28.02.2020 12:30:54
FINLAND OMXH PORTFOLIO
6596.11
EUR
-171.4243
-2.53%
28.02.2020 12:14
 
Chart
Kursdaten
Kurs 6596.11 Eröffnung 6561.98
Diff. absolut -171.42 Tages-Hoch 6617.69
Diff. % -2.53 % Tages-Tief 6482.57
Volumen - Umsatz -
Schlusskurs vom 27.02.2020 6767.53 Volatilität in % -
Börse Letzter Handel 28.02.2020 / 12:14
Währung EUR Aktualisierungsstand 28.02.2020 / 12:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -1.45% 7481.4 6618.5
1 Woche -7.44% 7310.1 6618.5
1 Monat -2.90% 7481.4 6618.5
3 Monate 1.93% 7481.4 6492.2
6 Monate 8.89% 7481.4 6123.2
1 Jahr 1.61% 7481.4 6076.5
3 Jahre 10.81% 7481.4 5892.5
SMI
15.02
26.51
SMI
-7.84
-10.68
SMI
-1.45
-3.88
2018
2019
2020
{"2018":{"performance":-7.84,"chartHeight":16.716164860202,"year":2018,"ID_NOTATION":"9174290"},"2019":{"performance":15.02,"chartHeight":19.67851665456,"year":2019,"ID_NOTATION":"9174290"},"2020":{"performance":-1.45,"chartHeight":9.0263463988186,"year":2020,"ID_NOTATION":"9174290"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.88,"chartHeight":13.511136807355,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-7.72,"chartHeight":16.645883936959,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.71,"chartHeight":17.69087033933,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-10.63,"chartHeight":18.103338569331,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-6.65,"chartHeight":15.966072022344,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.02.2020 12:30:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Afarak 0.40 -3.94% -0.02 668 0.40 0.40 0.40 362 0.40 0.41 4613 -10.29% -20.59%
Ahlstrom-Munksjö 12.64 -1.71% -0.22 1598 12.72 12.48 12.72 446 12.52 12.68 304 -9.56% -10.32%
Aktia Bank 10.24 -3.21% -0.34 1116 10.20 10.16 10.28 67 10.26 10.30 89 -6.87% 13.28%
Alma Media 7.82 -3.22% -0.26 698 8.00 7.72 8.00 475 7.80 7.94 475 -9.21% 4.12%
ALTIA OYJ 7.83 -1.63% -0.13 76 7.89 7.83 7.89 77 7.95 8.03 451 -8.29% -2.45%
Apetit 8.04 -0.99% -0.08 17 8.04 8.04 8.04 48 7.92 8.18 80 -6.67% 5.45%
- - - - - - - - - - - 0.00% 0.00%
Asiakastieto Group 30.00 -3.23% -1.00 13 30.00 30.00 30.00 105 30.10 37.50 40 -3.43% -5.49%
Aspo 7.40 -2.12% -0.16 1004 7.44 7.34 7.44 481 7.44 7.50 67 -8.25% -1.05%
Aspocomp Group 4.48 -5.68% -0.27 144 4.48 4.48 4.48 49 4.45 4.55 74 -13.32% -10.04%
Atria A 8.45 -1.17% -0.10 283 8.28 8.28 8.45 23 8.29 8.56 30 -13.55% -14.50%
Bank Of Åland A 20.40 4.08% 0.80 20 19.10 19.10 20.40 39 18.80 20.40 10 -3.77% 22.89%
Bank Of Åland B 18.45 -0.81% -0.15 47 18.60 18.45 18.60 20 18.30 18.45 25 -5.58% 12.39%
Basware 25.30 -4.89% -1.30 600 25.65 25.20 25.75 207 25.40 25.75 151 -6.17% 12.12%
Biohit B 2.55 -7.94% -0.22 320 2.58 2.55 2.58 765 2.57 2.65 533 -14.24% -16.82%
Bittium 5.60 -2.95% -0.17 1124 5.62 5.54 5.62 1100 5.58 5.64 632 -8.12% -10.82%
CapMan B 2.35 -1.88% -0.04 3005 2.38 2.33 2.38 1589 2.37 2.39 168 -16.87% 4.37%
CARGOTEC 26.40 -2.87% -0.78 17648 26.36 26.00 26.50 41 26.36 26.44 103 -11.00% -10.30%
Caverion 6.20 1.81% 0.11 11005 5.81 5.81 6.20 303 6.18 6.20 142 -9.38% -15.65%
Citycon 8.89 -2.04% -0.18 7089 8.91 8.84 8.91 3 8.88 8.92 241 -5.64% -3.04%
Componenta 0.10 -1.96% -0.00 7178 0.10 0.10 0.10 50000 0.06 0.10 3255 -7.27% -7.27%
CONSTI YHTIOET OYJ 7.90 0.00% 0.00 - 7.90 7.90 7.90 18 7.92 8.32 566 -1.00% 23.44%
Cramo 13.74 0.00% 0.00 1032 13.74 13.72 13.74 276 13.71 13.76 229 -0.07% 3.70%
Digia 4.31 -4.43% -0.20 494 4.30 4.30 4.32 53 4.31 4.33 42 -9.80% 13.32%
Digitalist Group 0.04 4.00% 0.00 7200 0.04 0.04 0.04 22314 0.04 0.04 4505 -9.50% -10.31%
Dovre Group 0.28 2.55% 0.01 8179 0.30 0.28 0.30 1061 0.27 0.28 568 -18.50% -4.08%
- - - - - - - - - - - 0.00% 0.00%
Efore 2.48 0.00% 0.00 - 2.48 2.48 2.48 1 1.75 2.60 80 0.00% -3.88%
Elecster A 6.25 -6.72% -0.45 18 6.40 6.25 6.40 233 6.25 8.60 35 -19.76% -10.07%
Elisa Corp. 52.72 -2.95% -1.60 57943 53.00 52.06 53.44 36 52.70 52.74 277 -5.60% 10.38%
Endomines 0.60 -0.66% -0.00 3725 0.59 0.59 0.60 1333 0.58 0.61 1588 9.09% 14.50%
EQ Oyj 12.70 3.67% 0.45 461 12.00 11.90 12.80 45 12.60 12.85 33 -18.60% -0.81%
Etteplan 9.26 -2.73% -0.26 102 9.26 9.24 9.26 19 9.20 9.26 18 -7.57% -6.21%
EVLI PANKKI OYJ B 11.30 -0.88% -0.10 40 11.30 11.30 11.30 100 11.05 11.35 46 -6.56% 7.55%
Exel Composites 5.17 -2.45% -0.13 386 5.16 5.10 5.17 201 5.14 5.24 31 -14.52% -18.46%
F-Secure 2.81 -2.09% -0.06 3170 2.85 2.80 2.85 2420 2.84 2.87 1258 -8.87% -5.27%
Finnair 5.00 -2.15% -0.11 20077 4.85 4.77 5.00 716 4.99 5.04 240 -12.80% -13.02%
Fiskars 10.68 -3.09% -0.34 833 10.82 10.68 10.82 332 10.80 10.92 332 -9.89% -2.13%
FORTUM 19.48 -2.96% -0.59 193234 19.46 19.18 19.57 7 19.48 19.48 200 -9.22% -8.81%
Glaston Oyj 0.98 -2.09% -0.02 16239 0.97 0.97 0.98 333 0.95 0.98 667 -10.27% -19.60%
HARVIA OYJ 10.05 -2.43% -0.25 10140 10.00 9.96 10.10 50 10.10 10.20 396 -11.59% -1.44%
HKScan A 1.89 -0.73% -0.01 5221 1.90 1.86 1.90 86 1.89 2.50 550 -10.63% -31.12%
Honkarakenne B 3.35 -5.37% -0.19 975 3.26 3.26 3.36 92 3.32 3.50 167 -10.61% -15.31%
Huhtamäki 37.41 -2.04% -0.78 17953 37.03 36.80 37.49 90 37.38 37.41 40 -9.29% -7.55%
Ilkka-Yhtymä 2 3.58 0.00% 0.00 112 3.58 3.58 3.58 116 3.51 3.55 89 -5.04% 2.58%
Incap 16.90 1.50% 0.25 99 17.05 16.90 17.05 44 16.00 19.45 76 -14.86% 2.42%
Innofactor 0.77 -3.99% -0.03 1808 0.75 0.75 0.78 681 0.72 0.80 392 -9.68% 13.28%
Investors House 6.65 0.00% 0.00 - 6.65 6.65 6.65 36 6.00 6.15 76 0.00% 3.10%
KAMUX OYJ 7.86 -1.75% -0.14 746 7.54 7.54 7.98 101 7.84 8.20 40 -8.05% 8.70%
KEMIRA 11.53 -2.29% -0.27 33752 11.43 11.32 11.58 160 11.52 11.54 530 -11.08% -11.28%
Keskisuomalainen A 12.10 2.54% 0.30 43 12.10 12.10 12.10 83 11.60 13.25 242 -9.02% 7.08%
Kesko 'A' 58.20 -2.68% -1.60 57 58.20 58.20 58.20 63 58.40 58.80 100 -7.14% 2.05%
KESKO B 62.64 -1.97% -1.26 8244 61.84 61.82 62.80 83 62.50 62.66 48 -7.53% 1.27%
Kesla A 4.48 0.00% 0.00 - 4.48 4.48 4.48 37 4.04 4.54 33 -2.61% -8.20%
KOJAMO OYJ 17.40 -2.68% -0.48 37590 17.55 17.24 17.68 167 17.38 17.42 314 -3.46% 9.96%
KONE 50.00 -3.85% -2.00 493743 51.12 48.27 51.24 187 49.95 50.00 137 -5.56% -10.81%
KONECRANES 26.69 -3.54% -0.98 16920 26.50 26.18 26.95 151 26.66 26.72 25 -8.20% 1.10%
Lassila & Tikanoja 15.06 -0.53% -0.08 1498 15.00 14.68 15.06 295 15.02 15.10 53 -5.38% -3.57%
Lehto Group 1.95 -1.66% -0.03 1826 1.91 1.91 1.95 650 1.95 2.05 6456 -12.56% -15.46%
Marimekko 31.20 -4.59% -1.50 472 31.40 31.00 31.50 18 31.10 43.00 5 -13.49% -8.40%
MARTELA A 2.84 1.07% 0.03 649 2.86 2.84 2.89 62 2.78 2.85 219 -5.96% -12.88%
Metsa Board A 5.46 -3.53% -0.20 259 5.32 5.32 5.46 39 5.38 7.40 600 -7.21% -7.52%
Metsa Board B 5.13 -1.72% -0.09 65756 5.02 5.00 5.14 329 5.12 5.14 614 -7.19% -13.06%
METSO OYJ 29.38 -1.97% -0.59 104890 28.64 28.57 29.38 148 29.35 29.38 37 -9.59% -15.00%
MUSTI GROUP OYJ 10.00 0.25% 0.03 255 9.90 9.90 10.00 173 9.90 10.10 79 -9.81% 0.00%
Neo Industrial 'B' 2.56 -7.91% -0.22 260 2.57 2.56 2.68 384 2.56 2.68 125 -5.44% 34.95%
Neste Corp 35.84 -2.29% -0.84 226551 35.60 34.92 35.97 85 35.83 35.86 12 -6.19% 18.25%
- - - - - - - - - - - 0.00% 0.00%
NoHo Partners 9.44 -1.05% -0.10 653 9.34 9.30 9.44 35 9.30 9.56 147 -16.32% -7.83%
NOKIA 3.55 -2.81% -0.10 2540628 3.50 3.46 3.57 1344 3.54 3.55 600 -4.13% 10.23%
NOKIAN TYRES 24.03 -4.38% -1.10 132406 24.41 23.88 24.64 151 24.02 24.05 274 -7.17% -2.18%
Nordea Bank 76.19 -1.91% -1.48 961887 75.33 74.80 76.30 600 76.15 76.19 1267 -9.96% 2.51%
Nurminen Logistics 0.28 -4.17% -0.01 1621 0.28 0.28 0.28 921 0.27 0.28 935 2.13% 8.27%
Olvi A 38.55 -4.46% -1.80 293 38.40 37.35 38.55 97 37.70 38.50 46 0.56% -2.06%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'A' 1.95 -1.02% -0.02 548 1.95 1.95 1.95 3281 1.91 1.99 3141 -5.98% -2.24%
Oriola 'B' 1.93 1.05% 0.02 8788 1.89 1.89 1.94 413 1.92 1.94 994 -6.73% -5.35%
Orion A 35.00 -2.51% -0.90 236 34.65 34.65 35.00 562 34.85 35.25 375 -5.40% -12.22%
Orion B 35.81 -1.57% -0.57 35616 35.68 35.11 35.84 40 35.69 35.72 155 -5.33% -11.89%
OUTOKUMPU 3.51 -2.07% -0.07 173428 3.40 3.39 3.51 33 3.50 3.50 338 -13.38% 27.18%
OUTOTEC 4.60 -1.65% -0.08 26295 4.44 4.42 4.60 1 4.60 4.62 811 -10.88% -18.94%
Ovaro Kiinteistösijo 3.99 -2.21% -0.09 54 3.99 3.99 3.99 234 4.02 3.99 701 -5.34% -2.39%
Panostaja 0.81 0.25% 0.00 900 0.81 0.81 0.81 192 0.80 0.81 1552 -7.59% -10.67%
Pihlajalinna 15.22 0.00% 0.00 1835 15.20 15.20 15.22 168 15.20 15.26 200 -0.26% -0.26%
Plc Uutechnic 'A' 0.34 0.00% 0.00 - 0.34 0.34 0.34 2628 0.34 0.35 917 1.18% 3.61%
Ponsse 24.95 -3.67% -0.95 359 24.80 24.60 24.95 145 24.60 24.95 152 -9.76% -16.45%
PunaMusta Media 6.35 0.00% 0.00 - 6.35 6.35 6.35 149 6.50 6.45 53 0.00% 4.10%
QPR Software 2.26 -6.61% -0.16 264 2.22 2.22 2.26 134 2.14 2.26 132 -6.61% 0.00%
QT Group 20.10 -2.90% -0.60 1084 20.30 19.90 20.30 41 20.20 20.30 226 -13.39% -3.27%
Raisio V 3.01 -1.63% -0.05 3590 2.99 2.97 3.01 520 3.04 3.06 1830 -9.47% -9.60%
Rapala VMC 2.69 -3.24% -0.09 89 2.69 2.69 2.69 667 2.61 2.71 83 -6.71% 1.46%
Raute A 23.10 -6.85% -1.70 43 23.20 23.10 23.20 89 23.10 23.20 4 -4.62% 0.40%
Revenio Group 27.05 -1.81% -0.50 919 26.65 26.45 27.05 134 26.90 27.05 61 -4.84% 5.15%
Robit Oyj 2.38 0.00% 0.00 - 2.38 2.38 2.38 200 2.20 3.30 467 -17.93% -16.20%
ROVIO ENTERTAINMENT 3.58 -0.36% -0.01 4988 3.50 3.46 3.58 999 3.56 3.61 999 -8.92% -18.35%
Saga Furs C 8.48 -2.53% -0.22 365 8.66 8.48 8.70 52 8.32 10.25 52 -10.17% -15.20%
Sampo 'A' 37.05 -2.40% -0.91 160922 36.85 36.54 37.20 37 37.05 37.08 212 -7.98% -2.54%
SANOMA 10.31 -2.92% -0.31 5763 10.33 10.09 10.40 366 10.25 10.37 123 -4.67% 12.03%
Scanfil 4.48 -3.66% -0.17 432 4.55 4.48 4.55 35 4.45 4.48 161 -13.57% -3.53%
Sievi Capital 1.11 -0.89% -0.01 3406 1.10 1.09 1.11 745 1.03 1.11 545 -5.08% -12.16%
Siili Solutions 9.50 6.74% 0.60 435 9.34 9.34 9.50 65 9.30 9.50 17 -7.87% 0.00%
Solteq 1.42 0.00% 0.00 - 1.42 1.42 1.42 311 1.36 1.30 384 0.00% -4.05%
Soprano 0.29 0.00% 0.00 - 0.29 0.29 0.29 538 0.29 0.35 3177 0.00% 6.67%
Sotkamo Silver 0.31 -9.93% -0.03 21889 0.32 0.30 0.32 1014 0.30 0.31 3840 -5.95% -7.82%
SRV Group 1.14 -2.16% -0.03 2071 1.14 1.14 1.14 832 1.14 1.34 632 -8.66% -15.33%
SSAB A 29.47 -3.38% -1.03 199227 29.21 28.78 29.70 1100 29.47 29.52 1091 -11.72% -7.32%
SSAB B 27.60 -4.17% -1.20 33538 27.57 27.10 27.88 314 27.68 27.84 720 -11.28% -5.76%
SCISYS 1.03 0.98% 0.01 793 1.03 1.03 1.03 793 1.03 1.06 973 -4.67% -0.97%
Stockmann A 2.73 1.49% 0.04 808 2.71 2.71 2.73 1570 2.55 2.65 197 -12.50% 21.88%
Stockmann B 2.62 -2.43% -0.07 955 2.60 2.60 2.62 65 2.52 3.62 6000 -6.94% 30.41%
Stora Enso A 11.30 -6.22% -0.75 399 11.35 11.30 11.35 167 10.80 11.40 92 -8.71% -11.07%
Stora Enso Oyj R 10.71 -2.95% -0.33 553127 10.58 10.48 10.77 400 10.70 10.71 1272 -9.59% -15.28%
Suominen 2.28 -2.56% -0.06 307 2.28 2.28 2.28 167 2.00 2.26 59 -2.50% 0.86%
Taaleri Oyj 8.80 -3.30% -0.30 80 8.80 8.80 8.80 55 8.38 9.54 41 -9.28% 4.27%
Talenom Oyj 6.36 -6.47% -0.44 782 6.30 6.30 6.40 159 6.36 45.00 7 -0.49% 0.00%
Tecnotree 0.22 0.00% 0.00 - 0.22 0.22 0.22 1515 0.22 0.24 893 -4.35% 30.56%
Teleste 4.77 -2.25% -0.11 127 4.75 4.75 4.77 100 4.75 4.76 23 -5.06% -7.92%
Telia Company 38.38 -2.75% -1.08 1241768 38.50 37.88 38.72 99 38.39 38.41 4397 -6.72% -2.10%
Terveystalo 10.76 -0.92% -0.10 1246 10.80 10.60 10.80 330 10.74 10.80 34 -5.57% -2.51%
TietoEVRY 25.80 0.23% 0.06 36152 25.00 25.00 26.04 120 25.70 25.78 204 -4.60% -7.14%
Tikkurila 13.76 -0.29% -0.04 1155 13.64 13.62 13.76 258 13.66 13.76 220 -7.51% -3.77%
TOKMANNI GROUP CORP 11.98 -1.32% -0.16 2452 11.86 11.74 11.98 162 11.92 12.00 575 -12.54% -3.65%
Trainers´ House 0.36 -8.21% -0.03 1855 0.35 0.35 0.36 1387 0.35 0.37 1281 -8.21% -8.21%
Tulikivi A 0.16 4.35% 0.01 11118 0.15 0.15 0.16 2840 0.14 0.16 1984 -5.45% -6.87%
UPM-KYMMENE 27.56 -2.96% -0.84 128737 27.53 27.14 27.69 15 27.58 27.61 100 -7.16% -8.15%
Uponor 11.94 -2.53% -0.31 3501 11.83 11.60 11.94 299 11.81 11.94 710 -11.42% 4.97%
Vaisala 30.60 -1.45% -0.45 356 30.10 30.10 30.60 50 30.75 31.10 117 -7.73% -2.66%
Valmet OYJ 21.50 -2.54% -0.56 82633 21.18 21.04 21.78 265 21.46 21.50 522 -6.21% 3.18%
Valoe Oyj 0.08 -10.12% -0.01 34015 0.08 0.08 0.08 4528 0.08 0.08 8816 1.06% -20.25%
Viking Line 18.40 0.00% 0.00 - 18.40 18.40 18.40 130 17.70 25.00 50 -7.54% -2.65%
WARTSILA 9.43 -3.02% -0.29 352531 9.28 9.21 9.46 13 9.43 9.44 200 -8.43% -1.50%
Wulff Group 2.10 1.94% 0.04 138 2.12 2.10 2.12 1000 1.17 2.18 284 -6.25% 18.64%
YIT 6.09 -1.46% -0.09 26929 6.00 5.92 6.09 3 6.07 6.08 350 -10.63% 3.60%
Yleiselektroniikka E 16.80 0.00% 0.00 - 16.80 16.80 16.80 42 14.80 19.00 66 -5.62% 64.71%