Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Iceland - Free Realtime Quote ISK

Sýn hf. (SYN.IC)

Compare
25.00
0.00
(0.00%)
As of April 15 at 2:09:56 PM GMT+1. Market Open.
Currency in ISK
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202525.0025.0025.0025.0025.00-
Apr 15, 202525.0025.0025.0025.0025.00471,609
Apr 14, 202525.4025.4025.2025.2025.2082,365
Apr 11, 202525.0025.0024.8024.8024.80120,320
Apr 10, 202526.0026.0025.2025.2025.20970,853
Apr 9, 202526.0026.0024.6025.0025.001,445,923
Apr 8, 202526.2026.4026.0026.2026.203,082,174
Apr 7, 202527.4027.4025.8026.2026.201,304,509
Apr 4, 202529.8029.8028.2028.2028.202,219,745
Apr 3, 202530.2030.2029.8029.8029.80409,182
Apr 2, 202530.8030.8030.4030.4030.40149,804
Apr 1, 202530.6030.8030.6030.8030.80108,149
Mar 31, 202530.6030.8030.6030.8030.80103,000
Mar 28, 202530.4030.6030.2030.6030.60523,466
Mar 27, 202530.4030.4030.4030.4030.40131,579
Mar 26, 202530.6030.6030.6030.6030.603,400
Mar 25, 202530.4030.4030.4030.4030.4025,972
Mar 24, 202530.4030.8030.4030.4030.40305,750
Mar 21, 202530.8030.8030.0030.4030.401,017,811
Mar 20, 202530.2030.8030.2030.6030.60860,000
Mar 19, 202529.8030.2029.0030.2030.201,804,293
Mar 18, 202528.8029.4028.8029.4029.40927,224
Mar 17, 202528.4028.8028.4028.8028.80175,000
Mar 14, 202527.8028.4027.8028.4028.406,822,052
Mar 13, 202527.6028.4027.6027.8027.803,665,675
Mar 12, 202524.0028.2024.0027.4027.403,588,485
Mar 11, 202523.0023.6023.0023.6023.606,030,213
Mar 10, 202522.0022.2022.0022.2022.20134,518
Mar 7, 202522.0022.4022.0022.4022.40517,556
Mar 6, 202521.6021.6021.6021.6021.60-
Mar 5, 202521.8021.8021.4021.6021.60132,293
Mar 4, 202521.8021.8021.4021.4021.40221,393
Mar 3, 202521.8021.8021.6021.6021.60130,917
Feb 28, 202521.8021.8021.8021.8021.805,000
Feb 27, 202521.4021.6021.4021.6021.60470,665
Feb 26, 202521.0021.4021.0021.2021.201,269,499
Feb 25, 202521.4021.4021.2021.2021.20243,458
Feb 24, 202521.6021.6021.6021.6021.60182,500
Feb 21, 202522.8022.8021.2021.4021.403,655,518
Feb 20, 202523.2023.2023.2023.2023.2022,000
Feb 19, 202523.0023.2023.0023.2023.20295,064
Feb 18, 202521.6022.8021.6022.8022.802,619,163
Feb 17, 202522.2022.2021.6021.6021.602,148,605
Feb 14, 202523.4023.4022.2022.2022.201,405,657
Feb 13, 202524.0024.0023.2023.4023.40970,336
Feb 12, 202524.4024.4024.4024.4024.402,048
Feb 11, 202524.2024.4024.2024.2024.2015,350
Feb 10, 202526.0026.0024.0024.2024.202,187,849
Feb 7, 202529.4029.4029.4029.4029.4033,750
Feb 6, 202529.2029.2029.2029.2029.2052,012
Feb 5, 202529.2029.4029.2029.2029.201,000,966
Feb 4, 202529.4029.4029.2029.2029.201,153,734
Feb 3, 202529.8029.8029.4029.4029.40541,523
Jan 31, 202530.1030.2030.1030.2030.20559,195
Jan 30, 202530.2030.2030.0030.0030.00273,091
Jan 29, 202529.8030.0029.8030.0030.00121,000
Jan 28, 202530.2030.2029.8029.8029.80141,655
Jan 27, 202530.6030.6030.0030.0030.00551,903
Jan 24, 202530.6030.6030.6030.6030.603,031
Jan 23, 202530.8031.0030.8030.8030.80380,650
Jan 22, 202530.8030.8030.8030.8030.80138,751
Jan 21, 202530.6030.6030.6030.6030.607,800
Jan 20, 202530.6030.7030.6030.6030.6055,290
Jan 17, 202530.8030.8030.8030.8030.803,200
Jan 16, 202530.8030.8030.8030.8030.809,555
Jan 15, 202530.8030.8030.8030.8030.808,004
Jan 14, 202530.6030.6030.6030.6030.6028,517
Jan 13, 202530.6030.6030.6030.6030.60150,000
Jan 10, 202530.5030.8030.5030.8030.801,268,400
Jan 9, 202530.6030.6030.2030.4030.40576,904
Jan 8, 202530.8030.8030.6030.8030.80212,486
Jan 7, 202531.0031.0030.8030.8030.80308,262
Jan 3, 202531.4031.4031.2031.2031.20286,483
Jan 2, 202531.8031.8031.6031.6031.60617,793
Dec 30, 202432.2032.2032.0032.2032.20415,610
Dec 27, 202432.0032.2032.0032.2032.205,545
Dec 23, 202432.0032.0032.0032.0032.00-
Dec 20, 202432.0032.0032.0032.0032.00-
Dec 19, 202432.2032.2032.0032.0032.001,023,541
Dec 18, 202432.3032.4032.0032.4032.401,690,086
Dec 17, 202432.6032.6032.2032.2032.20516,157
Dec 16, 202432.6032.6032.6032.6032.6021,833
Dec 13, 202433.0033.2032.6032.6032.60790,812
Dec 12, 202432.8032.8032.8032.8032.80210,000
Dec 11, 202433.2033.4033.0033.0033.001,979,218
Dec 10, 202433.2033.2033.2033.2033.203,012
Dec 9, 202433.0033.2033.0033.2033.202,740,212
Dec 6, 202433.0033.0033.0033.0033.001,029,377
Dec 5, 202433.2033.2033.0033.0033.00888,273
Dec 4, 202433.2033.2033.2033.2033.201,163,856
Dec 3, 202433.0033.0033.0033.0033.00407,711
Dec 2, 202433.0033.0032.9032.9032.901,006,061
Nov 29, 202433.0033.0032.8033.0033.001,161,112
Nov 28, 202432.8032.8032.8032.8032.801,346,000
Nov 27, 202432.6032.8032.4032.8032.804,290,400
Nov 26, 202432.6032.6032.6032.6032.603,067
Nov 25, 202432.6032.6032.4032.6032.60258,867
Nov 22, 202431.4032.4031.4032.4032.408,657,895
Nov 21, 202431.4031.4031.4031.4031.402,333
Nov 20, 202431.8031.8031.4031.6031.60156,700
Nov 19, 202431.2031.4031.2031.4031.40228,981
Nov 18, 202430.8031.2030.8031.2031.20207,588
Nov 15, 202429.6030.8029.6030.8030.804,316,336
Nov 14, 202429.8029.8029.2029.6029.60959,625
Nov 13, 202430.8031.4030.8031.4031.401,588,584
Nov 12, 202429.9030.6029.9030.6030.606,230,983
Nov 11, 202430.0030.0030.0030.0030.00299,366
Nov 8, 202430.6030.6030.4030.4030.404,964,222
Nov 7, 202430.6030.6030.6030.6030.60275,166
Nov 6, 202431.0031.0030.8030.8030.80586,966
Nov 5, 202430.2030.8030.2030.8030.801,229,862
Nov 4, 202430.2030.2030.2030.2030.20149,006
Nov 1, 202430.2030.2030.2030.2030.205,000
Oct 31, 202430.2030.2030.2030.2030.20-
Oct 30, 202430.2030.6030.2030.2030.20880,321
Oct 29, 202430.0030.2029.8030.2030.204,137,905
Oct 28, 202430.2030.2030.2030.2030.205,000
Oct 25, 202430.0030.0030.0030.0030.00-
Oct 24, 202430.2030.4029.8030.0030.00613,730
Oct 23, 202429.4030.0029.4030.0030.00502,174
Oct 22, 202429.4029.4029.4029.4029.40237,075
Oct 21, 202429.8029.8029.4029.6029.60874,234
Oct 18, 202430.2030.2029.8029.8029.801,256,000
Oct 17, 202430.6030.6030.4030.4030.408,268
Oct 16, 202430.4030.6030.4030.6030.60224,321
Oct 15, 202430.0030.2030.0030.2030.20153,312
Oct 14, 202430.2030.4029.8029.8029.801,846,256
Oct 11, 202431.0031.0030.2030.2030.20410,371
Oct 10, 202431.4031.4031.0031.0031.001,096,772
Oct 9, 202431.2031.4031.0031.4031.40256,795
Oct 8, 202431.8031.8031.2031.2031.20506,876
Oct 7, 202431.8031.8031.8031.8031.80-
Oct 4, 202431.8031.8031.8031.8031.805,100
Oct 3, 202432.4032.4032.0032.0032.00226,127
Oct 2, 202432.4032.6032.1032.4032.40398,803
Oct 1, 202432.0032.2031.6031.6031.601,470,644
Sep 30, 202431.6031.8031.6031.8031.80867,286
Sep 27, 202432.0032.2031.8031.8031.80806,919
Sep 26, 202431.6031.6031.6031.6031.6063,283
Sep 25, 202431.6032.0031.6031.6031.60518,428
Sep 24, 202431.6031.6031.6031.6031.607,911
Sep 23, 202431.6031.6031.6031.6031.60189,874
Sep 20, 202431.6031.6031.4031.4031.40131,886
Sep 19, 202431.8032.0031.6031.6031.60904,357
Sep 18, 202431.6031.6031.6031.6031.60-
Sep 17, 202431.8031.8031.6031.6031.601,256,329
Sep 16, 202431.4031.8031.4031.8031.80100,858
Sep 13, 202431.6031.6031.6031.6031.60-
Sep 12, 202431.6031.6031.6031.6031.6025,000
Sep 11, 202431.0031.6031.0031.6031.602,164,323
Sep 10, 202431.0031.0031.0031.0031.001,613
Sep 9, 202431.2031.2031.0031.0031.001,877,436
Sep 6, 202431.0031.2030.8031.0031.001,766,815
Sep 5, 202430.2030.8030.2030.8030.801,918,019
Sep 4, 202430.6030.8030.6030.8030.80661,922
Sep 3, 202429.8030.6029.8030.6030.603,454,817
Sep 2, 202430.4030.4029.6029.6029.601,292,879
Aug 30, 202430.6030.6030.2030.6030.60629,236
Aug 29, 202432.8032.8031.0031.0031.001,879,053
Aug 28, 202433.6033.6033.4033.4033.40373,990
Aug 27, 202434.0034.0034.0034.0034.00-
Aug 26, 202434.0034.0034.0034.0034.00-
Aug 23, 202434.0034.0034.0034.0034.00-
Aug 22, 202434.0034.0034.0034.0034.00120,000
Aug 21, 202434.2034.2034.2034.2034.20119,298
Aug 20, 202434.2034.2034.2034.2034.20-
Aug 19, 202434.0034.2034.0034.2034.20237,107
Aug 16, 202433.4033.8033.4033.8033.801,136,491
Aug 15, 202433.4033.4033.2033.2033.209,548
Aug 14, 202433.2033.4033.2033.4033.40264,449
Aug 13, 202433.2033.2033.2033.2033.20-
Aug 12, 202433.2033.2033.2033.2033.2077,000
Aug 9, 202433.3033.3033.3033.3033.3052,557
Aug 8, 202433.4033.4033.4033.4033.40-
Aug 7, 202433.2033.4033.2033.4033.40390,964
Aug 6, 202433.4033.4033.0033.2033.20482,777
Aug 2, 202433.6033.6033.6033.6033.60-
Aug 1, 202433.4033.6033.4033.6033.601,659
Jul 31, 202433.6033.8033.4033.8033.8033,875
Jul 30, 202433.6033.6033.6033.6033.60-
Jul 29, 202433.6033.6033.6033.6033.60159,600
Jul 26, 202434.0034.0034.0034.0034.00-
Jul 25, 202433.6034.0033.6034.0034.002,133
Jul 24, 202434.8034.8033.2034.0034.002,312,054
Jul 23, 202434.8034.8034.8034.8034.807,000
Jul 22, 202435.0035.0034.8034.8034.80422,686
Jul 19, 202435.4035.4035.4035.4035.402,824
Jul 18, 202435.0035.0035.0035.0035.0014,705
Jul 17, 202435.0035.4035.0035.4035.40853,000
Jul 16, 202434.6034.7034.6034.7034.70300,000
Jul 15, 202434.4034.8034.4034.4034.40163,000
Jul 12, 202434.0034.4034.0034.4034.401,464,238
Jul 11, 202433.8033.8033.8033.8033.801,500
Jul 10, 202433.2033.6033.2033.6033.601,130,674
Jul 9, 202433.0033.4033.0033.4033.40271,834
Jul 8, 202432.6032.6032.2032.2032.20247,352
Jul 5, 202432.8032.8032.8032.8032.80-
Jul 4, 202433.0033.0032.8032.8032.80132,940
Jul 3, 202432.8033.0032.4033.0033.001,650,893
Jul 2, 202432.6032.6032.6032.6032.601,226
Jul 1, 202432.6032.6032.0032.4032.40398,784
Jun 28, 202433.4033.4032.6032.6032.60412,578
Jun 27, 202433.0033.0032.8033.0033.0010,524
Jun 26, 202433.4033.4032.8032.8032.80805,455
Jun 25, 202433.8034.0033.4033.8033.80214,663
Jun 24, 202434.0034.0033.8034.0034.001,273,945
Jun 20, 202433.6033.6033.2033.6033.60521,702
Jun 19, 202433.4033.4033.4033.4033.40269,760
Jun 18, 202433.0033.0033.0033.0033.00102,424
Jun 14, 202434.2034.2032.6033.2033.209,009,646
Jun 13, 202434.8034.8034.2034.2034.20645,054
Jun 12, 202434.6035.2034.4035.0035.003,840,697
Jun 11, 202435.4035.4034.6034.6034.60893,031
Jun 10, 202435.4035.4035.2035.2035.2016,123
Jun 7, 202436.0036.0035.4035.4035.406,439,931
Jun 5, 202436.2036.2035.0036.0036.001,406,309
Jun 4, 202436.2036.2035.8036.0036.00324,675
Jun 3, 202436.2036.2036.0036.0036.0017,262
May 31, 202436.4036.4035.6035.6035.601,003,535
May 30, 202436.6036.6035.6035.9035.90836,855
May 29, 202436.8036.8036.7036.7036.70252,185
May 28, 202437.8037.8036.4036.6036.601,568,909
May 27, 202438.0038.0038.0038.0038.00606,315
May 24, 202438.6039.0038.0038.2038.203,406,598
May 23, 202437.4038.0037.4038.0038.001,440,054
May 22, 202439.8039.8037.0037.4037.407,828,850
May 21, 202440.8040.8039.4039.8039.802,543,223
May 17, 202442.2042.2041.0041.0041.00830,946
May 16, 202442.4042.4042.4042.4042.4094,340
May 15, 202442.8042.8041.8042.0042.001,135,549
May 14, 202442.8042.8042.8042.8042.803,500
May 13, 202443.4043.4043.4043.4043.40-
May 10, 202442.8043.4042.8043.4043.4026,300
May 8, 202444.0044.0042.6042.6042.601,545,616
May 7, 202444.4044.4044.4044.4044.4010,000
May 6, 202444.8045.0044.8045.0045.0016,000
May 3, 202445.0045.0044.8045.0045.00289,500
May 2, 202445.6045.6045.6045.6045.60-
Apr 30, 202445.0045.6044.8045.6045.60402,217
Apr 29, 202445.2045.2045.2045.2045.2033,689
Apr 26, 202446.0046.0045.4045.8045.801,048,578
Apr 24, 202446.8047.6046.8047.6047.60707,076
Apr 23, 202446.4046.4046.4046.4046.40966
Apr 22, 202447.8047.8046.0046.6046.603,585,471
Apr 19, 202447.6048.2047.6047.6047.603,500,695
Apr 18, 202447.0047.1047.0047.1047.10595,060
Apr 17, 202447.4047.4047.4047.4047.4048,000

Related Tickers

LL6.MU MTN Group Ltd
5.0000
-2.91%
 
TNE5.DU Telefonica SA
4.2360
+0.57%
 
76E.SG Cogeco Inc.
37.60
+0.53%
 
VODAF Vodacom Group Limited
5.75
0.00%
 
TUL1.DU Turkcell Iletisim Hizmetleri AS
5.25
0.00%
 
300766.SZ Merit Interactive Co.,Ltd.
34.65
+0.38%
 
BCZ.F TELUS Corporation
12.80
0.00%
 
TRANS.ST Transtema Group AB
14.06
+0.86%
 
CTP2.F Comcast Corporation
29.37
+0.38%
 
LBTYB Liberty Global Ltd.
10.14
-1.07%