23.05.2019 01:51:26
FINLAND OMXH PORTFOLIO
6481.72
EUR
-6.8140
-0.10%
22.05.2019 17:34
 
Chart
Kursdaten
Kurs 6481.72 Eröffnung 6475.56
Diff. absolut -6.81 Tages-Hoch 6494.47
Diff. % -0.10 % Tages-Tief 6463.18
Volumen - Umsatz -
Schlusskurs vom 21.05.2019 6488.53 Volatilität in % -
Börse Letzter Handel 22.05.2019 / 17:34
Währung EUR Aktualisierungsstand 23.05.2019 / 01:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.31% 6940.1 5939.7
1 Woche 2.76% 6496.7 6325.0
1 Monat -4.12% 6790.0 6212.0
3 Monate -1.81% 6940.1 6212.0
6 Monate 4.70% 6940.1 5892.5
1 Jahr -9.22% 7143.9 5892.5
3 Jahre 25.51% 7143.9 4960.0
7.3
13
SMI
8.31
14.42
SMI
-7.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.3,"chartHeight":18.260394951376,"year":2017,"ID_NOTATION":"9174290"},"2018":{"performance":-7.84,"chartHeight":18.622649770881,"year":2018,"ID_NOTATION":"9174290"},"2019":{"performance":8.31,"chartHeight":18.918185509739,"year":2019,"ID_NOTATION":"9174290"}}
{"2017":{"performance":13,"chartHeight":21.189697948496,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.191851582906,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.42,"chartHeight":21.715923115139,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.952222372866,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.708877837485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.84,"chartHeight":21.126834956433,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.383714833475,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.239447679525,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.5,"chartHeight":20.10556981607,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.813302365343,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.500191426097,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.544684224781,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.209184044343,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.87811079487,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.05.2019 01:51:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALTIA OYJ 7.15 -0.83% -0.06 349 7.22 7.15 7.26 243 7.15 9.99 18 -5.42% 1.27%
AS TALLINK GRUPP FDR - - - - - - - - - - - - -
Afarak - - - - - - - - - - - - -
Ahlstrom-Munksjö 13.28 0.91% 0.12 921 13.24 13.24 13.32 466 13.20 13.44 516 0.91% 9.93%
Aktia Bank - - - - - - - - - - - - -
Alma Media 5.80 0.00% 0.00 380 5.90 5.80 5.90 58 5.48 6.10 356 -0.68% 4.69%
Apetit 8.70 0.00% 0.00 66 8.70 8.70 8.70 121 8.70 8.86 123 -0.91% -3.33%
Asiakastieto Group 26.70 0.00% 0.00 255 26.60 26.60 27.20 56 26.70 27.30 39 0.75% 7.23%
Aspo 8.60 0.00% 0.00 - 8.60 8.60 8.60 43 8.50 9.30 86 3.61% 8.86%
Aspocomp Group - - - - - - - - - - - - -
Atria A 7.41 -0.67% -0.05 1181 7.47 7.41 7.48 50 6.50 7.75 71 1.37% 12.79%
Bank Of Åland A 14.40 0.00% 0.00 - 14.40 14.40 14.40 70 14.30 17.00 10 - 5.88%
Bank Of Åland B 14.05 0.00% 0.00 - 14.05 14.05 14.05 70 14.00 14.40 20 - 6.44%
Basware 20.85 0.00% 0.00 - 20.85 20.85 20.85 34 20.75 21.00 9 2.96% -47.61%
Biohit B 2.74 -4.53% -0.13 288 2.75 2.74 2.75 69 2.50 2.83 134 1.86% -6.80%
Bittium 6.88 -2.41% -0.17 893 6.96 6.87 6.96 389 6.76 6.89 130 2.38% -9.95%
CARGOTEC 31.94 -0.06% -0.02 9969 32.00 31.80 32.22 1336 31.70 32.20 1599 0.88% 20.17%
CONSTI YHTIOET OYJ 5.20 0.00% 0.00 - 5.20 5.20 5.20 121 5.26 5.80 86 -1.52% -3.35%
CapMan B 1.58 -0.75% -0.01 2279 1.61 1.58 1.61 108 1.55 1.90 100 - 6.05%
Caverion 6.07 -0.65% -0.04 3475 6.13 6.06 6.14 449 6.04 6.14 449 -0.98% 18.79%
Citycon 9.11 0.61% 0.06 13802 9.10 9.04 9.12 2308 9.04 9.18 4065 2.13% 12.41%
Componenta 0.13 0.00% 0.00 - 0.13 0.13 0.13 3647 0.12 0.33 7352 18.67% -6.77%
Cramo - - - - - - - - - - - - -
DNA PLC 21.06 0.24% 0.05 54531 21.00 21.00 21.08 2709 20.86 21.22 2701 0.10% 23.30%
Digia 3.05 0.00% 0.00 - 3.05 3.05 3.05 835 3.00 3.08 1685 3.74% 10.11%
Digitalist Group 0.06 0.00% 0.00 - 0.06 0.06 0.06 4628 0.05 0.13 5000 5.20% 18.91%
Dovre Group 0.23 -1.32% -0.00 3010 0.23 0.23 0.23 4206 0.22 0.25 1196 -0.88% 10.29%
EQ Oyj 9.02 0.00% 0.00 - 9.02 9.02 9.02 130 8.88 9.12 41 4.16% 18.06%
EVLI PANKKI OYJ B 7.70 0.00% 0.00 - 7.70 7.70 7.70 20 7.50 8.62 56 -0.52% 6.06%
Efore 0.06 -3.17% -0.00 8570 0.05 0.05 0.06 6000 0.02 0.06 7944 -2.14% 47.06%
Elecster A 9.35 0.00% 0.00 - 9.35 9.35 9.35 266 8.05 10.10 319 2.75% 11.98%
Elisa Corp. 39.97 0.38% 0.15 65601 39.80 39.72 40.03 67 39.90 40.57 938 3.04% 10.90%
Endomines 0.37 0.00% 0.00 - 0.37 0.37 0.37 2095 0.37 0.55 100 -1.33% -27.17%
Etteplan 8.32 0.00% 0.00 - 8.32 8.32 8.32 54 8.30 8.50 28 - 4.52%
Exel Composites 4.13 -0.48% -0.02 28 4.13 4.13 4.13 446 4.13 4.12 2429 0.24% 1.98%
F-Secure 2.50 0.20% 0.01 1433 2.51 2.50 2.51 341 2.50 3.40 97 0.81% 8.71%
FORTUM 19.77 0.76% 0.15 433781 19.60 19.60 19.83 1991 19.50 20.10 1528 4.63% 3.94%
Finnair 6.69 -0.19% -0.01 21960 6.66 6.66 6.72 4171 6.64 6.75 5852 -2.30% -5.41%
Fiskars 19.18 -0.31% -0.06 1470 19.12 19.12 19.20 180 19.00 19.32 180 -1.84% 28.21%
Glaston Oyj 1.94 0.00% 0.00 - 1.94 1.94 1.94 75 1.91 2.50 73 -2.76% -4.20%
HARVIA OYJ 6.50 0.00% 0.00 - 6.50 6.50 6.50 47 6.16 6.52 65 -0.61% 18.18%
HKScan A 1.72 -1.71% -0.03 363 1.72 1.72 1.72 96 1.70 2.37 1066 -8.40% 21.78%
Hoivatilat - - - - - - - - - - - - -
Honkarakenne B 2.27 0.00% 0.00 - 2.27 2.27 2.27 205 2.24 3.44 300 -2.16% 15.23%
Huhtamäki 34.87 1.07% 0.37 41602 34.50 34.31 34.93 1126 34.32 34.96 65 3.35% 29.29%
Ilkka-Yhtymä 2 3.73 0.00% 0.00 - 3.73 3.73 3.73 400 2.10 3.98 118 - 6.88%
Incap 12.65 -3.44% -0.45 109 12.65 12.65 12.65 20 12.00 18.85 250 -0.78% 72.81%
Innofactor 0.59 0.00% 0.00 - 0.59 0.59 0.59 1305 0.56 0.68 207 -1.34% 64.25%
Investors House 6.50 0.00% 0.00 - 6.50 6.50 6.50 30 6.45 7.30 227 - 9.24%
KAMUX OYJ 5.50 0.00% 0.00 - 5.50 5.50 5.50 26 5.52 5.50 101 4.56% 2.61%
KEMIRA 12.49 0.32% 0.04 21955 12.50 12.47 12.66 4563 12.38 12.59 4256 0.89% 27.00%
KESKO B 46.78 -1.41% -0.67 43433 47.27 46.69 47.37 839 46.06 46.81 129 1.54% -0.45%
KOJAMO OYJ 11.34 3.09% 0.34 52311 11.16 11.08 11.46 4965 11.28 11.50 4982 6.18% 38.70%
KONE 51.84 0.04% 0.02 168784 51.70 51.54 51.96 755 51.16 52.80 718 6.03% 24.86%
KONECRANES 32.75 -0.64% -0.21 32996 33.14 32.64 33.18 1200 32.27 33.03 1734 -0.73% 24.34%
Keskisuomalainen A 9.08 0.00% 0.00 - 9.08 9.08 9.08 72 9.12 14.70 350 - 2.48%
Kesko 'A' 43.70 -1.13% -0.50 76 43.90 43.50 43.90 227 42.20 43.90 30 2.34% -
Kesla A 4.30 0.00% 0.00 - 4.30 4.30 4.30 253 4.20 4.98 66 -0.92% 8.04%
Kotipizza Group 22.50 0.00% 0.00 - 22.50 22.50 22.50 147 22.50 24.00 29 -0.44% -1.32%
Lassila & Tikanoja 13.82 0.00% 0.00 1283 13.84 13.80 13.92 14 13.30 16.60 9 -1.99% -7.37%
Lehto Group 2.51 -0.16% -0.00 4621 2.51 2.50 2.53 9500 2.48 2.52 4645 -4.42% -40.94%
MARTELA A 2.87 -1.71% -0.05 328 2.93 2.87 2.93 65 2.87 3.25 71 -2.71% -3.37%
METSAE BOARD A 6.98 0.00% 0.00 - 6.98 6.98 6.98 446 6.06 7.00 1794 -1.97% 13.68%
METSAE BOARD B 4.47 0.77% 0.03 119165 4.44 4.42 4.53 7965 4.40 4.51 12707 1.13% -12.27%
METSO OYJ 33.83 - - - - - - 125 33.81 33.84 133 -0.06% -
Marimekko 26.10 0.00% 0.00 144 26.10 26.10 26.30 28 25.50 26.50 19 14.98% 24.29%
NIXU CORP. - - - - - - - - - - - - -
NOKIA 4.59 0.04% 0.00 4164579 4.53 4.51 4.59 43 4.59 4.62 500 8.55% -8.61%
NOKIAN TYRES 25.65 -1.42% -0.37 92437 26.15 25.58 26.16 1534 25.26 26.13 1455 -0.12% -4.36%
Neo Industrial 'B' 1.96 -6.01% -0.12 110 1.96 1.96 1.96 257 1.90 2.50 52 -3.22% -2.74%
Neste Corp 32.20 -0.95% -0.31 455825 32.35 31.93 32.54 1 32.04 32.48 33 8.09% 43.62%
NoHo Partners 9.04 0.00% 0.00 - 9.04 9.04 9.04 231 8.24 8.38 97 - 0.44%
Nordea Bank 70.98 -1.58% -1.14 1609737 72.28 70.92 72.28 500 70.11 71.99 500 -1.85% -4.92%
Nurminen Logistics 0.35 0.00% 0.00 - 0.35 0.35 0.35 755 0.35 0.37 100 - 43.67%
OMA SAASTOPANKKI OYJ - - - - - - - - - - - - -
OUTOKUMPU 2.75 -2.03% -0.06 161641 2.80 2.74 2.80 14979 2.71 2.79 14365 -0.65% -13.85%
OUTOTEC 3.54 1.11% 0.04 148600 3.52 3.49 3.60 15100 3.52 3.57 11878 -1.77% 15.18%
Olvi A 33.75 2.58% 0.85 380 32.65 32.65 33.85 67 33.60 33.85 29 2.58% 9.22%
Oriola 'A' 1.93 0.00% 0.00 - 1.93 1.93 1.93 73 1.80 2.63 115 -0.77% -2.03%
Oriola 'B' 1.95 0.10% 0.00 2731 1.96 1.95 1.97 157 1.80 2.20 118 1.98% -1.51%
Orion A 29.65 0.85% 0.25 262 29.50 29.50 29.65 96 28.90 29.85 96 3.13% -0.84%
Orion B 29.80 0.27% 0.08 52806 29.58 29.52 29.93 5 29.62 30.26 1262 2.90% -1.49%
Ovaro Kiinteistösijo 4.00 0.00% 0.00 - 4.00 4.00 4.00 451 4.01 4.02 1371 -1.48% -16.65%
Panostaja 0.88 0.00% 0.00 - 0.88 0.88 0.88 1257 0.86 1.15 39 -2.22% -7.76%
Pihlajalinna 10.82 0.00% 0.00 - 10.82 10.82 10.82 42 10.90 10.74 2 -2.35% 25.81%
Plc Uutechnic 'A' 0.38 0.00% 0.00 - 0.38 0.38 0.38 2255 0.40 0.39 810 3.78% 17.07%
Ponsse 28.85 1.58% 0.45 321 28.40 28.40 28.85 35 28.10 30.50 17 1.41% 17.04%
PunaMusta Media 6.35 0.00% 0.00 - 6.35 6.35 6.35 80 6.15 6.50 46 - 5.83%
QPR Software 1.99 0.00% 0.00 - 1.99 1.99 1.99 118 2.00 2.12 87 - 24.38%
QT Group 12.10 0.00% 0.00 - 12.10 12.10 12.10 41 11.20 11.70 47 - -
ROVIO ENTERTAINMENT 7.08 -0.56% -0.04 14018 7.18 7.03 7.18 2110 7.02 7.15 2110 -0.49% 85.65%
Raisio V 2.99 0.84% 0.03 2655 2.94 2.94 2.99 534 2.00 4.00 184 1.87% 28.33%
Ramirent 5.59 0.18% 0.01 2511 5.67 5.59 5.67 5789 5.55 5.66 6130 -2.19% 3.42%
Rapala VMC 3.00 0.00% 0.00 - 3.00 3.00 3.00 49 2.95 3.30 60 -2.28% -1.64%
Raute A 23.10 0.00% 0.00 - 23.10 23.10 23.10 98 22.80 23.20 19 - 8.45%
Revenio Group 21.05 3.69% 0.75 166 21.00 21.00 21.40 55 20.60 21.35 50 0.72% 64.97%
Robit Oyj 2.70 0.00% 0.00 - 2.70 2.70 2.70 92 2.47 2.75 183 - 70.35%
SANOMA 8.37 0.12% 0.01 1883 8.41 8.34 8.41 847 8.31 8.44 807 -1.44% -1.30%
SCISYS 1.17 -0.43% -0.01 540 1.17 1.17 1.17 189 0.95 1.17 229 2.19% -31.67%
SILMAEASEMA OYJ 5.10 0.00% 0.00 - 5.10 5.10 5.10 58 5.18 5.88 207 -1.54% 11.11%
SRV Group 1.64 -0.91% -0.01 1117 1.64 1.64 1.64 200 1.00 2.50 1878 -2.68% -3.82%
SSAB A 31.47 -1.01% -0.32 299326 32.00 31.43 32.00 500 30.53 32.05 500 -2.08% 3.32%
SSAB B 27.93 -0.14% -0.04 341426 28.13 27.83 28.25 15154 27.53 28.44 1000 -1.24% 12.48%
Saga Furs C 11.05 0.00% 0.00 - 11.05 11.05 11.05 34 10.25 11.50 17 - 48.92%
Sampo 'A' 39.33 -0.43% -0.17 89447 39.29 39.12 39.50 996 38.76 39.89 954 0.08% 2.74%
Scanfil 3.81 -1.55% -0.06 45 3.81 3.81 3.81 37 3.80 5.40 250 -2.81% 2.42%
Sievi Capital 1.26 0.00% 0.00 - 1.26 1.26 1.26 515 1.20 1.30 361 1.20% 4.13%
Siili Solutions - - - - - - - - - - - - -
Solteq 1.48 0.00% 0.00 - 1.48 1.48 1.48 1038 1.38 1.44 137 - 14.73%
Soprano 0.28 0.00% 0.00 - 0.28 0.28 0.28 1795 0.28 0.45 150 -4.73% 4.06%
Sotkamo Silver 0.38 -1.30% -0.01 2793 0.38 0.38 0.38 3319 0.38 0.39 544 -0.92% -0.13%
Stockmann A 2.31 -3.75% -0.09 312 2.31 2.31 2.31 486 2.21 2.95 396 -2.12% 11.59%
Stockmann B 2.00 -1.23% -0.03 384 2.03 1.99 2.03 324 1.71 2.70 317 5.71% 5.71%
Stora Enso A 12.90 1.18% 0.15 32 12.90 12.90 12.90 200 9.00 17.50 200 2.38% 16.22%
Stora Enso Oyj R 10.28 0.24% 0.03 525494 10.27 10.24 10.44 34 10.24 10.40 3025 -0.15% 2.24%
Suominen 2.54 0.00% 0.00 44 2.54 2.54 2.54 399 2.00 2.75 182 -1.17% 38.42%
TOKMANNI GROUP CORP 7.57 -1.56% -0.12 1539 7.69 7.57 7.71 365 7.52 7.63 462 2.16% 5.58%
Taaleri Oyj - - - - - - - - - - - - -
Talenom Oyj - - - - - - - - - - - - -
Tecnotree 0.07 0.00% 0.00 - 0.07 0.07 0.07 4919 0.07 0.15 3647 0.83% 46.37%
Teleste 5.42 1.12% 0.06 199 5.42 5.42 5.42 35 4.86 6.98 52 -2.52% 3.44%
Telia Company 40.52 -0.44% -0.18 1958058 40.79 40.38 40.84 2500 39.80 41.32 1250 0.52% -3.18%
Terveystalo - - - - - - - - - - - - -
Tieto 25.92 1.09% 0.28 9409 25.74 25.64 25.96 158 25.50 27.00 600 1.09% 10.11%
Tikkurila 14.30 1.56% 0.22 797 14.18 14.12 14.62 1300 12.64 14.70 380 -0.14% 18.57%
Trainers´ House 0.08 0.00% 0.00 - 0.08 0.08 0.08 1962 0.07 0.12 1421 - 7.53%
Tulikivi A 0.14 1.49% 0.00 1201 0.14 0.14 0.14 3971 0.14 0.20 1022 - 40.72%
UPM-KYMMENE 23.52 0.21% 0.05 525911 23.58 23.41 23.68 1551 23.15 24.00 155 0.04% 6.38%
Uponor 9.10 -0.63% -0.06 858 9.15 9.07 9.17 1560 9.05 9.22 1347 0.61% 5.94%
Vaisala 19.56 -1.36% -0.27 17 19.48 19.48 19.56 258 18.94 19.76 13 5.22% 20.00%
Valmet OYJ 22.70 -1.30% -0.30 94134 23.09 22.62 23.16 757 22.34 22.86 2506 -0.26% 26.96%
Valoe Oyj 0.29 -3.03% -0.01 1812 0.28 0.28 0.29 1246 0.26 0.75 4584 -4.95% 119.85%
Viking Line 15.20 0.00% 0.00 - 15.20 15.20 15.20 81 15.30 16.90 33 - 12.59%
WARTSILA 13.93 0.60% 0.08 225757 13.89 13.81 14.03 2834 13.74 14.13 2714 2.29% 0.38%
Wulff Group 1.63 0.62% 0.01 388 1.63 1.63 1.63 180 1.61 1.63 56 1.24% -2.98%
YIT 5.09 0.20% 0.01 20466 5.11 5.07 5.13 4895 5.05 5.13 5766 -0.49% -0.20%
Yleiselektroniikka E 7.70 -0.65% -0.05 12 7.75 7.70 7.75 68 7.45 8.25 429 -0.65% 5.48%