 2,720.36 0.0M
2022-05-18 2,808.00 2,822.25 2,752.35 2,767.12 0.0M
2022-05-17 2,814.41 2,835.57 2,806.80 2,808.00 0.0M
2022-05-16 2,831.90 2,844.30 2,805.48 2,814.41 0.0M
2022-05-13 2,784.93 2,841.93 2,784.93 2,831.90 0.0M
2022-05-12 2,816.68 2,816.68 2,743.38 2,784.93 0.0M
2022-05-11 2,807.81 2,843.06 2,807.81 2,816.68 0.0M
2022-05-10 2,807.43 2,859.63 2,807.43 2,807.81 0.0M
2022-05-09 2,899.04 2,899.04 2,801.71 2,807.43 0.0M
2022-05-06 2,932.74 2,932.74 2,874.12 2,899.04 0.0M
2022-05-05 2,945.53 2,985.67 2,932.74 2,932.74 0.0M
2022-05-04 2,995.35 3,005.28 2,926.55 2,945.53 0.0M
2022-05-03 2,968.83 3,001.09 2,965.76 2,995.35 0.0M
2022-05-02 3,028.33 3,028.33 2,933.95 2,968.83 0.0M
2022-04-29 3,077.08 3,077.08 3,006.51 3,028.33 0.0M
2022-04-28 3,055.31 3,123.47 3,055.31 3,077.08 0.0M
2022-04-27 3,055.38 3,057.46 3,028.24 3,055.31 0.0M
2022-04-26 3,070.50 3,084.85 3,054.75 3,055.38 0.0M
2022-04-25 3,098.00 3,098.00 3,034.15 3,070.50 0.0M
2022-04-22 3,099.73 3,120.03 3,084.32 3,098.00 0.0M
2022-04-20 3,100.26 3,106.20 3,086.56 3,099.73 0.0M
2022-04-19 3,119.90 3,126.00 3,097.28 3,100.26 0.0M
2022-04-13 3,100.15 3,135.85 3,100.15 3,119.90 0.0M
2022-04-12 3,120.36 3,120.36 3,075.51 3,100.15 0.0M
2022-04-11 3,140.94 3,155.03 3,104.93 3,120.36 0.0M
2022-04-08 3,126.04 3,142.46 3,126.04 3,140.94 0.0M
2022-04-07 3,121.11 3,128.87 3,086.68 3,126.04 0.0M
2022-04-06 3,177.08 3,177.08 3,104.86 3,121.11 0.0M
2022-04-05 3,188.88 3,202.63 3,177.08 3,177.08 0.0M
2022-04-04 3,164.92 3,229.06 3,164.92 3,188.88 0.0M
2022-04-01 3,148.91 3,164.92 3,141.77 3,164.92 0.0M
2022-03-31 3,150.84 3,163.06 3,145.56 3,148.91 0.0M
2022-03-30 3,143.65 3,163.83 3,116.71 3,150.84 0.0M
2022-03-29 3,094.61 3,146.07 3,094.61 3,143.65 0.0M
2022-03-28 3,090.10 3,111.93 3,082.01 3,094.61 0.0M
2022-03-25 3,091.00 3,101.51 3,077.24 3,090.10 0.0M
2022-03-24 3,076.34 3,091.00 3,055.65 3,091.00 0.0M
2022-03-23 3,051.84 3,124.38 3,050.98 3,076.34 0.0M
2022-03-22 3,063.01 3,075.18 3,029.40 3,051.84 0.0M
2022-03-21 3,097.27 3,097.27 3,057.52 3,063.01 0.0M
2022-03-18 3,102.00 3,102.00 3,065.36 3,097.27 0.0M
2022-03-17 3,193.28 3,196.01 3,090.44 3,102.00 0.0M
2022-03-16 3,113.75 3,235.51 3,113.75 3,193.28 0.0M
2022-03-15 3,116.18 3,116.18 3,049.08 3,113.75 0.0M
2022-03-14 3,073.80 3,130.91 3,073.80 3,116.18 0.0M
2022-03-11 2,989.72 3,097.14 2,989.68 3,073.80 0.0M
2022-03-10 2,916.10 3,009.98 2,916.10 2,989.72 0.0M
2022-03-09 2,853.64 2,931.66 2,853.64 2,916.10 0.0M
2022-03-08 2,920.53 2,930.88 2,851.97 2,853.64 0.0M
2022-03-07 2,979.85 2,979.85 2,833.87 2,920.53 0.0M
2022-03-04 3,061.28 3,061.28 2,960.29 2,979.85 0.0M
2022-03-03 3,003.75 3,061.28 3,003.75 3,061.28 0.0M
2022-03-02 3,011.11 3,026.45 2,982.71 3,003.75 0.0M
2022-03-01 3,067.58 3,069.75 2,975.07 3,011.11 0.0M
2022-02-28 3,159.53 3,159.53 3,036.70 3,067.58 0.0M
2022-02-25 3,048.49 3,169.52 3,048.49 3,159.53 0.0M
2022-02-24 3,242.58 3,242.58 3,043.07 3,048.49 0.0M
2022-02-23 3,242.60 3,269.58 3,234.25 3,242.58 0.0M
2022-02-22 3,249.16 3,249.16 3,191.74 3,242.60 0.0M
2022-02-21 3,298.35 3,299.83 3,239.19 3,249.16 0.0M
2022-02-18 3,298.99 3,303.33 3,280.01 3,298.35 0.0M
2022-02-17 3,297.08 3,319.77 3,280.78 3,298.99 0.0M
2022-02-16 3,289.94 3,310.96 3,281.45 3,297.08 0.0M
2022-02-15 3,274.20 3,304.65 3,274.08 3,289.94 0.0M
2022-02-14 3,296.42 3,296.42 3,218.76 3,274.20 0.0M
2022-02-11 3,281.74 3,318.90 3,281.54 3,296.42 0.0M
2022-02-10 3,279.68 3,294.31 3,253.66 3,281.74 0.0M
2022-02-09 3,227.28 3,281.64 3,227.28 3,279.68 0.0M
2022-02-08 3,191.63 3,227.28 3,157.02 3,227.28 0.0M
2022-02-07 3,181.49 3,200.91 3,178.78 3,191.63 0.0M
2022-02-04 3,223.12 3,225.74 3,167.77 3,181.49 0.0M
2022-02-03 3,247.86 3,258.85 3,195.60 3,223.12 0.0M
2022-02-02 3,231.39 3,265.40 3,231.39 3,247.86 0.0M
2022-02-01 3,239.28 3,255.59 3,229.38 3,231.39 0.0M
2022-01-31 3,208.98 3,249.33 3,208.98 3,239.28 0.0M
2022-01-28 3,246.45 3,251.63 3,208.70 3,208.98 0.0M
2022-01-27 3,246.17 3,249.84 3,208.07 3,246.45 0.0M
2022-01-26 3,192.29 3,267.73 3,192.29 3,246.17 0.0M
2022-01-25 3,200.78 3,213.72 3,175.70 3,192.29 0.0M
2022-01-24 3,271.77 3,279.14 3,191.43 3,200.78 0.0M
2022-01-21 3,319.14 3,319.14 3,271.77 3,271.77 0.0M
2022-01-20 3,320.66 3,325.27 3,307.35 3,319.14 0.0M
2022-01-19 3,305.23 3,320.66 3,287.16 3,320.66 0.0M
2022-01-18 3,303.51 3,310.19 3,279.17 3,305.23 0.0M
2022-01-17 3,300.07 3,320.55 3,290.03 3,303.51 0.0M
2022-01-14 3,304.75 3,322.94 3,296.55 3,300.07 0.0M
2022-01-13 3,309.44 3,317.40 3,302.35 3,304.75 0.0M
2022-01-12 3,293.40 3,323.25 3,282.80 3,309.44 0.0M
2022-01-11 3,317.62 3,346.62 3,288.06 3,293.40 0.0M
2022-01-10 3,358.99 3,373.60 3,309.40 3,317.62 0.0M
2022-01-07 3,365.95 3,373.70 3,357.25 3,358.99 0.0M
2022-01-06 3,394.97 3,394.97 3,351.27 3,365.95 0.0M
2022-01-05 3,417.84 3,418.94 3,385.25 3,394.97 0.0M
2022-01-04 3,407.71 3,427.19 3,388.39 3,417.84 0.0M
2022-01-03 3,397.60 3,428.12 3,393.56 3,407.71 0.0M