23.10.2020 08:09:05
FINLAND OMXH PORTFOLIO
7088.53
EUR
-33.3093
-0.47%
22.10.2020 17:36
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.10.2020 7121.84 Volatilität in % -
Börse Letzter Handel 22.10.2020 / 17:36
Währung EUR Aktualisierungsstand 23.10.2020 / 08:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 3.22% 7481.4 4659.0
1 Woche -0.83% 7274.9 7049.4
1 Monat 2.12% 7274.9 6794.1
3 Monate 5.76% 7274.9 6481.5
6 Monate 25.94% 7274.9 5592.7
1 Jahr 6.09% 7481.4 4659.0
3 Jahre 5.24% 7481.4 4659.0
SMI
15.02
26.51
3.22
SMI
-7.84
-10.68
SMI
-5.82
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":3.22,"chartHeight":12.661568263778,"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":-5.82,"chartHeight":15.358620807714,"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":-15.32,"chartHeight":19.768627492246,"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":-0.61,"chartHeight":7.3333333333333,"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":-0.77,"chartHeight":7.3333333333333,"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":-5.33,"chartHeight":14.957884935168,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.10.2020 08:09:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
- - - - - - - - - - - 0.00% 0.00%
Ahlstrom-Munksjö 17.84 0.11% 0.02 1274 17.86 17.80 17.86 41 17.78 17.86 339 -0.11% 24.41%
- - - - - - - - - - - 0.00% 0.00%
Alma Media 7.82 2.09% 0.16 639 7.86 7.74 7.88 33 7.72 8.08 1913 5.68% 0.77%
ALTIA OYJ 9.80 -1.51% -0.15 1298 9.89 9.80 9.90 17 9.80 9.84 5 -2.20% 20.10%
Apetit 9.06 -0.66% -0.06 125 9.06 9.06 9.06 91 8.98 9.32 96 0.67% 17.66%
- - - - - - - - - - - 0.00% 0.00%
Aspo 6.20 0.98% 0.06 1562 6.20 6.20 6.26 66 5.90 6.20 63 0.00% -18.85%
- - - - - - - - - - - 0.00% 0.00%
Atria A 9.68 2.54% 0.24 771 9.72 9.68 9.88 49 9.40 9.68 59 4.65% -3.20%
Bank Of Åland A 19.90 0.00% 0.00 - 19.90 19.90 19.90 93 18.50 19.90 33 0.00% 19.88%
Bank Of Åland B 20.30 0.00% 0.00 58 20.40 20.30 20.40 23 20.30 20.80 42 1.50% 22.66%
Basware 38.90 -2.14% -0.85 10330 39.35 38.50 39.70 25 38.25 39.45 59 0.91% 63.96%
Biohit B 2.01 0.50% 0.01 529 2.03 2.00 2.05 57 2.01 2.02 360 -2.43% -39.64%
Bittium 7.07 -1.12% -0.08 2167 7.06 7.03 7.07 179 7.00 7.09 114 -2.21% 9.27%
CapMan B 2.09 -0.71% -0.01 589 2.08 2.08 2.09 104 2.04 2.10 1146 0.97% -8.73%
Cargotec B 31.98 -4.76% -1.60 9546 33.66 31.42 33.66 366 31.90 31.98 105 -1.66% 5.54%
Caverion 5.86 -1.60% -0.10 6357 5.95 5.84 5.95 202 5.80 6.00 59 -5.87% -18.91%
Citycon 6.95 -1.28% -0.09 7076 6.96 6.94 7.06 506 6.91 6.99 841 -3.20% -25.79%
Componenta 0.08 -2.53% -0.00 56564 0.08 0.08 0.08 20772 0.08 0.08 9180 3.49% -30.00%
Consti 8.64 0.00% 0.00 206 8.54 8.54 8.64 41 8.40 8.64 157 1.65% 35.00%
Digia 6.54 -1.21% -0.08 22 6.54 6.54 6.54 213 6.16 6.70 148 -2.39% 64.32%
Digitalist Group 0.03 -1.20% -0.00 11998 0.03 0.03 0.03 4447 0.03 0.03 10649 0.61% -26.46%
Dovre Group 0.32 -1.87% -0.01 4680 0.31 0.31 0.32 1081 0.31 0.31 3055 1.61% 7.14%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Elecster A 7.70 0.00% 0.00 - 7.70 7.70 7.70 42 7.20 7.65 41 0.65% 3.36%
Elisa A 44.65 -1.52% -0.69 109025 45.20 44.54 45.26 24 44.55 44.65 25 -10.54% -9.27%
Endomines 4.60 0.00% 0.00 - 4.60 4.60 4.60 525 4.50 4.68 1750 -2.54% -9.09%
Enedo 1.01 0.96% 0.01 4086 0.97 0.97 1.01 280 0.97 1.15 1349 -15.87% -60.87%
Enento Group 34.20 -0.87% -0.30 52 34.70 34.10 34.70 147 32.80 34.40 21 2.40% 4.27%
EQ Oyj 13.15 0.00% 0.00 - 13.15 13.15 13.15 39 13.15 13.20 28 0.00% 6.48%
Etteplan 10.60 -6.61% -0.75 1193 10.40 10.15 10.60 100 7.00 10.65 33 6.85% 4.43%
EVLI PANKKI OYJ B 10.70 -1.83% -0.20 661 10.50 10.45 10.80 50 10.30 10.95 49 3.38% 0.94%
Exel Composites 6.44 -0.92% -0.06 576 6.44 6.40 6.44 288 6.40 6.70 338 0.62% -0.92%
F-Secure 3.43 -1.58% -0.06 4027 3.56 3.43 3.56 2000 2.20 5.00 1724 -6.41% 13.01%
Finnair 0.38 1.41% 0.01 145105 0.37 0.36 0.38 4000 0.37 0.38 8438 3.08% -65.32%
Fiskars 12.42 -1.74% -0.22 462 12.52 12.42 12.56 30 12.14 12.54 197 -4.02% 10.30%
FORTUM 17.40 0.14% 0.03 489931 17.41 17.11 17.41 364 17.38 17.42 80 -2.98% -20.98%
Glaston Oyj 0.69 -1.71% -0.01 3383 0.70 0.69 0.70 308 0.66 0.69 420 -0.86% -44.80%
HARVIA OYJ 17.80 -0.56% -0.10 775 17.65 17.50 17.80 39 17.15 17.80 35 -2.47% 70.33%
HKScan A 1.91 -0.10% -0.00 983 1.91 1.91 1.93 99 1.91 1.92 37 0.42% -30.90%
Honkarakenne B 3.77 1.34% 0.05 1534 3.78 3.70 3.83 76 3.72 3.92 731 -3.83% -9.81%
Huhtamäki 43.12 -1.96% -0.86 82920 45.54 42.38 46.00 237 43.08 43.56 149 -1.78% 4.38%
Ilkka-Yhtymä 2 3.43 3.94% 0.13 274 3.35 3.35 3.43 801 3.30 3.54 688 2.39% -1.72%
Incap 17.60 -1.68% -0.30 150 17.70 17.60 17.70 11 17.50 17.65 134 -4.09% 6.67%
Innofactor 1.37 -0.72% -0.01 2441 1.40 1.34 1.40 322 1.33 1.37 112 8.73% 93.50%
Investors House 5.50 0.00% 0.00 - 5.50 5.50 5.50 58 5.30 5.55 127 0.00% -14.73%
KAMUX OYJ 9.70 -0.51% -0.05 5523 9.61 9.61 9.76 769 9.68 9.83 530 -4.24% 31.79%
KEMIRA 11.67 -0.68% -0.08 14598 11.61 11.59 11.71 1296 11.64 11.72 1400 0.00% -12.26%
Keskisuomalainen A 10.50 0.00% 0.00 - 10.50 10.50 10.50 33 10.10 10.75 33 0.96% -7.08%
Kesko 'A' 21.55 0.00% 0.00 636 21.45 21.35 21.55 359 21.35 22.00 804 -0.92% 47.10%
Kesko B 22.48 -1.49% -0.34 314799 22.80 22.35 22.82 223 22.44 22.62 125 -0.97% 42.50%
Kesla A 4.03 -1.71% -0.07 12 4.03 4.03 4.03 36 3.87 4.00 102 0.75% -17.42%
KOJAMO OYJ 17.90 0.11% 0.02 190018 17.72 17.72 18.04 200 17.88 17.94 126 -2.82% 10.09%
KONE 71.34 -3.25% -2.40 252299 73.70 70.76 74.02 108 71.34 71.68 71 -3.85% 22.37%
Konecranes 28.74 -3.94% -1.18 30112 29.42 28.48 29.58 31 28.60 28.76 100 -1.84% 5.01%
Lassila & Tikanoja 13.12 0.77% 0.10 2058 13.00 12.90 13.12 35 12.86 13.12 5 0.31% -16.43%
Lehto Group 1.41 0.00% 0.00 - 1.41 1.41 1.41 835 1.39 1.40 213 -0.71% -40.03%
Marimekko 35.45 -1.12% -0.40 47 35.50 35.45 35.50 250 34.00 35.50 17 0.71% -0.70%
MARTELA A 2.38 3.93% 0.09 10 2.38 2.38 2.38 42 2.27 2.29 153 0.42% -26.99%
Metsä Board A 7.44 0.00% 0.00 - 7.44 7.44 7.44 200 7.20 7.30 300 -2.11% 21.57%
Metsä Board B 7.26 -2.22% -0.17 98999 7.38 7.22 7.47 124 7.25 7.29 280 -4.79% 20.80%
Metso Outotec 6.54 -1.13% -0.07 460529 6.60 6.49 6.64 692 6.46 6.54 914 0.08% 13.26%
MUSTI GROUP OYJ 20.54 -0.58% -0.12 2410 20.46 20.40 20.58 343 20.50 20.66 148 -4.55% 0.00%
Neles 11.66 0.45% 0.05 82963 11.62 11.62 11.72 897 11.65 11.69 75 -2.30% 0.00%
Neo Industrial 'B' 2.56 12.78% 0.29 1842 2.38 2.33 2.73 100 2.50 2.65 71 15.32% 24.27%
Neste Corp 49.64 3.09% 1.49 364499 48.62 48.12 51.42 102 49.20 49.86 101 4.26% 60.03%
- - - - - - - - - - - 0.00% 0.00%
NoHo Partners 5.02 0.40% 0.02 434 4.94 4.94 5.02 105 4.96 4.99 155 0.40% -51.50%
NOKIA 3.57 -0.10% -0.00 7181007 3.59 3.54 3.66 1700 3.57 3.58 2000 4.37% 7.84%
NOKIAN TYRES 25.79 0.96% 0.24 99411 25.25 25.14 26.00 326 25.78 25.81 100 4.03% 0.39%
Nordea Bank 68.20 -0.10% -0.07 3175881 68.12 67.11 68.23 1500 68.12 68.32 1500 -1.39% -9.99%
Nurminen Logistics 0.40 0.00% 0.00 - 0.40 0.40 0.40 1762 0.38 0.43 2500 -0.98% 51.88%
Olvi A 42.80 0.71% 0.30 4 42.80 42.80 42.80 27 42.40 42.70 12 -1.15% 3.88%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Oriola 'A' 2.00 0.00% 0.00 - 2.00 2.00 2.00 333 1.85 1.99 149 -0.25% -0.75%
Oriola 'B' 1.85 -5.03% -0.10 12510 1.94 1.85 1.94 866 1.85 2.65 1086 -4.44% -8.42%
Orion A 37.65 3.86% 1.40 1129 36.75 36.75 37.85 150 37.80 38.15 83 -2.46% -7.95%
Orion B 37.97 4.57% 1.66 125045 36.88 36.60 38.14 60 37.95 38.09 20 -1.84% -8.04%
OUTOKUMPU 2.32 0.43% 0.01 235141 2.31 2.25 2.32 370 2.32 2.33 5332 3.34% -17.55%
Ovaro Kiinteistösijo 4.14 -0.48% -0.02 171 4.14 4.14 4.14 228 4.05 5.34 60 1.22% -0.96%
Panostaja 0.70 0.00% 0.00 1372 0.70 0.70 0.70 758 0.68 0.73 1231 -0.56% -21.78%
Pihlajalinna 9.56 0.00% 0.00 - 9.56 9.56 9.56 40 9.48 9.70 80 -4.02% -37.35%
Plc Uutechnic 'A' 0.45 0.00% 0.00 - 0.45 0.45 0.45 100 0.30 0.46 785 2.27% 35.54%
Ponsse 26.95 1.70% 0.45 146 26.75 26.75 27.00 10 27.00 27.65 284 13.95% -13.06%
PunaMusta Media 5.85 0.00% 0.00 - 5.85 5.85 5.85 74 5.80 5.80 6 0.00% -4.10%
QPR Software 1.84 -2.13% -0.04 144 1.84 1.84 1.88 128 1.77 1.84 116 -5.15% -18.58%
QT Group 36.65 -1.48% -0.55 1231 36.60 36.40 37.40 253 36.50 37.80 458 -4.56% 71.26%
Raisio V 3.12 -0.32% -0.01 317 3.12 3.12 3.13 70 3.11 3.15 137 -0.48% -7.68%
Rapala VMC 2.80 1.27% 0.04 374 2.73 2.73 2.80 752 2.65 2.81 240 1.08% 2.19%
Raute A 20.90 0.00% 0.00 - 20.90 20.90 20.90 10 20.40 20.60 10 9.71% -15.38%
Revenio Group 37.95 -4.29% -1.70 1895 38.20 37.55 39.00 52 37.95 38.15 9 -4.41% 189.69%
Robit Oyj 2.20 0.00% 0.00 - 2.20 2.20 2.20 75 2.18 2.15 438 0.00% -22.54%
ROVIO ENTERTAINMENT 5.55 -0.80% -0.04 16347 5.51 5.49 5.61 66 5.00 5.55 208 -4.47% 26.14%
Saga Furs C 5.32 0.38% 0.02 88 5.32 5.32 5.32 400 5.30 5.32 88 -0.37% -46.80%
Sampo 'A' 35.45 -0.48% -0.17 170481 35.68 35.11 35.69 223 35.41 35.45 300 -0.45% -8.99%
SANOMA 12.42 -0.64% -0.08 4771 12.30 12.30 12.48 245 12.36 12.50 84 5.43% 31.01%
Scanfil 5.30 0.38% 0.02 139 5.30 5.30 5.30 67 5.04 5.28 139 -0.38% 9.96%
Sievi Capital 1.03 -0.96% -0.01 40 1.03 1.03 1.03 334 1.00 1.03 40 -1.44% -19.22%
Siili Solutions 12.50 1.21% 0.15 77 12.50 12.50 12.50 12 12.00 12.50 31 1.21% 0.00%
Solteq 1.57 -3.68% -0.06 35 1.57 1.57 1.57 155 1.49 1.56 35 0.00% 6.08%
Soprano 0.27 0.00% 0.00 - 0.27 0.27 0.27 1392 0.27 0.40 150 0.00% 0.74%
Sotkamo Silver 0.31 -3.13% -0.01 5464 0.32 0.31 0.32 6949 0.30 0.33 1697 -4.63% -7.73%
SRV Yhtiot 0.59 1.03% 0.01 212 0.59 0.59 0.59 484 0.57 0.59 835 7.72% -41.77%
SSAB A 28.82 -4.63% -1.40 1391629 29.61 28.07 29.76 500 28.71 28.87 500 -3.64% -12.43%
SSAB B 27.09 -3.90% -1.10 151165 27.71 26.43 27.71 1000 27.02 27.21 500 -4.95% -11.35%
SCISYS 1.27 -0.39% -0.01 10 1.27 1.27 1.27 762 1.21 1.26 513 0.39% 23.79%
Stockmann B 0.77 0.00% 0.00 - 0.77 0.77 0.77 333 0.77 1.02 200 -2.52% -62.38%
Stockmann A 1.07 0.00% 0.00 - 1.07 1.07 1.07 124 1.00 1.50 340 -4.44% -52.01%
Stora Enso A 13.85 0.00% 0.00 - 13.85 13.85 13.85 54 13.75 14.60 26 -4.81% 2.21%
Stora Enso Oyj R 13.32 -0.74% -0.10 654997 13.45 13.19 13.45 200 13.31 13.32 19 -5.33% 2.34%
Suominen 4.83 -0.21% -0.01 2652 4.88 4.83 4.88 74 4.82 4.84 417 -1.43% 108.19%
Taaleri Oyj 7.02 0.00% 0.00 - 7.02 7.02 7.02 60 6.72 7.32 108 0.29% -16.82%
Talenom Oyj 10.35 0.00% 0.00 - 10.35 10.35 10.35 20 10.15 10.35 21 -0.48% 0.00%
Tecnotree 0.60 -1.96% -0.01 17023 0.62 0.60 0.62 3070 0.59 0.60 1906 5.26% 256.08%
Teleste 3.88 0.52% 0.02 403 3.85 3.85 3.88 213 3.85 4.09 223 -1.02% -26.79%
Telia Company 35.65 -4.53% -1.69 3752741 36.44 35.23 36.44 2500 35.57 35.67 382 -7.31% -11.56%
Terveystalo 9.95 -1.14% -0.12 3575 10.02 9.91 10.02 83 9.80 10.00 302 -4.56% -10.73%
TietoEVRY 24.80 -1.74% -0.44 29424 25.32 24.68 25.32 600 24.72 24.94 188 2.31% -10.53%
Tikkurila 14.80 -2.89% -0.44 1996 15.12 14.74 15.12 16 14.74 14.98 203 -5.91% 3.21%
TOKMANNI GROUP CORP 15.14 -1.94% -0.30 8079 15.34 15.06 15.36 1752 14.84 15.36 41 -1.43% 20.16%
Trainers´ House 0.34 0.00% 0.00 - 0.34 0.34 0.34 1220 0.32 0.34 180 3.07% -13.85%
Tulikivi A 0.16 12.59% 0.02 7982 0.14 0.14 0.16 4735 0.15 0.15 4567 -5.15% -6.57%
- - - - - - - - - - - 0.00% 0.00%
UPM-KYMMENE 25.86 -0.81% -0.21 201797 26.04 25.81 26.15 217 25.81 25.90 100 0.35% -16.36%
Uponor 15.44 -3.02% -0.48 5522 15.54 15.32 15.66 125 15.44 15.76 1127 1.58% 32.31%
Vaisala 40.10 -1.05% -0.42 655 39.90 39.35 40.65 245 38.30 40.05 79 0.75% 25.71%
Valmet OYJ 20.27 1.10% 0.22 283503 20.00 19.86 20.36 249 20.22 20.28 1004 -1.36% -5.19%
Valoe Oyj 0.06 1.03% 0.00 26059 0.06 0.06 0.06 3101 0.06 0.07 21500 -13.31% -38.83%
- - - - - - - - - - - 0.00% 0.00%
Viking Line 15.90 0.00% 0.00 - 15.90 15.90 15.90 18 16.00 16.20 72 0.00% -15.87%
Wärtsilä 7.35 -0.84% -0.06 477841 7.42 7.23 7.42 683 7.34 7.36 300 3.79% -25.54%
Wulff Group 2.90 -1.36% -0.04 298 2.90 2.90 2.90 316 2.84 2.94 122 22.88% 63.84%
YIT 4.76 -1.00% -0.05 25728 4.80 4.71 4.80 153 4.75 4.80 5757 -6.10% -20.27%
Yleiselektroniikka E 17.10 0.00% 0.00 - 17.10 17.10 17.10 4 16.80 17.10 36 3.01% 67.65%