Iceland - Delayed Quote ISK

Fly Play hf. (PLAY.IC)

Compare
1.1700
+0.0100
+(0.86%)
At close: 3:21:37 PM GMT
Currency in ISK
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251.15001.17001.14001.17001.1700477,908
Jan 21, 20251.14001.16001.14001.16001.1600818,667
Jan 20, 20251.14001.15001.10001.14001.14002,293,024
Jan 17, 20251.17001.17001.16001.16001.16002,770,000
Jan 16, 20251.17001.17001.14001.17001.17001,874,701
Jan 15, 20251.17001.18001.17001.18001.1800666,000
Jan 14, 20251.15001.16001.13001.16001.16001,638,331
Jan 13, 20251.17001.17001.13001.14001.14001,315,542
Jan 10, 20251.17001.17001.17001.17001.1700869,723
Jan 9, 20251.10001.25001.10001.14001.140028,609,055
Jan 8, 20251.05001.10001.05001.10001.10001,061,023
Jan 7, 20251.03001.04001.03001.04001.04002,828,441
Jan 3, 20251.00001.02001.00001.01001.01001,056,388
Jan 2, 20251.00001.00000.98501.00001.0000185,542
Dec 30, 20240.98501.00000.98501.00001.0000342,426
Dec 27, 20241.02001.02000.98500.98500.98502,097,256
Dec 23, 20241.02001.02001.02001.02001.0200-
Dec 20, 20241.03001.03001.00001.02001.02002,548,424
Dec 19, 20241.04001.05001.03001.05001.0500427,764
Dec 18, 20241.06001.06001.05001.05001.05001,064,821
Dec 17, 20241.03001.08001.03001.07001.07001,129,473
Dec 16, 20241.06001.06001.03001.03001.0300897,087
Dec 13, 20241.04001.07001.04001.07001.0700686,074
Dec 12, 20241.01001.03001.01001.02001.0200233,723
Dec 11, 20241.01001.02001.01001.02001.0200400,000
Dec 10, 20240.97500.99000.97500.99000.9900700,000
Dec 9, 20241.02001.02000.97000.97000.97002,162,256
Dec 6, 20241.03001.06001.02001.02001.02001,383,002
Dec 5, 20241.02001.02001.00001.00001.0000434,458
Dec 4, 20241.03001.03001.02001.03001.0300485,542
Dec 3, 20241.01001.09001.01001.02001.02002,187,462
Dec 2, 20241.00001.01001.00001.01001.010098,691
Nov 29, 20240.97501.01000.97001.01001.01002,320,075
Nov 28, 20241.01001.01000.95000.97000.97002,671,000
Nov 27, 20241.02001.02001.02001.02001.0200537,375
Nov 26, 20241.03001.03001.01001.02001.0200384,561
Nov 25, 20241.02001.02001.02001.02001.0200-
Nov 22, 20241.02001.02001.02001.02001.0200-
Nov 21, 20241.01001.02001.00001.02001.0200601,000
Nov 20, 20241.00001.00001.00001.00001.0000200,000
Nov 19, 20241.01001.01001.01001.01001.0100211,625
Nov 18, 20241.03001.03001.02001.02001.0200751,063
Nov 15, 20241.03001.03001.03001.03001.030020,000
Nov 14, 20241.02001.03001.02001.03001.0300429,411
Nov 13, 20240.98501.01000.97501.01001.0100940,312
Nov 12, 20241.09001.09000.98000.98500.98501,950,620
Nov 11, 20241.09001.10001.08001.08001.0800172,728
Nov 8, 20241.09001.09001.09001.09001.0900275,228
Nov 7, 20241.10001.10001.08001.08001.0800523,000
Nov 6, 20241.12001.14001.10001.10001.10001,209,309
Nov 5, 20241.11001.11001.10001.10001.1000869,586
Nov 4, 20241.11001.12001.10001.10001.1000338,882
Nov 1, 20241.07001.13001.07001.13001.13002,126,154
Oct 31, 20241.02001.09001.02001.07001.07005,356,858
Oct 30, 20240.87001.00000.87001.00001.000016,755,000
Oct 29, 20240.84000.86500.84000.86500.865018,142,249
Oct 28, 20240.82500.84500.82000.84000.84004,423,911
Oct 25, 20240.96000.96000.77500.82000.820018,864,137
Oct 24, 20241.02001.02000.94000.94000.94007,092,501
Oct 23, 20240.99501.02000.99501.00001.0000363,455
Oct 22, 20241.00001.00000.97000.98500.98504,485,542
Oct 21, 20241.06001.12001.04001.04001.04009,975,278
Oct 18, 20241.27001.27000.95001.04001.0400117,051,284
Oct 17, 20241.69001.69001.38001.38001.38007,569,479
Oct 16, 20241.92001.92001.92001.92001.9200300,000
Oct 15, 20241.91001.93001.90001.92001.92001,250,111
Oct 14, 20241.90001.90001.90001.90001.9000320,000
Oct 11, 20241.91001.92001.89001.92001.92001,680,928
Oct 10, 20241.93001.93001.93001.93001.9300-
Oct 9, 20241.93001.94001.93001.93001.93001,950,000
Oct 8, 20242.00002.00001.90001.90001.90002,149,777
Oct 7, 20241.78002.00001.78002.00002.00002,660,737
Oct 4, 20241.85001.85001.77001.78001.78002,729,378
Oct 3, 20241.95001.95001.90001.90001.9000502,756
Oct 2, 20241.99002.02001.98001.98001.9800612,466
Oct 1, 20242.04002.04001.88001.98001.98004,138,529
Sep 30, 20241.96002.06001.96002.00002.00002,812,024
Sep 27, 20241.92001.96001.92001.94001.94004,067,872
Sep 26, 20241.77001.92001.77001.90001.90002,670,834
Sep 25, 20241.75001.77001.75001.77001.7700845,000
Sep 24, 20241.70001.72001.70001.72001.7200716,000
Sep 23, 20241.66001.70001.66001.70001.7000456,175
Sep 20, 20241.62001.65001.62001.65001.6500920,000
Sep 19, 20241.59001.60001.59001.60001.6000815,542
Sep 18, 20241.58001.59001.57001.59001.5900374,199
Sep 17, 20241.60001.60001.58001.58001.58001,055,199
Sep 16, 20241.60001.60001.60001.60001.6000-
Sep 13, 20241.60001.60001.60001.60001.600034,054
Sep 12, 20241.62001.62001.61001.61001.6100869,000
Sep 11, 20241.65001.65001.60001.60001.60002,555,000
Sep 10, 20241.70001.70001.65001.66001.66005,175,000
Sep 9, 20241.80001.80001.74001.74001.74001,623,760
Sep 6, 20241.79001.84001.78001.79001.79009,432,542
Sep 5, 20241.70001.78001.67001.77001.77004,400,000
Sep 4, 20241.69001.70001.69001.70001.70001,089,000
Sep 3, 20241.68001.70001.68001.70001.700075,000
Sep 2, 20241.78001.78001.65001.71001.710010,696,370
Aug 30, 20241.82001.82001.81001.81001.8100400,000
Aug 29, 20241.84001.84001.84001.84001.840045,000
Aug 28, 20241.83001.83001.83001.83001.8300-
Aug 27, 20241.85001.85001.83001.83001.8300760,000
Aug 26, 20241.90001.90001.88001.90001.9000114,929
Aug 23, 20241.91001.91001.91001.91001.9100-
Aug 22, 20241.91001.91001.88001.91001.9100165,000
Aug 21, 20241.88001.92001.88001.92001.9200670,000
Aug 20, 20241.93001.93001.91001.91001.9100350,000
Aug 19, 20241.93001.96001.93001.96001.96001,086,464
Aug 16, 20241.90001.93001.90001.93001.9300580,500
Aug 15, 20241.93001.93001.90001.90001.9000484,194
Aug 14, 20241.94001.94001.94001.94001.9400-
Aug 13, 20241.94001.94001.94001.94001.940022,000
Aug 12, 20241.95001.95001.94001.94001.9400302,500
Aug 9, 20241.96001.96001.96001.96001.9600-
Aug 8, 20241.96001.98001.95001.96001.9600655,917
Aug 7, 20241.89001.97001.89001.96001.9600940,510
Aug 6, 20241.85001.88001.85001.88001.8800563,896
Aug 2, 20241.92001.93001.92001.93001.9300112,592
Aug 1, 20241.95001.95001.95001.95001.9500-
Jul 31, 20241.95001.95001.95001.95001.9500700,271
Jul 30, 20241.92001.96001.92001.96001.9600115,542
Jul 29, 20241.96001.96001.96001.96001.9600225,510
Jul 26, 20241.85001.97001.85001.97001.97002,800,000
Jul 25, 20241.90001.90001.90001.90001.9000200,000
Jul 24, 20241.95001.95001.91001.93001.93001,392,445
Jul 23, 20241.99002.00001.90002.00002.000012,133,622
Jul 22, 20242.40002.40002.40002.40002.4000300,000
Jul 19, 20242.48002.48002.38002.40002.40001,100,000
Jul 18, 20242.50002.54002.48002.54002.5400282,489
Jul 17, 20242.50002.54002.48002.48002.4800361,811
Jul 16, 20242.54002.56002.54002.56002.5600411,718
Jul 15, 20242.54002.54002.54002.54002.540019,685
Jul 12, 20242.48002.48002.48002.48002.4800100,806
Jul 11, 20242.48002.48002.48002.48002.4800-
Jul 10, 20242.42002.48002.42002.48002.480025,542
Jul 9, 20242.42002.54002.36002.44002.44001,329,933
Jul 8, 20242.46002.48002.40002.40002.4000886,142
Jul 5, 20242.46002.52002.46002.52002.520025,227
Jul 4, 20242.48002.48002.48002.48002.4800260,315
Jul 3, 20242.48002.48002.48002.48002.4800431,084
Jul 2, 20242.54002.56002.50002.50002.5000673,256
Jul 1, 20242.50002.54002.50002.54002.5400331,000
Jun 28, 20242.60002.60002.52002.52002.52001,097,632
Jun 27, 20242.58002.62002.58002.62002.620066,325
Jun 26, 20242.76002.76002.54002.60002.60003,461,893
Jun 25, 20242.84002.84002.78002.78002.78001,590,643
Jun 24, 20242.82002.86002.80002.86002.8600288,704
Jun 20, 20242.92002.98002.50002.50002.500021,000,000
Jun 19, 20242.94002.96002.92002.94002.9400438,555
Jun 18, 20242.96003.00002.96003.00003.0000135,000
Jun 14, 20242.96003.02002.90002.98002.98001,010,204
Jun 13, 20243.00003.10002.94003.00003.00001,550,000
Jun 12, 20242.52003.00002.52003.00003.00001,120,000
Jun 11, 20242.50002.54002.50002.50002.50002,856,666
Jun 10, 20242.58002.58002.36002.42002.420011,399,974
Jun 7, 20242.40002.46002.40002.44002.44001,900,000
Jun 5, 20243.00003.00001.90002.54002.540014,849,000
Jun 4, 20242.98003.00002.98003.00003.00008,420,220
Jun 3, 20242.98002.98002.92002.98002.980075,480
May 31, 20243.02003.08002.90002.98002.98001,288,509
May 30, 20242.80003.08002.10003.08003.080013,576,016
May 29, 20243.76003.78002.70003.20003.200014,184,681
May 28, 20243.86003.88003.86003.88003.8800270,000
May 27, 20244.04004.04003.80003.88003.88001,475,542
May 24, 20244.04004.04004.02004.02004.0200276,777
May 23, 20244.10004.10004.10004.10004.1000-
May 22, 20244.02004.10004.02004.10004.100012,100
May 21, 20244.02004.10004.02004.10004.100053,444
May 17, 20244.10004.10004.04004.04004.0400383,734
May 16, 20244.06004.10004.02004.10004.1000524,444
May 15, 20244.10004.10004.10004.10004.1000-
May 14, 20244.10004.10004.02004.10004.10002,141,084
May 13, 20244.14004.14004.14004.14004.1400-
May 10, 20244.14004.14004.14004.14004.140025,000
May 8, 20244.00004.12004.00004.10004.1000473,810
May 7, 20244.18004.18004.06004.08004.08004,723,800
May 6, 20244.18004.18004.18004.18004.1800-
May 3, 20244.18004.26004.16004.18004.1800920,000
May 2, 20244.10004.18004.10004.15004.150011,258,858
Apr 30, 20244.22004.22004.14004.18004.1800555,945
Apr 29, 20244.40004.40004.26004.30004.30005,212,934
Apr 26, 20244.42004.50004.42004.50004.5000450,000
Apr 24, 20244.49004.49004.49004.49004.4900-
Apr 23, 20244.54004.54004.49004.49004.49001,911,590
Apr 22, 20244.46004.52004.46004.52004.5200362,270
Apr 19, 20244.44004.44004.44004.44004.440022,678
Apr 18, 20244.44004.58004.44004.50004.5000410,000
Apr 17, 20244.46004.46004.46004.46004.46001
Apr 16, 20244.48004.48004.48004.48004.48002,898
Apr 15, 20244.50004.58004.48004.58004.5800240,542
Apr 12, 20244.40004.40004.40004.40004.4000351,646
Apr 11, 20244.62004.62004.60004.60004.600014,329
Apr 10, 20244.60004.60004.50004.60004.600086,740
Apr 9, 20244.60004.60004.60004.60004.600025,000
Apr 8, 20244.60004.60004.36004.36004.360037,282
Apr 5, 20244.30004.60004.30004.60004.600080,722
Apr 4, 20244.60004.60004.60004.60004.6000-
Apr 3, 20244.60004.60004.60004.60004.6000-
Apr 2, 20244.60004.60004.60004.60004.600091,600
Mar 28, 20244.60004.60004.60004.60004.6000-
Mar 27, 20244.40004.60004.40004.60004.600092,000
Mar 26, 20244.50004.50004.50004.50004.5000-
Mar 25, 20244.40004.50004.30004.50004.50001,376,956
Mar 22, 20244.90004.90004.90004.90004.90004,081
Mar 21, 20244.68004.68004.68004.68004.6800-
Mar 20, 20244.30004.68004.30004.68004.6800109,877
Mar 19, 20244.70004.90004.70004.70004.7000216,334
Mar 18, 20244.90004.90004.34004.70004.7000141,111
Mar 15, 20244.90004.90004.34004.34004.340023,705
Mar 14, 20244.32004.32004.32004.32004.320086,110
Mar 13, 20244.46004.46004.46004.46004.460050,000
Mar 12, 20244.50004.50004.44004.50004.5000142,935
Mar 11, 20244.50004.74004.50004.74004.740073,181
Mar 8, 20245.00005.00005.00005.00005.000010,000
Mar 7, 20245.00005.00005.00005.00005.0000124,000
Mar 6, 20244.70004.80004.54004.80004.80001,062,000
Mar 5, 20244.80004.90004.50004.90004.9000386,478
Mar 4, 20244.90004.90004.60004.60004.6000168,805
Mar 1, 20245.00005.00004.50004.90004.9000534,877
Feb 29, 20245.00005.00004.30004.40004.4000141,022
Feb 28, 20244.30004.30004.30004.30004.3000-
Feb 27, 20244.80004.80004.30004.30004.3000232,639
Feb 26, 20245.10005.20004.80004.80004.800066,377
Feb 23, 20245.20005.20004.90004.90004.9000146,000
Feb 22, 20245.10005.10005.10005.10005.1000-
Feb 21, 20245.00005.20005.00005.10005.1000188,928
Feb 20, 20245.40005.60005.00005.10005.1000727,912
Feb 19, 20245.40005.60005.40005.45005.4500145,000
Feb 16, 20245.50005.50005.35005.35005.3500315,578
Feb 15, 20245.00005.00004.50004.70004.70001,181,485
Feb 14, 20244.00004.90004.00004.90004.900011,205,728
Feb 13, 20244.60004.60003.50004.00004.00001,160,429
Feb 12, 20245.45005.45004.50004.70004.70001,643,555
Feb 9, 20246.20006.20005.00005.40005.40007,437,076
Feb 8, 20246.85006.85006.55006.65006.65005,696,708
Feb 7, 20246.90006.90006.85006.85006.85009,092,305
Feb 6, 20247.10007.10006.85006.85006.85001,665,091
Feb 5, 20247.20007.20007.05007.05007.0500521,441
Feb 2, 20247.35007.35007.10007.20007.20002,142,498
Feb 1, 20247.70007.70007.60007.60007.6000400,848
Jan 31, 20247.70007.70007.70007.70007.7000129,873
Jan 30, 20247.75007.85007.75007.75007.75002,555,038
Jan 29, 20247.55007.70007.55007.60007.6000280,257
Jan 26, 20247.70007.70007.55007.55007.55001,484,520
Jan 25, 20247.70007.70007.70007.70007.700012,988
Jan 24, 20247.70007.70007.65007.70007.7000731,570
Jan 23, 20247.85007.85007.75007.75007.75001,439,019
Jan 22, 20248.00008.00007.85007.90007.90001,963,830

Related Tickers

ICEAIR.IC Icelandair Group hf.
1.3900
+2.39%
 
NORSE.OL Norse Atlantic ASA
3.8000
0.00%
 
RYA.IR Ryanair Holdings plc
19.20
+0.26%
 
AF.PA Air France-KLM SA
7.45
+0.78%
 
LHA.DE Deutsche Lufthansa AG
5.96
+0.20%
 
DAL Delta Air Lines, Inc.
67.78
-0.82%
 
UAL United Airlines Holdings, Inc.
107.97
-2.31%