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
2023-12-29 7.22 7.30 7.18 7.22 0.0M
2023-12-28 7.34 7.48 7.22 7.22 0.0M
2023-12-27 7.34 7.60 7.22 7.28 0.0M
2023-12-22 7.28 7.60 7.20 7.50 0.0M
2023-12-21 7.20 7.28 7.16 7.28 0.0M
2023-12-20 7.20 7.38 7.14 7.34 0.0M
2023-12-19 7.02 7.22 7.02 7.12 0.0M
2023-12-18 7.20 7.20 7.00 7.02 0.0M
2023-12-15 6.98 7.22 6.98 7.20 0.0M
2023-12-14 6.94 7.10 6.94 6.98 0.0M
2023-12-13 6.96 7.00 6.92 6.94 0.0M
2023-12-12 6.92 7.10 6.92 6.96 0.0M
2023-12-11 7.02 7.06 6.90 7.02 0.0M
2023-12-08 7.00 7.14 7.00 7.02 0.0M
2023-12-07 7.02 7.18 7.00 7.00 0.0M
2023-12-05 7.06 7.08 7.00 7.00 0.0M
2023-12-04 7.10 7.18 7.02 7.06 0.0M
2023-12-01 7.10 7.10 7.02 7.02 0.0M
2023-11-30 7.12 7.22 7.10 7.10 0.0M
2023-11-29 7.08 7.12 7.00 7.12 0.0M
2023-11-28 6.88 7.12 6.88 7.00 0.0M
2023-11-27 7.00 7.10 6.76 6.84 0.0M
2023-11-24 6.84 6.84 6.66 6.84 0.0M
2023-11-23 6.60 6.94 6.60 6.82 0.0M
2023-11-22 6.42 6.74 6.42 6.60 0.0M
2023-11-21 6.58 6.58 6.38 6.44 0.0M
2023-11-20 6.50 6.60 6.34 6.50 0.0M
2023-11-17 6.62 6.62 6.46 6.56 0.0M
2023-11-16 6.40 6.70 6.40 6.48 0.0M
2023-11-15 6.42 6.62 6.40 6.46 0.0M
2023-11-14 6.34 6.42 6.32 6.42 0.0M
2023-11-13 6.44 6.44 6.32 6.34 0.0M
2023-11-10 6.40 6.44 6.40 6.44 0.0M
2023-11-09 6.34 6.40 6.34 6.40 0.0M
2023-11-08 6.38 6.40 6.34 6.36 0.0M
2023-11-07 6.44 6.44 6.36 6.40 0.0M
2023-11-06 6.38 6.44 6.38 6.40 0.0M
2023-11-03 6.44 6.44 6.34 6.38 0.0M
2023-11-02 6.40 6.44 6.30 6.44 0.0M
2023-11-01 6.40 6.40 6.36 6.36 0.0M
2023-10-31 6.26 6.38 6.26 6.30 0.0M
2023-10-30 6.30 6.38 6.20 6.24 0.0M
2023-10-27 6.20 6.34 6.20 6.30 0.0M
2023-10-26 6.32 6.40 6.16 6.34 0.0M
2023-10-25 6.40 6.46 6.26 6.32 0.0M
2023-10-24 6.20 6.40 6.20 6.40 0.0M
2023-10-23 6.36 6.38 6.20 6.30 0.0M
2023-10-20 6.46 6.46 6.32 6.46 0.0M
2023-10-19 6.48 6.48 6.34 6.46 0.0M
2023-10-18 6.52 6.52 6.36 6.36 0.0M
2023-10-17 6.60 6.60 6.52 6.52 0.0M
2023-10-16 6.64 6.64 6.60 6.60 0.0M
2023-10-13 6.64 6.64 6.56 6.58 0.0M
2023-10-12 6.64 6.64 6.54 6.60 0.0M
2023-10-11 6.64 6.64 6.60 6.64 0.0M
2023-10-10 6.50 6.64 6.50 6.64 0.0M
2023-10-09 6.70 6.70 6.50 6.50 0.0M
2023-10-06 6.72 6.72 6.52 6.54 0.0M
2023-10-05 6.72 6.76 6.72 6.72 0.0M
2023-10-04 6.76 6.80 6.72 6.72 0.0M
2023-10-03 6.78 6.84 6.76 6.76 0.0M
2023-10-02 6.98 7.00 6.78 6.78 0.0M
2023-09-29 6.84 6.98 6.84 6.98 0.0M
2023-09-28 6.80 6.90 6.80 6.84 0.0M
2023-09-27 6.94 6.94 6.78 6.90 0.0M
2023-09-26 7.00 7.06 6.84 6.92 0.0M
2023-09-25 7.12 7.16 7.02 7.16 0.0M
2023-09-22 7.12 7.12 7.02 7.12 0.0M
2023-09-21 7.08 7.14 7.06 7.06 0.0M
2023-09-20 7.16 7.16 7.04 7.04 0.0M
2023-09-19 7.10 7.18 7.02 7.04 0.0M
2023-09-18 7.14 7.20 7.10 7.10 0.0M
2023-09-15 7.14 7.14 7.10 7.14 0.0M
2023-09-14 7.06 7.14 7.00 7.06 0.0M
2023-09-13 7.00 7.06 6.92 7.06 0.0M
2023-09-12 7.08 7.16 6.94 7.06 0.0M
2023-09-11 7.00 7.06 7.00 7.04 0.0M
2023-09-08 7.08 7.10 7.00 7.10 0.0M
2023-09-07 7.10 7.16 7.06 7.16 0.0M
2023-09-06 7.10 7.12 7.04 7.08 0.0M
2023-09-05 7.12 7.14 7.04 7.12 0.0M
2023-09-04 7.10 7.16 7.10 7.16 0.0M
2023-09-01 7.14 7.14 7.10 7.10 0.0M
2023-08-31 7.14 7.14 7.10 7.14 0.0M
2023-08-30 7.18 7.20 7.14 7.18 0.0M
2023-08-29 7.20 7.22 7.12 7.18 0.0M
2023-08-28 7.24 7.24 7.08 7.20 0.0M
2023-08-25 7.22 7.28 7.12 7.24 0.0M
2023-08-24 7.30 7.30 7.22 7.22 0.0M
2023-08-23 7.20 7.30 7.20 7.20 0.0M
2023-08-22 7.26 7.30 7.10 7.28 0.0M
2023-08-21 7.40 7.40 7.14 7.20 0.0M
2023-08-18 7.42 7.42 7.40 7.40 0.0M
2023-08-17 7.42 7.48 7.40 7.42 0.0M
2023-08-16 7.56 7.56 7.42 7.42 0.0M
2023-08-15 7.44 7.58 7.44 7.54 0.0M
2023-08-14 7.56 7.60 7.42 7.42 0.0M
2023-08-11 7.60 7.60 7.50 7.50 0.0M
2023-08-10 7.50 7.60 7.50 7.50 0.0M
2023-08-09 7.40 7.56 7.40 7.56 0.0M
2023-08-08 7.40 7.46 7.40 7.40 0.0M
2023-08-07 7.46 7.46 7.34 7.34 0.0M
2023-08-04 7.44 7.46 7.40 7.46 0.0M
2023-08-03 7.44 7.44 7.36 7.42 0.0M
2023-08-02 7.44 7.44 7.34 7.44 0.0M
2023-08-01 7.44 7.44 7.30 7.40 0.0M
2023-07-31 7.34 7.44 7.30 7.32 0.0M
2023-07-28 7.38 7.38 7.32 7.34 0.0M
2023-07-27 7.50 7.58 7.36 7.38 0.0M
2023-07-26 7.50 7.60 7.50 7.50 0.0M
2023-07-25 7.48 7.58 7.48 7.50 0.0M
2023-07-24 7.44 7.60 7.42 7.46 0.0M
2023-07-21 7.50 7.50 7.44 7.44 0.0M
2023-07-20 7.50 7.66 7.38 7.48 0.0M
2023-07-19 7.30 7.78 7.28 7.44 0.0M
2023-07-18 7.20 7.20 7.10 7.18 0.0M
2023-07-17 7.28 7.38 7.20 7.20 0.0M
2023-07-14 7.28 7.36 7.26 7.26 0.0M
2023-07-13 7.30 7.34 7.26 7.26 0.0M
2023-07-12 7.40 7.40 7.26 7.30 0.0M
2023-07-11 7.58 7.64 7.54 7.58 0.0M
2023-07-10 7.68 7.68 7.52 7.58 0.0M
2023-07-07 7.30 7.66 7.30 7.64 0.0M
2023-07-06 7.68 7.78 7.24 7.30 0.0M
2023-07-05 7.76 7.78 7.60 7.68 0.0M
2023-07-04 7.78 7.78 7.66 7.78 0.0M
2023-07-03 7.86 7.86 7.58 7.76 0.0M
2023-06-30 7.60 7.62 7.56 7.60 0.0M
2023-06-29 7.62 7.70 7.60 7.70 0.0M
2023-06-28 7.64 7.74 7.60 7.62 0.0M
2023-06-27 7.74 7.74 7.60 7.70 0.0M
2023-06-26 7.76 7.80 7.74 7.74 0.0M
2023-06-22 7.90 7.90 7.72 7.76 0.0M
2023-06-21 7.84 7.90 7.82 7.88 0.0M
2023-06-20 7.76 7.88 7.76 7.84 0.0M
2023-06-19 7.94 7.94 7.72 7.76 0.0M
2023-06-16 7.68 7.70 7.60 7.70 0.0M
2023-06-15 7.50 7.74 7.50 7.66 0.0M
2023-06-14 7.62 7.62 7.50 7.50 0.0M
2023-06-13 7.64 7.78 7.60 7.64 0.0M
2023-06-12 7.70 7.84 7.50 7.66 0.0M
2023-06-09 7.60 7.78 7.50 7.70 0.0M
2023-06-08 7.70 7.72 7.50 7.60 0.0M
2023-06-07 7.60 7.60 7.54 7.56 0.0M
2023-06-06 7.48 7.68 7.48 7.50 0.0M
2023-06-05 7.72 7.80 7.40 7.42 0.0M
2023-06-02 7.72 7.78 7.70 7.72 0.0M
2023-06-01 7.74 7.78 7.70 7.74 0.0M
2023-05-31 7.72 7.80 7.70 7.70 0.0M
2023-05-30 7.80 7.90 7.72 7.72 0.0M
2023-05-29 7.76 7.80 7.72 7.72 0.0M
2023-05-26 7.76 7.80 7.74 7.76 0.0M
2023-05-25 7.76 7.86 7.74 7.78 0.0M
2023-05-24 7.80 7.80 7.74 7.76 0.0M
2023-05-23 7.76 7.88 7.76 7.80 0.0M
2023-05-22 7.80 7.80 7.76 7.76 0.0M
2023-05-19 7.72 7.82 7.72 7.80 0.0M
2023-05-17 7.80 7.86 7.74 7.80 0.0M
2023-05-16 7.82 7.84 7.80 7.80 0.0M
2023-05-15 7.80 7.90 7.80 7.88 0.0M
2023-05-12 7.76 7.90 7.72 7.84 0.0M
2023-05-11 7.82 7.90 7.76 7.76 0.0M
2023-05-10 7.94 7.96 7.84 7.88 0.0M
2023-05-09 7.90 8.00 7.86 7.90 0.0M
2023-05-08 7.92 7.94 7.84 7.90 0.0M
2023-05-05 7.90 7.94 7.82 7.90 0.0M
2023-05-04 8.00 8.00 7.80 7.90 0.0M
2023-05-03 7.88 7.96 7.82 7.90 0.0M
2023-05-02 7.94 8.00 7.82 7.86 0.0M
2023-04-28 7.98 8.14 7.72 7.94 0.0M
2023-04-27 8.12 8.28 8.12 8.26 0.0M
2023-04-26 8.08 8.10 7.92 8.00 0.0M
2023-04-25 8.02 8.04 8.00 8.04 0.0M
2023-04-24 8.08 8.12 8.00 8.00 0.0M
2023-04-21 8.12 8.12 8.06 8.08 0.0M
2023-04-20 8.12 8.14 8.06 8.10 0.0M
2023-04-19 8.16 8.20 8.10 8.12 0.0M
2023-04-18 8.12 8.18 8.12 8.18 0.0M
2023-04-17 8.10 8.20 8.10 8.12 0.0M
2023-04-14 8.20 8.20 8.16 8.20 0.0M
2023-04-13 8.16 8.20 8.10 8.20 0.0M
2023-04-12 8.14 8.20 8.10 8.12 0.0M
2023-04-11 8.16 8.18 8.12 8.14 0.0M
2023-04-06 8.24 8.24 8.14 8.16 0.0M
2023-04-05 8.28 8.30 8.14 8.14 0.0M
2023-04-04 8.40 8.44 8.24 8.24 0.0M
2023-04-03 8.30 8.46 8.30 8.38 0.0M
2023-03-31 8.33 8.33 8.26 8.27 0.0M
2023-03-30 8.20 8.30 8.18 8.29 0.0M
2023-03-29 8.35 8.55 8.35 8.37 0.0M
2023-03-28 8.41 8.49 8.33 8.35 0.0M
2023-03-27 8.50 8.69 8.36 8.50 0.0M
2023-03-24 8.53 8.53 8.32 8.50 0.0M
2023-03-23 8.45 8.63 8.42 8.55 0.0M
2023-03-22 8.48 8.48 8.42 8.48 0.0M
2023-03-21 8.30 8.63 8.30 8.63 0.0M
2023-03-20 8.30 8.75 8.04 8.31 0.0M
2023-03-17 8.69 8.69 8.35 8.35 0.0M
2023-03-16 8.44 8.65 8.40 8.55 0.0M
2023-03-15 8.52 8.78 8.40 8.40 0.0M
2023-03-14 8.51 8.69 8.36 8.65 0.0M
2023-03-13 8.73 8.80 8.30 8.50 0.0M
2023-03-10 8.84 8.84 8.70 8.73 0.0M
2023-03-09 8.79 8.88 8.76 8.88 0.0M
2023-03-08 8.78 8.79 8.76 8.78 0.0M
2023-03-07 8.80 8.89 8.78 8.78 0.0M
2023-03-06 8.82 8.84 8.76 8.80 0.0M
2023-03-03 8.88 8.88 8.76 8.80 0.0M
2023-03-02 8.76 8.90 8.76 8.89 0.0M
2023-03-01 8.89 8.90 8.78 8.80 0.0M
2023-02-28 8.87 8.89 8.80 8.89 0.0M
2023-02-27 8.88 8.88 8.76 8.87 0.0M
2023-02-24 8.80 8.88 8.76 8.87 0.0M
2023-02-23 8.75 8.88 8.75 8.77 0.0M
2023-02-22 8.88 8.89 8.74 8.74 0.0M
2023-02-21 8.86 8.89 8.80 8.86 0.0M
2023-02-20 8.80 8.90 8.80 8.82 0.0M
2023-02-17 8.91 8.91 8.78 8.80 0.0M
2023-02-16 8.75 8.89 8.75 8.82 0.0M
2023-02-15 8.89 8.89 8.72 8.83 0.0M
2023-02-14 8.87 9.02 8.75 8.90 0.0M
2023-02-13 8.87 9.00 8.81 8.87 0.0M
2023-02-10 9.00 9.00 8.85 8.99 0.0M
2023-02-09 8.99 9.16 8.99 9.06 0.0M
2023-02-08 9.10 9.10 8.80 8.99 0.0M
2023-02-07 9.10 9.12 8.97 9.03 0.0M
2023-02-06 9.16 9.23 9.10 9.10 0.0M
2023-02-03 9.25 9.25 9.15 9.20 0.0M
2023-02-02 9.24 9.29 9.15 9.25 0.0M
2023-02-01 9.32 9.32 9.12 9.20 0.0M
2023-01-31 9.30 9.30 9.12 9.30 0.0M
2023-01-30 9.26 9.46 9.12 9.40 0.0M
2023-01-27 9.07 9.23 9.07 9.23 0.0M
2023-01-26 8.89 9.12 8.88 9.07 0.0M
2023-01-25 8.86 8.90 8.86 8.89 0.0M
2023-01-24 8.96 8.98 8.64 8.83 0.0M
2023-01-23 8.99 8.99 8.56 8.93 0.0M
2023-01-20 8.90 9.00 8.81 8.83 0.0M
2023-01-19 8.92 9.03 8.90 8.90 0.0M
2023-01-18 8.86 9.07 8.86 8.91 0.0M
2023-01-17 8.99 9.08 8.80 8.86 0.0M
2023-01-16 9.05 9.14 8.82 8.90 0.0M
2023-01-13 9.15 9.19 8.99 9.04 0.0M
2023-01-12 9.11 9.46 9.11 9.19 0.0M
2023-01-11 8.55 9.13 8.55 9.05 0.0M
2023-01-10 8.67 8.67 8.55 8.55 0.0M
2023-01-09 8.42 8.69 8.42 8.65 0.0M
2023-01-05 8.48 8.50 8.32 8.42 0.0M
2023-01-04 8.43 8.55 8.31 8.40 0.0M
2023-01-03 8.50 8.50 8.22 8.30 0.0M
2023-01-02 8.20 8.41 8.06 8.32 0.0M