OMX Iceland Telecommunications PI (IX15PI)

IX15PI
🏛️ 冰岛 →
2,235.11
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1,963.78 1,988.46 1,963.78 1,989.37 0.0M
2023-12-28 1,947.31 1,963.78 1,945.02 1,963.78 0.0M
2023-12-27 1,945.49 1,957.88 1,937.26 1,947.31 0.0M
2023-12-22 1,933.17 1,945.49 1,933.17 1,945.49 0.0M
2023-12-21 1,859.78 1,934.56 1,859.78 1,933.17 0.0M
2023-12-20 1,837.83 1,865.32 1,829.61 1,859.78 0.0M
2023-12-19 1,846.58 1,846.58 1,837.83 1,837.83 0.0M
2023-12-18 1,843.88 1,864.00 1,843.88 1,846.58 0.0M
2023-12-15 1,891.31 1,904.05 1,843.88 1,843.88 0.0M
2023-12-14 1,865.88 1,894.95 1,865.88 1,891.31 0.0M
2023-12-13 1,854.03 1,865.88 1,853.09 1,865.88 0.0M
2023-12-12 1,860.88 1,860.88 1,854.03 1,854.03 0.0M
2023-12-11 1,875.79 1,880.38 1,860.88 1,860.88 0.0M
2023-12-08 1,890.44 1,894.08 1,875.79 1,875.79 0.0M
2023-12-07 1,887.93 1,899.81 1,884.72 1,890.44 0.0M
2023-12-06 1,896.26 1,903.98 1,887.93 1,887.93 0.0M
2023-12-05 1,890.29 1,897.64 1,890.29 1,896.26 0.0M
2023-12-04 1,829.85 1,933.67 1,829.85 1,890.29 0.0M
2023-12-01 1,823.00 1,831.67 1,823.00 1,829.85 0.0M
2023-11-30 1,802.24 1,823.00 1,800.42 1,823.00 0.0M
2023-11-29 1,802.93 1,802.93 1,799.73 1,802.24 0.0M
2023-11-28 1,818.98 1,824.45 1,799.29 1,802.93 0.0M
2023-11-27 1,819.89 1,819.89 1,817.59 1,818.98 0.0M
2023-11-24 1,795.65 1,837.78 1,795.65 1,819.89 0.0M
2023-11-23 1,780.55 1,795.65 1,777.82 1,795.65 0.0M
2023-11-22 1,791.56 1,791.56 1,777.82 1,780.55 0.0M
2023-11-21 1,788.80 1,791.56 1,786.98 1,791.56 0.0M
2023-11-20 1,798.85 1,798.85 1,788.80 1,788.80 0.0M
2023-11-17 1,797.47 1,798.85 1,797.47 1,798.85 0.0M
2023-11-16 1,772.76 1,797.47 1,772.76 1,797.47 0.0M
2023-11-15 1,792.87 1,792.87 1,772.76 1,772.76 0.0M
2023-11-14 1,797.45 1,801.10 1,792.87 1,792.87 0.0M
2023-11-13 1,807.08 1,807.08 1,793.81 1,797.45 0.0M
2023-11-10 1,820.97 1,823.77 1,807.08 1,807.08 0.0M
2023-11-09 1,825.30 1,828.51 1,820.97 1,820.97 0.0M
2023-11-08 1,818.45 1,825.30 1,803.36 1,825.30 0.0M
2023-11-07 1,798.26 1,822.17 1,798.26 1,818.45 0.0M
2023-11-06 1,784.56 1,799.65 1,784.56 1,798.26 0.0M
2023-11-03 1,809.71 1,809.71 1,784.56 1,784.56 0.0M
2023-11-02 1,809.70 1,814.73 1,804.68 1,809.71 0.0M
2023-11-01 1,830.26 1,830.26 1,809.70 1,809.70 0.0M
2023-10-31 1,833.47 1,837.19 1,826.62 1,830.26 0.0M
2023-10-30 1,833.47 1,839.01 1,833.47 1,833.47 0.0M
2023-10-27 1,848.57 1,848.57 1,833.47 1,833.47 0.0M
2023-10-26 1,856.37 1,856.37 1,848.57 1,848.57 0.0M
2023-10-25 1,849.44 1,856.37 1,848.75 1,856.37 0.0M
2023-10-24 1,852.21 1,852.21 1,849.44 1,849.44 0.0M
2023-10-23 1,856.37 1,856.37 1,844.41 1,852.21 0.0M
2023-10-20 1,847.18 1,856.37 1,844.41 1,856.37 0.0M
2023-10-19 1,844.67 1,847.18 1,844.67 1,847.18 0.0M
2023-10-18 1,850.90 1,850.90 1,842.85 1,844.67 0.0M
2023-10-17 1,853.16 1,853.16 1,845.36 1,850.90 0.0M
2023-10-16 1,861.39 1,861.39 1,853.16 1,853.16 0.0M
2023-10-13 1,862.34 1,862.34 1,858.87 1,861.39 0.0M
2023-10-12 1,868.75 1,868.75 1,862.34 1,862.34 0.0M
2023-10-11 1,839.52 1,868.75 1,839.52 1,868.75 0.0M
2023-10-10 1,855.57 1,871.09 1,837.27 1,839.52 0.0M
2023-10-09 1,864.24 1,864.24 1,854.18 1,855.57 0.0M
2023-10-06 1,856.95 1,864.24 1,854.18 1,864.24 0.0M
2023-10-05 1,891.63 1,901.69 1,856.95 1,856.95 0.0M
2023-10-04 1,905.33 1,915.72 1,886.16 1,891.63 0.0M
2023-10-03 1,904.42 1,909.96 1,899.87 1,905.33 0.0M
2023-10-02 1,904.42 1,909.96 1,904.42 1,904.42 0.0M
2023-09-29 1,876.55 1,911.05 1,876.55 1,904.42 0.0M
2023-09-28 1,903.77 1,903.77 1,873.78 1,876.55 0.0M
2023-09-27 1,911.57 1,911.57 1,903.77 1,903.77 0.0M
2023-09-26 1,916.86 1,916.86 1,911.57 1,911.57 0.0M
2023-09-25 1,906.79 1,916.86 1,906.79 1,916.86 0.0M
2023-09-22 1,928.30 1,930.56 1,906.79 1,906.79 0.0M
2023-09-21 1,924.66 1,930.12 1,921.02 1,928.30 0.0M
2023-09-20 1,933.85 1,938.88 1,924.66 1,924.66 0.0M
2023-09-19 1,915.64 1,943.90 1,915.64 1,933.85 0.0M
2023-09-18 1,911.74 1,917.46 1,909.66 1,915.64 0.0M
2023-09-15 1,917.90 1,917.90 1,911.74 1,911.74 0.0M
2023-09-14 1,932.98 1,932.98 1,917.90 1,917.90 0.0M
2023-09-13 1,957.43 1,957.43 1,932.98 1,932.98 0.0M
2023-09-12 1,962.47 1,970.26 1,952.65 1,957.43 0.0M
2023-09-11 1,955.87 1,964.55 1,954.49 1,962.47 0.0M
2023-09-08 1,944.87 1,955.87 1,944.87 1,955.87 0.0M
2023-09-07 1,978.49 1,978.49 1,944.87 1,944.87 0.0M
2023-09-06 1,977.36 1,978.49 1,975.98 1,978.49 0.0M
2023-09-05 1,994.26 1,994.26 1,977.36 1,977.36 0.0M
2023-09-04 1,998.39 2,006.67 1,983.77 1,994.26 0.0M
2023-09-01 2,007.10 2,011.25 1,995.66 1,998.39 0.0M
2023-08-31 2,004.32 2,010.74 1,997.04 2,007.10 0.0M
2023-08-30 2,016.73 2,024.44 2,002.50 2,004.32 0.0M
2023-08-29 2,019.93 2,019.93 2,009.87 2,016.73 0.0M
2023-08-28 2,020.35 2,030.42 2,001.63 2,019.93 0.0M
2023-08-25 2,033.54 2,042.54 2,020.35 2,020.35 0.0M
2023-08-24 2,055.49 2,055.49 2,025.30 2,033.54 0.0M
2023-08-23 2,061.90 2,061.90 2,051.85 2,055.49 0.0M
2023-08-22 2,063.28 2,066.05 2,053.91 2,061.90 0.0M
2023-08-21 2,059.64 2,064.67 2,049.58 2,063.28 0.0M
2023-08-18 2,064.23 2,064.23 2,051.40 2,059.64 0.0M
2023-08-17 2,067.43 2,067.43 2,045.93 2,064.23 0.0M
2023-08-16 2,070.64 2,070.64 2,060.58 2,067.43 0.0M
2023-08-15 2,072.02 2,072.71 2,060.15 2,070.64 0.0M
2023-08-14 2,075.23 2,075.23 2,051.90 2,072.02 0.0M
2023-08-11 2,068.44 2,082.15 2,062.91 2,075.23 0.0M
2023-08-10 2,050.15 2,068.44 2,037.32 2,068.44 0.0M
2023-08-09 2,029.10 2,050.15 2,015.83 2,050.15 0.0M
2023-08-08 2,011.74 2,034.63 2,010.36 2,029.10 0.0M
2023-08-04 2,008.97 2,013.12 2,008.97 2,011.74 0.0M
2023-08-03 2,003.95 2,010.36 2,003.95 2,008.97 0.0M
2023-08-02 2,049.79 2,049.79 2,003.95 2,003.95 0.0M
2023-08-01 2,031.94 2,049.79 2,031.47 2,049.79 0.0M
2023-07-31 2,020.06 2,033.33 2,018.24 2,031.94 0.0M
2023-07-28 2,023.26 2,023.26 2,017.80 2,020.06 0.0M
2023-07-27 2,038.35 2,038.35 2,023.26 2,023.26 0.0M
2023-07-26 2,039.73 2,039.73 2,025.56 2,038.35 0.0M
2023-07-25 2,049.79 2,059.86 2,027.85 2,039.73 0.0M
2023-07-24 2,051.43 2,051.43 2,037.91 2,049.79 0.0M
2023-07-21 2,028.22 2,067.22 2,028.22 2,051.43 0.0M
2023-07-20 2,015.90 2,028.22 2,015.90 2,028.22 0.0M
2023-07-19 1,998.56 2,015.90 1,998.56 2,015.90 0.0M
2023-07-18 2,012.69 2,012.69 1,997.17 1,998.56 0.0M
2023-07-17 2,014.77 2,019.80 2,002.63 2,012.69 0.0M
2023-07-14 2,038.35 2,038.35 2,014.77 2,014.77 0.0M
2023-07-13 2,067.57 2,067.57 2,038.35 2,038.35 0.0M
2023-07-12 2,050.22 2,067.57 2,047.45 2,067.57 0.0M
2023-07-11 2,047.01 2,050.22 2,043.37 2,050.22 0.0M
2023-07-10 2,047.01 2,047.01 2,045.63 2,047.01 0.0M
2023-07-07 2,039.66 2,047.01 2,039.66 2,047.01 0.0M
2023-07-06 2,031.85 2,052.91 2,026.39 2,039.66 0.0M
2023-07-05 2,040.09 2,041.91 2,031.85 2,031.85 0.0M
2023-07-04 2,022.31 2,040.09 2,022.31 2,040.09 0.0M
2023-07-03 2,024.15 2,032.89 2,022.31 2,022.31 0.0M
2023-06-30 1,964.33 2,040.63 1,964.33 2,024.15 0.0M
2023-06-29 1,973.95 1,973.95 1,950.20 1,964.33 0.0M
2023-06-28 1,987.02 1,987.02 1,973.95 1,973.95 0.0M
2023-06-27 2,002.10 2,009.64 1,983.38 1,987.02 0.0M
2023-06-26 2,038.50 2,038.50 2,002.10 2,002.10 0.0M
2023-06-23 2,041.27 2,051.33 2,038.50 2,038.50 0.0M
2023-06-22 2,048.12 2,063.21 2,041.27 2,041.27 0.0M
2023-06-21 2,041.27 2,054.97 2,041.27 2,048.12 0.0M
2023-06-20 2,031.21 2,051.33 2,031.21 2,041.27 0.0M
2023-06-19 2,052.71 2,052.71 2,031.21 2,031.21 0.0M
2023-06-16 2,052.28 2,065.98 2,052.28 2,052.71 0.0M
2023-06-15 2,060.52 2,070.58 2,047.25 2,052.28 0.0M
2023-06-14 2,101.18 2,101.18 2,045.96 2,060.52 0.0M
2023-06-13 2,119.39 2,119.39 2,091.17 2,101.18 0.0M
2023-06-12 2,112.10 2,122.85 2,102.73 2,119.39 0.0M
2023-06-09 2,097.44 2,115.74 2,097.44 2,112.10 0.0M
2023-06-08 2,085.49 2,099.27 2,085.49 2,097.44 0.0M
2023-06-07 2,089.64 2,089.64 2,075.43 2,085.49 0.0M
2023-06-06 2,079.07 2,099.19 2,079.07 2,089.64 0.0M
2023-06-05 2,100.64 2,108.80 2,079.07 2,079.07 0.0M
2023-06-02 2,105.66 2,105.66 2,099.76 2,100.64 0.0M
2023-06-01 2,096.99 2,108.43 2,096.99 2,105.66 0.0M
2023-05-31 2,118.93 2,121.70 2,096.99 2,096.99 0.0M
2023-05-30 2,128.12 2,128.99 2,108.87 2,118.93 0.0M
2023-05-26 2,122.21 2,130.89 2,120.83 2,128.12 0.0M
2023-05-25 2,129.49 2,139.55 2,116.75 2,122.21 0.0M
2023-05-24 2,139.62 2,140.50 2,124.11 2,129.49 0.0M
2023-05-23 2,173.90 2,173.90 2,139.62 2,139.62 0.0M
2023-05-22 2,154.70 2,175.29 2,154.70 2,173.90 0.0M
2023-05-19 2,176.21 2,176.21 2,154.70 2,154.70 0.0M
2023-05-17 2,126.44 2,176.21 2,126.44 2,176.21 0.0M
2023-05-16 2,149.25 2,149.25 2,106.33 2,126.44 0.0M
2023-05-15 2,174.84 2,178.48 2,143.79 2,149.25 0.0M
2023-05-12 2,227.38 2,227.38 2,174.84 2,174.84 0.0M
2023-05-11 2,236.90 2,236.90 2,207.34 2,227.38 0.0M
2023-05-10 2,220.48 2,236.90 2,220.48 2,236.90 0.0M
2023-05-09 2,249.73 2,254.28 2,211.38 2,220.48 0.0M
2023-05-08 2,272.88 2,281.19 2,235.12 2,249.73 0.0M
2023-05-05 2,265.59 2,291.22 2,265.59 2,272.88 0.0M
2023-05-04 2,333.33 2,333.33 2,265.59 2,265.59 0.0M
2023-05-03 2,325.53 2,347.54 2,325.53 2,333.33 0.0M
2023-05-02 2,353.45 2,354.14 2,320.50 2,325.53 0.0M
2023-04-28 2,344.77 2,354.84 2,334.71 2,353.45 0.0M
2023-04-27 2,364.82 2,372.22 2,340.22 2,344.77 0.0M
2023-04-26 2,384.43 2,384.43 2,344.19 2,364.82 0.0M
2023-04-25 2,343.76 2,399.05 2,336.44 2,384.43 0.0M
2023-04-24 2,330.93 2,343.76 2,316.32 2,343.76 0.0M
2023-04-21 2,326.78 2,330.93 2,315.33 2,330.93 0.0M
2023-04-19 2,306.66 2,326.78 2,300.72 2,326.78 0.0M
2023-04-18 2,301.87 2,306.66 2,297.08 2,306.66 0.0M
2023-04-17 2,317.76 2,317.76 2,297.08 2,301.87 0.0M
2023-04-14 2,346.66 2,346.66 2,314.17 2,317.76 0.0M
2023-04-13 2,351.11 2,359.29 2,329.94 2,346.66 0.0M
2023-04-12 2,315.81 2,351.11 2,310.86 2,351.11 0.0M
2023-04-11 2,317.34 2,317.34 2,294.80 2,315.81 0.0M
2023-04-05 2,307.47 2,317.37 2,298.42 2,317.34 0.0M
2023-04-04 2,288.35 2,307.47 2,285.62 2,307.47 0.0M
2023-04-03 2,247.73 2,288.35 2,247.73 2,288.35 0.0M
2023-03-31 2,213.29 2,267.54 2,213.29 2,247.73 0.0M
2023-03-30 2,202.76 2,220.47 2,202.76 2,213.29 0.0M
2023-03-29 2,746.99 2,746.99 2,178.16 2,202.76 0.0M
2023-03-28 2,655.33 2,746.99 2,655.33 2,746.99 0.0M
2023-03-27 2,665.59 2,668.32 2,638.22 2,655.33 0.0M
2023-03-24 2,668.32 2,683.36 2,638.23 2,665.59 0.0M
2023-03-23 2,647.80 2,677.90 2,647.80 2,668.32 0.0M
2023-03-22 2,670.37 2,670.37 2,630.69 2,647.80 0.0M
2023-03-21 2,657.40 2,703.84 2,657.40 2,670.37 0.0M
2023-03-20 2,660.12 2,660.12 2,652.61 2,657.40 0.0M
2023-03-17 2,645.08 2,675.17 2,645.08 2,660.12 0.0M
2023-03-16 2,693.64 2,698.31 2,645.08 2,645.08 0.0M
2023-03-15 2,705.63 2,708.28 2,663.03 2,693.64 0.0M
2023-03-14 2,718.92 2,723.58 2,700.96 2,705.63 0.0M
2023-03-13 2,768.83 2,768.83 2,680.99 2,718.92 0.0M
2023-03-10 2,800.79 2,887.93 2,738.23 2,768.83 0.0M
2023-03-09 2,808.11 2,808.11 2,765.52 2,800.79 0.0M
2023-03-08 2,799.48 2,828.08 2,777.51 2,808.11 0.0M
2023-03-07 2,835.40 2,835.40 2,799.48 2,799.48 0.0M
2023-03-06 2,786.84 2,835.40 2,786.84 2,835.40 0.0M
2023-03-03 2,740.95 2,810.11 2,740.95 2,786.84 0.0M
2023-03-02 2,723.63 2,771.55 2,720.98 2,740.95 0.0M
2023-03-01 2,728.30 2,761.56 2,723.63 2,723.63 0.0M
2023-02-28 2,772.19 2,772.19 2,723.63 2,728.30 0.0M
2023-02-27 2,820.74 2,820.74 2,754.88 2,772.19 0.0M
2023-02-24 2,832.06 2,832.06 2,815.43 2,820.74 0.0M
2023-02-23 2,848.69 2,848.69 2,816.76 2,832.06 0.0M
2023-02-22 2,856.01 2,856.01 2,818.41 2,848.69 0.0M
2023-02-21 2,828.06 2,861.32 2,818.73 2,856.01 0.0M
2023-02-20 2,814.09 2,828.06 2,788.13 2,828.06 0.0M
2023-02-17 2,820.08 2,823.42 2,784.81 2,814.09 0.0M
2023-02-16 2,792.79 2,820.08 2,789.48 2,820.08 0.0M
2023-02-15 2,782.80 2,813.40 2,782.80 2,792.79 0.0M
2023-02-14 2,766.15 2,782.80 2,738.20 2,782.80 0.0M
2023-02-13 2,774.11 2,774.11 2,750.84 2,766.15 0.0M
2023-02-10 2,769.44 2,788.11 2,734.17 2,774.11 0.0M
2023-02-09 2,740.85 2,769.44 2,728.21 2,769.44 0.0M
2023-02-08 2,714.59 2,740.85 2,677.63 2,740.85 0.0M
2023-02-07 2,684.96 2,728.21 2,684.96 2,714.59 0.0M
2023-02-06 2,725.54 2,725.54 2,682.62 2,684.96 0.0M
2023-02-03 2,707.58 2,725.54 2,704.92 2,725.54 0.0M
2023-02-02 2,696.94 2,727.55 2,696.94 2,707.58 0.0M
2023-02-01 2,732.21 2,732.21 2,687.61 2,696.94 0.0M
2023-01-31 2,743.49 2,743.49 2,700.90 2,732.21 0.0M
2023-01-30 2,707.89 2,746.15 2,707.89 2,743.49 0.0M
2023-01-27 2,695.58 2,707.89 2,695.58 2,707.89 0.0M
2023-01-26 2,713.53 2,726.18 2,695.58 2,695.58 0.0M
2023-01-25 2,745.49 2,745.49 2,704.20 2,713.53 0.0M
2023-01-24 2,708.21 2,745.49 2,705.55 2,745.49 0.0M
2023-01-23 2,738.81 2,741.47 2,708.21 2,708.21 0.0M
2023-01-20 2,756.77 2,756.77 2,738.81 2,738.81 0.0M
2023-01-19 2,740.78 2,756.77 2,733.13 2,756.77 0.0M
2023-01-18 2,750.80 2,756.11 2,712.87 2,740.78 0.0M
2023-01-17 2,716.86 2,750.80 2,716.86 2,750.80 0.0M
2023-01-16 2,790.74 2,790.74 2,716.86 2,716.86 0.0M
2023-01-13 2,815.37 2,815.37 2,786.07 2,790.74 0.0M
2023-01-12 2,792.42 2,815.37 2,782.43 2,815.37 0.0M
2023-01-11 2,793.39 2,808.69 2,787.75 2,792.42 0.0M
2023-01-10 2,808.69 2,808.69 2,791.06 2,793.39 0.0M
2023-01-09 2,783.41 2,816.66 2,783.41 2,808.69 0.0M
2023-01-06 2,791.06 2,791.06 2,781.73 2,783.41 0.0M
2023-01-05 2,783.41 2,793.72 2,783.41 2,791.06 0.0M
2023-01-04 2,792.88 2,803.38 2,777.06 2,783.41 0.0M
2023-01-03 2,778.75 2,792.88 2,778.75 2,792.88 0.0M
2023-01-02 2,768.11 2,804.03 2,768.11 2,778.75 0.0M