OMX Iceland Telecommunications GI (IX15GI)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 4247.0752 | 166.14 | 4.07 | 4080.931 | 4249.4567 | 4075.6838 | 0 |
| 1741298400 | 4080.931 | 0 | 0.00 | 4080.931 | 4080.931 | 4080.931 | 0 |
| 1741212000 | 4080.931 | 32.89 | 0.81 | 4048.0373 | 4080.931 | 4048.0373 | 0 |
| 1741125600 | 4048.0373 | -75.89 | -1.84 | 4123.9223 | 4123.9223 | 4048.0373 | 0 |
| 1741039200 | 4123.9223 | -73.26 | -1.75 | 4197.1836 | 4197.1836 | 4123.9223 | 0 |
| 1740780000 | 4197.1836 | 14.02 | 0.34 | 4183.1622 | 4206.7742 | 4162.7247 | 0 |
| 1740693600 | 4183.1622 | -14.44 | -0.34 | 4197.6033 | 4198.5069 | 4160.7628 | 0 |
| 1740607200 | 4197.6033 | 43.52 | 1.05 | 4154.0829 | 4197.6033 | 4132.2125 | 0 |
| 1740520800 | 4154.0829 | -19.09 | -0.46 | 4173.1752 | 4178.4223 | 4113.0316 | 0 |
| 1740434400 | 4173.1752 | -35.28 | -0.84 | 4208.4503 | 4208.4503 | 4173.1752 | 0 |
| 1740175200 | 4208.4503 | -1.32 | -0.03 | 4209.7714 | 4243.9007 | 4199.1895 | 0 |
| 1740088800 | 4209.7714 | 9.44 | 0.22 | 4200.3353 | 4247.5156 | 4200.3353 | 0 |
| 1740002400 | 4200.3353 | 73.11 | 1.77 | 4127.2284 | 4211.4912 | 4127.2284 | 0 |
| 1739916000 | 4127.2284 | 11.64 | 0.28 | 4105.0065 | 4127.2284 | 4086.1343 | 0 |
| 1739570400 | 4115.5883 | -30.6 | -0.74 | 4146.1881 | 4146.1881 | 4115.5883 | 0 |
| 1739484000 | 4146.1881 | 5.42 | 0.13 | 4140.7635 | 4151.4352 | 4119.5998 | 0 |
| 1739397600 | 4140.7635 | 8.77 | 0.21 | 4131.9891 | 4140.7635 | 4130.2693 | 0 |
| 1739311200 | 4131.9891 | -38.8 | -0.93 | 4170.7915 | 4174.3188 | 4131.9891 | 0 |
| 1739224800 | 4170.7915 | -96.96 | -2.27 | 4267.7482 | 4267.7482 | 4170.7915 | 0 |
| 1738965600 | 4267.7482 | -4.34 | -0.10 | 4272.0915 | 4275.6188 | 4264.2209 | 0 |
| 1738879200 | 4272.0915 | -2.62 | -0.06 | 4274.7151 | 4274.7151 | 4250.5959 | 0 |
| 1738792800 | 4274.7151 | 37.74 | 0.89 | 4236.9709 | 4274.7151 | 4227.5348 | 0 |
| 1738706400 | 4236.9709 | -8.77 | -0.21 | 4245.7452 | 4245.7452 | 4227.5348 | 0 |
| 1738620000 | 4245.7452 | 7.89 | 0.19 | 4237.8515 | 4264.6174 | 4208.001 | 0 |
| 1738360800 | 4237.8515 | 14.02 | 0.33 | 4223.83 | 4237.8515 | 4223.83 | 0 |
| 1738274400 | 4223.83 | -15.74 | -0.37 | 4239.5714 | 4243.0986 | 4223.83 | 0 |
| 1738188000 | 4239.5714 | -34.22 | -0.80 | 4273.7883 | 4273.7883 | 4236.0441 | 0 |
| 1738101600 | 4273.7883 | -22.4 | -0.52 | 4296.1877 | 4301.4348 | 4270.5031 | 0 |
| 1738015200 | 4296.1877 | -21.08 | -0.49 | 4317.2638 | 4317.2638 | 4296.1877 | 0 |
| 1737756000 | 4317.2638 | -27.65 | -0.64 | 4344.9102 | 4344.9102 | 4317.2638 | 0 |
| 1737669600 | 4344.9102 | 80.74 | 1.89 | 4264.1746 | 4350.1574 | 4264.1746 | 0 |
| 1737583200 | 4264.1746 | 24.52 | 0.58 | 4239.659 | 4264.1746 | 4239.659 | 0 |
| 1737496800 | 4239.659 | 34.22 | 0.81 | 4201.9147 | 4239.659 | 4201.9147 | 0 |
| 1737151200 | 4205.4421 | 18.87 | 0.45 | 4186.57 | 4205.4421 | 4186.57 | 0 |
| 1737064800 | 4186.57 | 0 | 0.00 | 4186.57 | 4206.5002 | 4186.57 | 0 |
| 1736978400 | 4186.57 | 22.4 | 0.54 | 4164.1706 | 4207.1619 | 4145.2984 | 0 |
| 1736892000 | 4164.1706 | -48.24 | -1.15 | 4212.409 | 4212.409 | 4164.1706 | 0 |
| 1736805600 | 4212.409 | 15.34 | 0.37 | 4197.0642 | 4212.409 | 4178.1921 | 0 |
| 1736546400 | 4197.0642 | 15.74 | 0.38 | 4217.2596 | 4234.8084 | 4183.0427 | 0 |
| 1736373600 | 4181.3228 | -5.25 | -0.13 | 4186.57 | 4201.9147 | 4181.3228 | 0 |
| 1736287200 | 4186.57 | -8.42 | -0.20 | 4194.9916 | 4208.9694 | 4186.57 | 0 |
| 1736200800 | 4194.9916 | -31.13 | -0.74 | 4226.1217 | 4226.1217 | 4170.8724 | 0 |
| 1735941600 | 4226.1217 | -31.17 | -0.73 | 4257.2955 | 4257.2955 | 4226.1217 | 0 |
| 1735855200 | 4257.2955 | 3.04 | 0.07 | 4254.2523 | 4273.1244 | 4254.2523 | 0 |
| 1735682400 | 4254.2523 | 0 | 0.00 | 4254.2523 | 4254.2523 | 4254.2523 | 0 |
| 1735596000 | 4254.2523 | -24.12 | -0.56 | 4278.3716 | 4286.7494 | 4245.4779 | 0 |
| 1735336800 | 4278.3716 | -53.09 | -1.23 | 4331.4606 | 4331.4606 | 4264.35 | 0 |
| 1735250400 | 4331.4606 | 0 | 0.00 | 4331.4606 | 4331.4606 | 4331.4606 | 0 |
| 1735077600 | 4331.4606 | 0 | 0.00 | 4331.4606 | 4331.4606 | 4331.4606 | 0 |
| 1734991200 | 4331.4606 | 48.24 | 1.13 | 4283.2222 | 4331.4606 | 4283.2222 | 0 |
| 1734732000 | 4283.2222 | -13.12 | -0.31 | 4296.3399 | 4345.0856 | 4283.2222 | 0 |
| 1734645600 | 4296.3399 | -52.67 | -1.21 | 4349.0094 | 4349.0094 | 4288.4693 | 0 |
| 1734559200 | 4349.0094 | -34.22 | -0.78 | 4383.2263 | 4383.2263 | 4338.5152 | 0 |
| 1734472800 | 4383.2263 | 32.81 | 0.75 | 4350.4204 | 4409.153 | 4350.4204 | 0 |
| 1734386400 | 4350.4204 | 5.25 | 0.12 | 4345.1733 | 4355.6674 | 4307.429 | 0 |
| 1734127200 | 4345.1733 | 79.32 | 1.86 | 4265.8486 | 4353.6388 | 4265.8486 | 0 |
| 1734040800 | 4265.8486 | -7.72 | -0.18 | 4273.5649 | 4320.7452 | 4265.8486 | 0 |
| 1733954400 | 4273.5649 | 67.77 | 1.61 | 4205.7927 | 4329.5196 | 4205.7927 | 0 |
| 1733868000 | 4205.7927 | -8.38 | -0.20 | 4214.1705 | 4214.1705 | 4190.0513 | 0 |
| 1733781600 | 4214.1705 | 22.4 | 0.53 | 4191.7711 | 4214.1705 | 4172.899 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
