Kreate Group Oyj (KREATE)

KREATE
🏛️ Finlande →
10.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 11.45 11.55 11.35 11.35 0.0M
2021-12-29 11.40 11.55 11.40 11.45 0.0M
2021-12-28 11.40 11.50 11.35 11.40 0.0M
2021-12-27 11.10 11.50 11.10 11.50 0.0M
2021-12-23 11.25 11.50 11.25 11.30 0.0M
2021-12-22 11.30 11.35 11.20 11.25 0.0M
2021-12-21 11.30 11.30 11.10 11.20 0.0M
2021-12-20 11.15 11.25 11.05 11.20 0.0M
2021-12-17 11.45 11.45 11.15 11.15 0.0M
2021-12-16 11.35 11.50 11.30 11.45 0.0M
2021-12-15 11.40 11.45 11.35 11.35 0.0M
2021-12-14 11.40 11.40 11.20 11.35 0.0M
2021-12-13 11.50 11.60 11.30 11.40 0.0M
2021-12-10 11.55 11.55 11.45 11.45 0.0M
2021-12-09 11.25 11.55 11.25 11.50 0.0M
2021-12-08 11.20 11.45 11.20 11.25 0.0M
2021-12-07 11.20 11.35 11.20 11.20 0.0M
2021-12-03 11.35 11.35 11.00 11.00 0.0M
2021-12-02 11.20 11.35 10.85 11.15 0.0M
2021-12-01 11.10 11.15 11.00 11.15 0.0M
2021-11-30 10.95 11.15 10.80 10.95 0.0M
2021-11-29 11.20 11.20 11.00 11.00 0.0M
2021-11-26 11.30 11.30 11.00 11.10 0.0M
2021-11-25 11.30 11.55 11.25 11.45 0.0M
2021-11-24 11.55 11.70 11.20 11.20 0.0M
2021-11-23 11.40 11.65 11.15 11.45 0.0M
2021-11-22 11.60 11.85 11.35 11.40 0.0M
2021-11-19 10.80 10.85 10.60 10.75 0.0M
2021-11-18 10.75 10.90 10.65 10.75 0.0M
2021-11-17 10.70 10.75 10.60 10.70 0.0M
2021-11-16 10.85 10.90 10.70 10.70 0.0M
2021-11-15 11.00 11.00 10.80 10.90 0.0M
2021-11-12 10.65 10.85 10.60 10.80 0.0M
2021-11-11 10.55 10.60 10.50 10.55 0.0M
2021-11-10 10.65 10.65 10.55 10.55 0.0M
2021-11-09 10.65 10.65 10.55 10.65 0.0M
2021-11-08 10.55 10.70 10.55 10.65 0.0M
2021-11-05 10.60 10.70 10.50 10.55 0.0M
2021-11-04 10.85 10.85 10.55 10.60 0.0M
2021-11-03 10.80 10.80 10.60 10.80 0.0M
2021-11-02 10.70 10.80 10.60 10.80 0.0M
2021-11-01 10.85 10.95 10.60 10.70 0.0M
2021-10-29 10.90 10.95 10.65 10.85 0.0M
2021-10-28 10.75 11.00 10.65 10.90 0.0M
2021-10-27 10.85 11.10 10.70 10.80 0.0M
2021-10-26 10.50 10.75 10.50 10.70 0.0M
2021-10-25 10.65 10.65 10.50 10.60 0.0M
2021-10-22 10.65 10.80 10.65 10.70 0.0M
2021-10-21 10.60 10.70 10.60 10.65 0.0M
2021-10-20 10.60 10.65 10.50 10.60 0.0M
2021-10-19 10.85 10.85 10.50 10.65 0.0M
2021-10-18 10.60 10.65 10.55 10.55 0.0M
2021-10-15 10.60 10.75 10.50 10.60 0.0M
2021-10-14 10.45 10.70 10.40 10.60 0.0M
2021-10-13 10.55 10.55 10.45 10.45 0.0M
2021-10-12 10.75 10.75 10.45 10.55 0.0M
2021-10-11 10.70 10.70 10.40 10.45 0.0M
2021-10-08 10.80 10.80 10.50 10.50 0.0M
2021-10-07 10.40 10.75 10.40 10.75 0.0M
2021-10-06 10.35 10.55 10.25 10.40 0.0M
2021-10-05 10.45 10.45 10.35 10.35 0.0M
2021-10-04 10.75 10.75 10.30 10.30 0.0M
2021-10-01 10.75 10.75 10.40 10.70 0.0M
2021-09-30 10.70 10.75 10.55 10.55 0.0M
2021-09-29 10.45 10.70 10.45 10.45 0.0M
2021-09-28 10.50 10.60 10.30 10.45 0.0M
2021-09-27 10.45 10.70 10.35 10.50 0.0M
2021-09-24 10.90 10.90 10.35 10.45 0.0M
2021-09-23 10.45 10.80 10.40 10.45 0.0M
2021-09-22 10.30 10.45 10.30 10.35 0.0M
2021-09-21 10.15 10.40 10.15 10.30 0.0M
2021-09-20 10.45 10.45 10.05 10.25 0.0M
2021-09-17 10.35 10.55 10.30 10.45 0.0M
2021-09-16 10.45 10.45 10.35 10.40 0.0M
2021-09-15 10.70 10.80 10.35 10.45 0.0M
2021-09-14 10.75 10.80 10.65 10.65 0.0M
2021-09-13 11.10 11.10 10.80 10.95 0.0M
2021-09-10 11.00 11.15 11.00 11.00 0.0M
2021-09-09 11.20 11.20 11.00 11.00 0.0M
2021-09-08 11.05 11.20 10.90 11.10 0.0M
2021-09-07 11.15 11.15 10.95 11.05 0.0M
2021-09-06 11.00 11.20 11.00 11.20 0.0M
2021-09-03 11.15 11.20 11.05 11.20 1.1M
2021-09-02 11.30 11.35 11.15 11.20 0.0M
2021-09-01 11.25 11.30 11.20 11.30 0.0M
2021-08-31 11.20 11.20 11.10 11.15 0.0M
2021-08-30 11.20 11.25 11.10 11.15 0.0M
2021-08-27 11.25 11.25 11.10 11.20 0.0M
2021-08-26 11.30 11.30 11.15 11.20 0.0M
2021-08-25 11.25 11.30 11.20 11.25 0.0M
2021-08-24 11.15 11.25 11.15 11.25 0.0M
2021-08-23 11.10 11.25 11.10 11.15 0.0M
2021-08-20 10.85 11.20 10.80 11.10 0.0M
2021-08-19 11.15 11.15 10.75 10.80 0.0M
2021-08-18 11.30 11.30 11.15 11.15 0.0M
2021-08-17 11.15 11.30 11.00 11.30 0.0M
2021-08-16 11.20 11.20 11.05 11.15 0.0M
2021-08-13 11.10 11.20 11.10 11.20 0.0M
2021-08-12 11.25 11.25 11.00 11.15 0.0M
2021-08-11 11.20 11.20 11.10 11.20 0.0M
2021-08-10 11.10 11.20 11.05 11.20 0.0M
2021-08-09 11.00 11.20 10.85 11.05 0.0M
2021-08-06 11.00 11.00 10.85 10.90 0.0M
2021-08-05 10.90 11.05 10.80 11.00 0.0M
2021-08-04 10.90 10.95 10.80 10.80 0.0M
2021-08-03 10.55 10.90 10.55 10.90 0.0M
2021-08-02 10.35 10.55 10.35 10.50 0.0M
2021-07-30 10.50 10.50 10.35 10.40 0.0M
2021-07-29 10.35 10.60 10.35 10.45 0.0M
2021-07-28 10.40 10.50 10.20 10.30 0.0M
2021-07-27 10.50 10.70 10.40 10.60 0.0M
2021-07-26 10.25 10.65 10.25 10.55 0.0M
2021-07-23 10.20 10.35 10.15 10.25 0.0M
2021-07-22 10.15 10.25 10.15 10.25 0.0M
2021-07-21 10.20 10.20 10.10 10.15 0.0M
2021-07-20 10.15 10.20 10.10 10.20 0.0M
2021-07-19 10.25 10.25 10.15 10.15 0.0M
2021-07-16 10.30 10.30 10.20 10.25 0.0M
2021-07-15 10.30 10.30 10.20 10.20 0.0M
2021-07-14 10.35 10.35 10.20 10.20 0.0M
2021-07-13 10.35 10.35 10.20 10.30 0.0M
2021-07-12 10.35 10.35 10.20 10.35 0.0M
2021-07-09 10.20 10.25 10.15 10.20 0.0M
2021-07-08 10.20 10.25 10.10 10.10 0.0M
2021-07-07 10.20 10.25 10.15 10.20 0.0M
2021-07-06 10.15 10.25 10.10 10.15 0.0M
2021-07-05 10.20 10.20 10.10 10.15 0.0M
2021-07-02 10.05 10.15 10.05 10.10 0.0M
2021-07-01 10.10 10.20 10.05 10.05 0.0M
2021-06-30 10.10 10.20 10.10 10.10 0.0M
2021-06-29 10.15 10.15 10.05 10.05 0.0M
2021-06-28 10.20 10.20 10.10 10.15 0.0M
2021-06-24 10.15 10.20 10.05 10.20 0.0M
2021-06-23 10.15 10.35 10.05 10.15 0.0M
2021-06-22 10.30 10.30 10.15 10.15 0.0M
2021-06-21 10.30 10.30 10.20 10.30 0.0M
2021-06-18 10.30 10.35 10.25 10.35 0.0M
2021-06-17 10.35 10.35 10.25 10.30 0.0M
2021-06-16 10.25 10.35 10.25 10.30 0.0M
2021-06-15 10.25 10.30 10.20 10.25 0.0M
2021-06-14 10.40 10.40 10.30 10.30 0.0M
2021-06-11 10.35 10.40 10.30 10.40 0.0M
2021-06-10 10.50 10.55 10.35 10.35 0.0M
2021-06-09 10.40 10.40 10.30 10.40 0.0M
2021-06-08 10.35 10.40 10.35 10.40 0.0M
2021-06-07 10.45 10.50 10.40 10.40 0.0M
2021-06-04 10.40 10.50 10.40 10.45 0.0M
2021-06-03 10.70 10.70 10.30 10.40 0.0M
2021-06-02 10.55 10.65 10.45 10.65 0.0M
2021-06-01 10.50 10.50 10.40 10.50 0.0M
2021-05-31 10.45 10.50 10.45 10.50 0.0M
2021-05-28 10.45 10.60 10.40 10.60 0.0M
2021-05-27 10.60 10.60 10.45 10.45 0.0M
2021-05-26 10.55 10.65 10.50 10.60 0.0M
2021-05-25 10.60 10.65 10.55 10.60 0.0M
2021-05-24 10.65 10.70 10.65 10.65 0.0M
2021-05-21 10.75 10.75 10.60 10.65 0.0M
2021-05-20 10.85 10.90 10.60 10.65 0.0M
2021-05-19 10.60 10.95 10.40 10.85 0.0M
2021-05-18 10.45 10.60 10.45 10.50 0.0M
2021-05-17 10.50 10.50 10.35 10.45 0.0M
2021-05-14 10.65 10.70 10.45 10.50 0.0M
2021-05-12 10.80 10.80 10.65 10.65 0.0M
2021-05-11 11.05 11.05 10.75 10.80 0.0M
2021-05-10 11.30 11.30 11.15 11.20 0.0M
2021-05-07 11.20 11.30 11.15 11.30 0.0M
2021-05-06 11.00 11.25 10.75 11.20 0.0M
2021-05-05 11.25 11.45 11.10 11.35 0.0M
2021-05-04 11.25 11.35 11.05 11.15 0.0M
2021-05-03 11.35 11.35 11.20 11.25 0.0M
2021-04-30 11.40 11.40 11.20 11.30 0.0M
2021-04-29 11.35 11.40 11.10 11.35 0.0M
2021-04-28 11.30 11.50 11.25 11.30 0.0M
2021-04-27 11.40 11.45 11.25 11.30 0.0M
2021-04-26 11.35 11.40 11.30 11.40 0.0M
2021-04-23 11.40 11.45 11.25 11.35 0.0M
2021-04-22 11.15 11.40 11.10 11.35 0.0M
2021-04-21 11.10 11.15 11.05 11.10 0.0M
2021-04-20 11.40 11.40 11.05 11.05 0.0M
2021-04-19 11.35 11.40 11.30 11.30 0.0M
2021-04-16 11.30 11.40 11.25 11.35 0.0M
2021-04-15 11.25 11.35 11.20 11.30 0.0M
2021-04-14 11.25 11.25 11.15 11.20 0.0M
2021-04-13 11.10 11.15 11.05 11.15 0.0M
2021-04-12 11.00 11.10 11.00 11.00 0.0M
2021-04-09 10.95 11.00 10.95 10.95 0.0M
2021-04-08 10.85 10.95 10.80 10.90 0.0M
2021-04-07 10.75 10.80 10.70 10.75 0.0M
2021-04-06 10.35 10.70 10.35 10.65 0.1M
2021-04-01 10.25 10.35 10.20 10.30 0.0M
2021-03-31 10.10 10.30 9.96 10.30 0.0M
2021-03-30 10.35 10.45 10.30 10.35 0.0M
2021-03-29 10.45 10.45 10.25 10.40 0.0M
2021-03-26 10.10 10.40 10.10 10.40 0.0M
2021-03-25 10.00 10.15 9.96 10.15 0.0M
2021-03-24 10.00 10.10 10.00 10.00 0.0M
2021-03-23 10.20 10.20 9.98 10.00 0.0M
2021-03-22 10.25 10.25 10.10 10.20 0.0M
2021-03-19 10.20 10.25 10.10 10.15 0.0M
2021-03-18 10.15 10.25 10.10 10.20 0.0M
2021-03-17 10.35 10.35 10.15 10.15 0.0M
2021-03-16 10.35 10.40 10.25 10.25 0.0M
2021-03-15 10.50 10.55 10.30 10.35 0.0M
2021-03-12 10.60 10.65 10.40 10.45 0.0M
2021-03-11 10.50 10.60 10.40 10.50 0.0M
2021-03-10 10.35 10.45 10.35 10.45 0.0M
2021-03-09 10.00 10.45 9.94 10.35 0.0M
2021-03-08 10.20 10.20 9.90 10.05 0.1M
2021-03-05 10.40 10.40 10.10 10.25 0.0M
2021-03-04 10.60 10.60 10.25 10.40 0.1M
2021-03-03 10.65 10.70 10.55 10.60 0.0M
2021-03-02 10.75 10.75 10.65 10.65 0.0M
2021-03-01 10.70 10.80 10.65 10.75 0.0M
2021-02-26 10.65 10.75 10.50 10.70 0.0M
2021-02-25 10.95 10.95 10.70 10.77 0.0M
2021-02-24 10.75 11.00 10.71 10.95 0.7M
2021-02-23 11.05 11.05 10.51 10.71 0.1M
2021-02-22 10.90 11.10 10.80 11.00 0.2M
2021-02-19 12.25 12.50 10.40 10.69 4.1M