19.07.2019 00:21:23
FINLAND OMXH PORTFOLIO
6384.55
EUR
-132.4515
-2.03%
18.07.2019 17:34
 
Chart
Kursdaten
Kurs 6384.55 Eröffnung 6475.06
Diff. absolut -132.45 Tages-Hoch 6475.06
Diff. % -2.03 % Tages-Tief 6374.54
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 6517.01 Volatilität in % -
Börse Letzter Handel 18.07.2019 / 17:34
Währung EUR Aktualisierungsstand 19.07.2019 / 00:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.69% 6940.1 5939.7
1 Woche -1.76% 6583.7 6374.5
1 Monat -1.21% 6638.8 6374.5
3 Monate -5.56% 6790.0 6161.5
6 Monate -1.57% 6940.1 6161.5
1 Jahr -9.04% 7143.9 5892.5
3 Jahre 15.80% 7143.9 5390.7
7.3
13
SMI
6.69
18.75
SMI
-7.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.3,"chartHeight":18.109704976868,"year":2017,"ID_NOTATION":"9174290"},"2018":{"performance":-7.84,"chartHeight":18.468970366534,"year":2018,"ID_NOTATION":"9174290"},"2019":{"performance":6.69,"chartHeight":17.670415494592,"year":2019,"ID_NOTATION":"9174290"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.07.2019 00:21:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALTIA OYJ 7.40 0.00% 0.00 611 7.35 7.35 7.40 28 6.90 7.60 19 - 4.82%
AS TALLINK GRUPP FDR - - - - - - - - - - - - -
Afarak - - - - - - - - - - - - -
Ahlstrom-Munksjö 14.18 -1.25% -0.18 1437 14.30 14.06 14.30 312 13.98 14.24 224 -0.56% 17.38%
Aktia Bank - - - - - - - - - - - - -
Alma Media 6.40 -0.62% -0.04 874 6.48 6.40 6.48 336 6.40 6.44 85 6.31% 15.52%
Apetit 8.70 0.00% 0.00 - 8.70 8.70 8.70 72 8.66 8.66 20 -0.46% -3.33%
Asiakastieto Group 28.00 -0.36% -0.10 9 28.00 28.00 28.00 31 25.50 30.20 44 -1.06% 12.45%
Aspo 9.30 2.65% 0.24 14 9.30 9.30 9.30 29 8.90 9.50 19 0.22% 17.72%
Aspocomp Group - - - - - - - - - - - - -
Atria A 7.64 -0.65% -0.05 1343 7.41 7.41 7.74 18 7.39 7.71 18 -1.42% 16.29%
Bank Of Åland A 14.40 0.00% 0.00 - 14.40 14.40 14.40 136 13.90 14.80 57 -0.69% 5.88%
Bank Of Åland B 14.35 0.00% 0.00 - 14.35 14.35 14.35 228 14.45 15.00 171 -1.37% 8.71%
Basware 17.94 -1.21% -0.22 509 18.10 17.92 18.10 39 17.90 22.20 113 -0.33% -54.92%
Biohit B 2.80 0.00% 0.00 - 2.80 2.80 2.80 353 2.74 2.77 3611 0.36% -4.76%
Bittium 6.25 -1.11% -0.07 1020 6.23 6.23 6.29 41 6.10 7.30 34 -0.79% -18.19%
CARGOTEC 28.30 -11.23% -3.58 59685 31.80 28.16 31.80 1963 28.12 28.56 2122 -11.56% 6.47%
CONSTI YHTIOET OYJ 5.30 0.00% 0.00 - 5.30 5.30 5.30 42 5.12 5.30 1240 0.76% -1.49%
CapMan B 1.64 -2.38% -0.04 1493 1.67 1.64 1.67 1443 1.64 1.66 1580 -3.31% 10.08%
Caverion 6.18 -2.98% -0.19 523 6.18 6.18 6.20 470 6.14 6.25 468 -6.79% 20.94%
Citycon 9.17 -0.70% -0.07 4180 9.19 9.13 9.20 6088 9.07 9.34 4464 -0.19% 13.21%
Componenta 0.15 0.00% 0.00 - 0.15 0.15 0.15 4128 0.14 0.33 10000 -2.67% 1.96%
Cramo 8.04 -0.86% -0.07 13045 8.10 8.02 8.17 4153 7.97 8.11 369 -22.59% -46.25%
DNA PLC 20.96 0.10% 0.02 18553 20.98 20.94 20.98 103 20.96 21.16 2649 -0.19% 22.72%
Digia 3.15 -6.53% -0.22 358 3.35 3.15 3.35 479 3.20 3.39 291 -6.53% 13.72%
Digitalist Group 0.05 -3.10% -0.00 5408 0.05 0.05 0.05 1352 0.05 0.06 17472 -2.34% 5.04%
Dovre Group 0.23 -4.18% -0.01 715 0.23 0.23 0.23 1985 0.22 0.26 890 -4.58% 12.25%
EQ Oyj 9.00 -1.10% -0.10 494 9.10 9.00 9.10 16 8.70 9.50 30 -1.53% 17.80%
EVLI PANKKI OYJ B 8.12 0.00% 0.00 - 8.12 8.12 8.12 24 6.12 8.18 43 2.53% 11.85%
Efore 0.06 0.00% 0.00 - 0.06 0.06 0.06 270 0.04 0.16 5900 - 72.73%
Elecster A 8.85 0.00% 0.00 - 8.85 8.85 8.85 31 8.40 9.10 21 -4.32% 5.99%
Elisa Corp. 41.48 0.41% 0.17 59350 41.24 41.23 41.71 1208 40.75 42.17 1167 -2.74% 15.09%
Endomines 0.35 0.00% 0.00 - 0.35 0.35 0.35 789 0.35 0.50 374 - -22.91%
Etteplan 9.94 -0.60% -0.06 191 9.70 9.70 9.94 6 9.68 9.96 174 -2.07% 24.87%
Exel Composites 4.27 0.00% 0.00 - 4.27 4.27 4.27 196 4.11 4.30 47 - 5.43%
F-Secure 2.41 -1.73% -0.04 1310 2.42 2.40 2.42 35 2.33 3.21 886 -6.04% 5.01%
FORTUM 20.29 -0.20% -0.04 374660 20.24 20.13 20.37 2468 19.91 20.69 2194 0.79% 6.65%
Finnair 6.70 -1.83% -0.12 51240 6.91 6.68 6.97 3711 6.64 6.75 6407 -10.55% -5.37%
Fiskars 13.44 -1.61% -0.22 758 13.62 13.40 13.62 26 13.12 13.58 13 -2.18% -10.16%
Glaston Oyj 1.27 -1.17% -0.01 513 1.26 1.26 1.27 447 1.23 2.74 500 -0.78% -16.01%
HARVIA OYJ 7.26 0.00% 0.00 - 7.26 7.26 7.26 83 7.00 7.22 49 -0.55% 32.00%
HKScan A 1.63 1.87% 0.03 810 1.61 1.61 1.63 388 1.62 2.50 400 2.00% 15.42%
Hoivatilat - - - - - - - - - - - - -
Honkarakenne B 2.26 0.00% 0.00 - 2.26 2.26 2.26 275 2.24 3.44 300 - 14.72%
Huhtamäki 36.38 -1.20% -0.44 106740 36.75 36.06 36.75 69 35.62 37.12 1323 0.41% 34.89%
Ilkka-Yhtymä 2 3.59 0.00% 0.00 - 3.59 3.59 3.59 400 2.10 4.68 600 - 2.87%
Incap 14.20 0.00% 0.00 - 14.20 14.20 14.20 11 13.85 14.35 18 1.43% 93.99%
Innofactor 0.62 0.00% 0.00 - 0.62 0.62 0.62 6692 0.62 0.93 11019 -1.28% 72.07%
Investors House 6.40 0.00% 0.00 - 6.40 6.40 6.40 61 6.20 6.50 40 - 7.56%
KAMUX OYJ 5.30 -0.75% -0.04 41 5.30 5.30 5.30 41 5.30 5.58 1764 -1.49% -1.12%
KEMIRA 12.19 -2.25% -0.28 46758 12.50 12.15 12.50 4610 11.97 12.24 4672 0.08% 23.95%
KESKO B 49.90 -1.15% -0.58 42194 50.18 49.64 50.30 1004 49.02 50.72 970 0.52% 6.19%
KOJAMO OYJ 13.00 -1.07% -0.14 765 13.10 12.86 13.24 1374 12.88 13.10 2673 -1.66% 59.00%
KONE 51.24 -0.12% -0.06 364472 51.14 49.69 53.78 977 50.26 52.12 943 1.79% 23.41%
KONECRANES 30.34 -2.66% -0.83 57418 31.02 30.28 31.02 1651 29.80 30.94 1468 -4.77% 15.19%
Keskisuomalainen A 9.66 0.42% 0.04 125 9.32 9.32 9.66 24 8.90 9.30 61 0.42% 9.03%
Kesko 'A' 46.00 -1.29% -0.60 17 46.00 46.00 46.00 57 45.60 46.40 57 0.66% 5.26%
Kesla A 4.54 0.00% 0.00 - 4.54 4.54 4.54 47 4.30 4.60 91 0.89% 14.07%
Lassila & Tikanoja 13.48 -1.32% -0.18 1399 13.40 13.38 13.50 197 13.34 13.80 197 -4.40% -9.65%
Lehto Group 2.34 -0.51% -0.01 19446 2.35 2.30 2.35 1635 2.29 2.33 1319 -6.41% -45.04%
MARTELA A 3.02 0.00% 0.00 - 3.02 3.02 3.02 183 3.03 3.25 48 - 1.68%
METSAE BOARD A 7.02 -4.62% -0.34 249 7.32 6.98 7.32 44 6.94 7.32 83 -1.13% 14.33%
METSAE BOARD B 4.45 -1.59% -0.07 164840 4.51 4.42 4.51 6373 4.41 4.53 10044 -2.67% -12.82%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
Marimekko 27.10 0.00% 0.00 49 27.00 27.00 27.10 19 27.00 27.50 20 - 29.05%
NIXU CORP. - - - - - - - - - - - - -
NOKIA 4.56 0.34% 0.02 2305533 4.55 4.53 4.60 2649 4.42 4.71 1371 1.68% -9.24%
NOKIAN TYRES 27.13 -0.73% -0.20 107648 27.21 26.88 27.33 1844 26.69 27.42 39 -1.81% 1.16%
Neo Industrial 'B' 2.18 0.00% 0.00 - 2.18 2.18 2.18 69 2.10 2.25 115 2.35% 8.46%
Neste Corp 29.53 -2.96% -0.90 296512 30.13 29.51 30.13 1509 28.86 30.00 1643 -2.35% 31.71%
NoHo Partners 8.18 -6.19% -0.54 321 8.34 8.18 8.34 41 8.12 8.50 201 -6.19% -9.11%
Nordea Bank 64.97 -6.72% -4.68 5593520 67.20 64.38 67.35 500 63.65 66.21 7840 -8.01% -12.97%
Nurminen Logistics 0.29 2.10% 0.01 256 0.29 0.29 0.29 189 0.29 0.49 4000 2.10% 19.18%
OMA SAASTOPANKKI OYJ - - - - - - - - - - - - -
OUTOKUMPU 2.69 0.30% 0.01 199673 2.67 2.65 2.71 18591 2.63 2.71 3512 0.71% -15.58%
OUTOTEC 5.04 -2.70% -0.14 84700 5.12 4.99 5.12 500 3.40 6.01 125 -2.63% 63.93%
Olvi A 34.80 -0.14% -0.05 66 34.30 34.30 34.80 6 34.00 35.00 10 -0.29% 12.62%
Oriola 'A' 1.95 -0.76% -0.01 1315 1.96 1.95 1.96 3273 1.91 2.89 110 1.30% -1.02%
Oriola 'B' 1.95 -3.66% -0.07 8256 2.02 1.94 2.02 1499 1.96 1.99 4584 - -1.92%
Orion A 33.35 0.00% 0.00 - 33.35 33.35 33.35 81 31.45 31.95 81 -1.19% 11.54%
Orion B 31.90 -1.39% -0.45 92797 32.01 31.85 32.41 1570 31.24 32.43 1519 -5.54% 5.45%
Ovaro Kiinteistösijo 4.00 0.00% 0.00 - 4.00 4.00 4.00 92 4.00 5.34 60 1.27% -16.65%
Panostaja 0.84 0.00% 0.00 - 0.84 0.84 0.84 249 0.82 1.15 39 - -11.53%
Pihlajalinna 11.14 -1.42% -0.16 314 11.04 11.04 11.24 106 8.01 11.50 64 -6.23% 29.53%
Plc Uutechnic 'A' 0.44 -1.79% -0.01 1635 0.44 0.44 0.44 1635 0.44 0.44 440 -1.79% 34.15%
Ponsse 28.95 -5.39% -1.65 293 30.00 28.95 30.00 29 28.60 32.00 31 -5.85% 17.44%
PunaMusta Media 6.30 0.00% 0.00 - 6.30 6.30 6.30 72 6.25 6.25 55 - 5.00%
QPR Software 2.22 0.00% 0.00 - 2.22 2.22 2.22 214 2.12 2.24 74 - 38.75%
QT Group 13.15 0.00% 0.00 - 13.15 13.15 13.15 61 12.65 12.70 40 - -
ROVIO ENTERTAINMENT 6.54 -0.61% -0.04 7411 6.50 6.46 6.62 673 6.50 6.63 390 -4.46% 71.61%
Raisio V 2.96 -0.17% -0.01 3094 2.92 2.92 2.96 849 2.94 3.00 849 1.37% 26.82%
Ramirent 8.93 0.06% 0.01 2971 8.92 8.92 8.94 421 8.86 9.01 421 -0.33% 65.06%
Rapala VMC 3.17 1.93% 0.06 154 3.17 3.17 3.17 169 3.00 3.17 154 - 3.93%
Raute A 22.50 -2.17% -0.50 35 22.50 22.50 22.50 35 22.50 23.30 8 -2.17% 5.63%
Revenio Group 18.26 -3.28% -0.62 6923 19.18 18.26 19.18 282 17.90 18.36 222 -5.88% 43.10%
Robit Oyj 2.72 0.00% 0.00 - 2.72 2.72 2.72 205 2.80 4.00 1000 - 71.61%
SANOMA 8.59 -1.60% -0.14 586 8.66 8.59 8.68 787 8.51 8.64 483 -2.83% 1.30%
SCISYS 1.47 0.00% 0.00 - 1.47 1.47 1.47 486 1.41 1.52 369 1.03% -14.08%
SILMAEASEMA OYJ 5.32 0.00% 0.00 - 5.32 5.32 5.32 52 5.12 5.38 62 0.38% 15.90%
SRV Group 1.59 -6.47% -0.11 3456 1.62 1.59 1.62 145 1.51 1.60 35 -7.02% -6.47%
SSAB A 28.68 -1.27% -0.37 701388 28.89 28.44 28.92 1000 28.08 29.17 17838 -2.45% -5.84%
SSAB B 25.79 -1.45% -0.38 236402 26.01 25.62 26.05 1100 25.58 26.06 1100 -1.53% 3.87%
Saga Furs C 9.76 -0.61% -0.06 195 9.76 9.76 9.76 29 9.66 10.30 42 -1.81% 31.54%
Sampo 'A' 41.68 -0.86% -0.36 201508 41.69 41.32 41.89 1067 39.29 41.89 100 -0.41% 8.88%
Scanfil 4.06 0.00% 0.00 - 4.06 4.06 4.06 33 4.02 4.20 60 0.25% 9.14%
Sievi Capital 1.25 0.00% 0.00 - 1.25 1.25 1.25 186 1.05 1.69 1700 -1.19% 3.31%
Siili Solutions - - - - - - - - - - - - -
Solteq 1.45 0.00% 0.00 - 1.45 1.45 1.45 150 1.35 1.60 264 - 12.40%
Soprano 0.30 0.00% 0.00 - 0.30 0.30 0.30 868 0.28 0.30 2759 - 10.70%
Sotkamo Silver 0.37 9.14% 0.03 3463 0.35 0.35 0.38 1750 0.34 0.50 21500 9.14% -2.37%
Stockmann A 2.39 3.46% 0.08 184 2.39 2.39 2.39 129 2.22 2.96 796 -1.24% 15.46%
Stockmann B 2.04 0.25% 0.01 889 2.02 2.02 2.04 162 2.00 2.10 122 -0.73% 8.09%
Stora Enso A 12.70 -2.31% -0.30 76 12.70 12.70 12.70 20 12.60 12.95 149 -9.29% 14.41%
Stora Enso Oyj R 9.67 -1.87% -0.18 695883 9.84 9.63 9.86 5177 9.51 9.79 108 -1.85% -3.74%
Suominen 2.52 -2.33% -0.06 480 2.53 2.50 2.53 67 2.49 2.55 70 1.20% 37.33%
TOKMANNI GROUP CORP 8.06 -0.62% -0.05 9059 8.10 8.02 8.10 1026 7.98 8.12 317 -0.74% 12.41%
Taaleri Oyj - - - - - - - - - - - - -
Talenom Oyj - - - - - - - - - - - - -
Tecnotree 0.07 4.26% 0.00 3242 0.07 0.07 0.07 4423 0.06 0.08 6381 2.51% 47.98%
Teleste 5.88 -1.01% -0.06 306 5.88 5.88 5.88 306 5.88 6.44 35 -1.01% 12.21%
Telia Company 42.92 1.30% 0.55 2727028 42.14 42.14 43.39 197 42.42 42.95 1467 -1.24% 2.56%
Terveystalo 8.93 0.00% 0.00 - 8.93 8.93 8.93 260 5.00 8.99 119 -0.89% -
Tieto 23.92 -0.79% -0.19 14727 23.88 23.77 24.00 150 22.84 25.04 750 -3.63% 1.61%
Tikkurila 14.86 -0.27% -0.04 15485 14.74 14.72 14.86 43 14.78 15.18 186 -0.80% 23.22%
Trainers´ House 0.38 0.26% 0.00 50 0.38 0.38 0.38 4956 0.25 0.45 787 -8.81% 2.96%
Tulikivi A 0.14 -1.07% -0.00 1219 0.14 0.14 0.14 1442 0.14 0.16 3153 -5.76% 43.30%
UPM-KYMMENE 21.83 -2.20% -0.49 478233 22.20 21.74 22.20 49 21.65 22.00 48 -2.46% -1.27%
Uponor 9.11 -2.33% -0.22 9063 9.30 9.11 9.32 3092 9.03 9.19 1184 -2.75% 6.14%
Vaisala 19.49 -1.81% -0.36 250 19.70 19.49 19.70 20 19.40 19.48 72 -6.75% 19.57%
Valmet OYJ 21.30 -3.09% -0.68 138541 21.88 21.28 21.88 2620 21.08 21.46 2622 0.09% 19.13%
Valoe Oyj 0.18 0.00% 0.00 - 0.18 0.18 0.18 2145 0.17 0.76 2751 -6.33% 35.50%
Viking Line 18.20 0.00% 0.00 - 18.20 18.20 18.20 2 10.00 18.30 3 - 34.81%
WARTSILA 10.80 -13.28% -1.66 2533476 11.53 10.62 11.86 4030 10.62 11.12 3965 -10.26% -22.15%
Wulff Group 1.57 0.00% 0.00 - 1.57 1.57 1.57 233 1.57 1.66 276 -2.48% -6.55%
YIT 5.18 -1.80% -0.10 13784 5.21 5.17 5.27 3700 5.14 5.24 4731 -2.72% 1.57%
Yleiselektroniikka E 8.65 0.00% 0.00 - 8.65 8.65 8.65 500 8.65 8.70 727 - 18.49%