OMX Iceland Telecommunications GI (IX15GI)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719435600 | 3303.7687 | -41.23 | -1.23 | 3344.9953 | 3344.9953 | 3303.7687 | 0 |
| 1719349200 | 3344.9953 | 37.35 | 1.13 | 3307.6475 | 3364.264 | 3307.6475 | 0 |
| 1719262800 | 3307.6475 | 0 | 0.00 | 3307.6475 | 3307.6475 | 3285.2482 | 0 |
| 1719003600 | 3307.6475 | -35.94 | -1.07 | 3343.5844 | 3350.639 | 3307.6475 | 0 |
| 1718917200 | 3343.5844 | 5.33 | 0.16 | 3345.3042 | 3345.3042 | 3336.5297 | 0 |
| 1718744400 | 3338.2496 | -3.53 | -0.11 | 3341.7769 | 3341.7769 | 3338.2496 | 0 |
| 1718658000 | 3341.7769 | 0 | 0.00 | 3341.7769 | 3341.7769 | 3341.7769 | 0 |
| 1718398800 | 3341.7769 | -17.64 | -0.52 | 3359.4134 | 3364.6605 | 3331.195 | 0 |
| 1718312400 | 3359.4134 | -19.36 | -0.57 | 3378.7696 | 3378.7696 | 3359.4134 | 0 |
| 1718226000 | 3378.7696 | 1.81 | 0.05 | 3376.9622 | 3407.0778 | 3357.6935 | 0 |
| 1718139600 | 3376.9622 | -10.58 | -0.31 | 3387.544 | 3391.0713 | 3376.9622 | 0 |
| 1718053200 | 3387.544 | -18.21 | -0.53 | 3405.7545 | 3405.7545 | 3387.544 | 0 |
| 1717794000 | 3405.7545 | 8.29 | 0.24 | 3397.4643 | 3431.6812 | 3397.4643 | 0 |
| 1717707600 | 3397.4643 | -24.12 | -0.70 | 3421.5835 | 3421.5835 | 3397.4643 | 0 |
| 1717621200 | 3421.5835 | -18.87 | -0.55 | 3440.4556 | 3443.9829 | 3418.0562 | 0 |
| 1717534800 | 3440.4556 | 18.87 | 0.55 | 3421.5835 | 3440.4556 | 3418.0562 | 0 |
| 1717448400 | 3421.5835 | -2.38 | -0.07 | 3423.965 | 3439.7939 | 3421.5835 | 0 |
| 1717189200 | 3423.965 | -5.29 | -0.15 | 3429.2559 | 3443.9829 | 3423.965 | 0 |
| 1717102800 | 3429.2559 | -51.85 | -1.49 | 3481.1093 | 3481.1093 | 3423.965 | 0 |
| 1717016400 | 3481.1093 | 15.39 | 0.44 | 3465.7206 | 3481.1093 | 3462.2372 | 0 |
| 1716930000 | 3465.7206 | -61.77 | -1.75 | 3523.9669 | 3529.2141 | 3460.4735 | 0 |
| 1716584400 | 3527.4942 | -1.72 | -0.05 | 3529.2141 | 3552.0976 | 3527.4942 | 0 |
| 1716498000 | 3529.2141 | 5.86 | 0.17 | 3523.3502 | 3533.0284 | 3520.3958 | 0 |
| 1716411600 | 3523.3502 | -42.33 | -1.19 | 3565.6777 | 3565.6777 | 3516.2956 | 0 |
| 1716325200 | 3565.6777 | -16.45 | -0.46 | 3582.1234 | 3582.1234 | 3558.6231 | 0 |
| 1716238800 | 3582.1234 | 0 | 0.00 | 3582.1234 | 3582.1234 | 3582.1234 | 0 |
| 1715979600 | 3582.1234 | -14.2 | -0.39 | 3596.3202 | 3603.2872 | 3582.1234 | 0 |
| 1715893200 | 3596.3202 | 62.11 | 1.76 | 3534.2147 | 3596.3202 | 3531.5911 | 0 |
| 1715806800 | 3534.2147 | -32.98 | -0.92 | 3567.196 | 3575.0666 | 3530.6874 | 0 |
| 1715720400 | 3567.196 | -10.58 | -0.30 | 3577.7778 | 3577.7778 | 3567.196 | 0 |
| 1715634000 | 3577.7778 | -7.87 | -0.22 | 3585.6485 | 3585.6485 | 3577.7778 | 0 |
| 1715374800 | 3585.6485 | -5.61 | -0.16 | 3591.2624 | 3596.1125 | 3585.4183 | 0 |
| 1715288400 | 3591.2624 | 0 | 0.00 | 3591.2624 | 3591.2624 | 3591.2624 | 0 |
| 1715202000 | 3591.2624 | -31.03 | -0.86 | 3622.2899 | 3622.2899 | 3571.6198 | 0 |
| 1715115600 | 3622.2899 | -42.09 | -1.15 | 3664.3761 | 3664.3761 | 3622.2899 | 0 |
| 1715029200 | 3664.3761 | -22.99 | -0.62 | 3687.3707 | 3697.8347 | 3660.8114 | 0 |
| 1714770000 | 3687.3707 | -49.38 | -1.32 | 3736.7555 | 3747.2195 | 3683.806 | 0 |
| 1714683600 | 3736.7555 | 5.23 | 0.14 | 3731.5235 | 3747.2195 | 3731.5235 | 0 |
| 1714597200 | 3731.5235 | 0 | 0.00 | 3731.5235 | 3731.5235 | 3731.5235 | 0 |
| 1714510800 | 3731.5235 | -17.98 | -0.48 | 3749.4989 | 3749.4989 | 3717.2646 | 0 |
| 1714424400 | 3749.4989 | -19.05 | -0.51 | 3768.5469 | 3779.0108 | 3744.2669 | 0 |
| 1714165200 | 3768.5469 | -53.52 | -1.40 | 3822.0633 | 3822.0633 | 3761.4174 | 0 |
| 1714078800 | 3822.0633 | 0 | 0.00 | 3822.0633 | 3822.0633 | 3822.0633 | 0 |
| 1713992400 | 3822.0633 | 93.03 | 2.49 | 3729.0314 | 3845.1642 | 3729.0314 | 0 |
| 1713906000 | 3729.0314 | -27.53 | -0.73 | 3756.5626 | 3769.8277 | 3729.0314 | 0 |
| 1713819600 | 3756.5626 | -41.65 | -1.10 | 3798.213 | 3798.213 | 3732.7082 | 0 |
| 1713560400 | 3798.213 | -19.13 | -0.50 | 3817.3384 | 3843.9588 | 3798.213 | 0 |
| 1713474000 | 3817.3384 | -5.29 | -0.14 | 3822.6331 | 3828.0013 | 3815.5735 | 0 |
| 1713387600 | 3822.6331 | 9.32 | 0.24 | 3813.3165 | 3837.3179 | 3813.3165 | 0 |
| 1713301200 | 3813.3165 | -10.74 | -0.28 | 3824.0528 | 3824.0528 | 3813.3165 | 0 |
| 1713214800 | 3824.0528 | 9.74 | 0.26 | 3814.3175 | 3827.5826 | 3808.9494 | 0 |
| 1712955600 | 3814.3175 | 1.27 | 0.03 | 3813.0448 | 3814.3175 | 3803.7282 | 0 |
| 1712869200 | 3813.0448 | 23.44 | 0.62 | 3789.609 | 3818.413 | 3780.2923 | 0 |
| 1712782800 | 3789.609 | 12.43 | 0.33 | 3777.1812 | 3789.609 | 3777.1812 | 0 |
| 1712696400 | 3777.1812 | -13.27 | -0.35 | 3790.4463 | 3790.4463 | 3771.813 | 0 |
| 1712610000 | 3790.4463 | -1.84 | -0.05 | 3792.2847 | 3792.2847 | 3783.3867 | 0 |
| 1712350800 | 3792.2847 | 87.67 | 2.37 | 3704.6167 | 3792.2847 | 3704.6167 | 0 |
| 1712264400 | 3704.6167 | 25.27 | 0.69 | 3679.3426 | 3704.6167 | 3670.0259 | 0 |
| 1712178000 | 3679.3426 | 0.29 | 0.01 | 3679.0541 | 3707.4394 | 3668.7532 | 0 |
| 1712091600 | 3679.0541 | -10.74 | -0.29 | 3689.7904 | 3703.9096 | 3679.0541 | 0 |
| 1712005200 | 3689.7904 | 0 | 0.00 | 3689.7904 | 3689.7904 | 3689.7904 | 0 |
| 1711659600 | 3689.7904 | 0 | 0.00 | 3689.7904 | 3689.7904 | 3689.7904 | 0 |
| 1711573200 | 3689.7904 | 72.88 | 2.02 | 3616.9091 | 3689.7904 | 3616.9091 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
