Kesla Oyj Class A KELAS
OMXHEX · Finlandiya · Üretici İmalatı
€3,88-0,07 (-%1,77)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,88 | -%1,77 | €3,95 | €3,99 | €3,85 | 2,64K |
| 2026-09-30 | €3,95 | +%1,02 | €3,91 | €4,05 | €3,91 | 2,55K |
| 2026-09-29 | €3,91 | -%1,51 | €4,11 | €4,14 | €3,91 | 3,59K |
| 2026-09-28 | €3,97 | -%3,17 | €4,13 | €4,23 | €3,90 | 1,30K |
| 2026-09-25 | €4,10 | -%0,24 | €4,11 | €4,15 | €4,00 | 2,31K |
| 2026-09-24 | €4,11 | -%1,91 | €4,19 | €4,19 | €4,05 | 881 |
| 2026-09-23 | €4,19 | -%0,48 | €4,23 | €4,23 | €4,12 | 791 |
| 2026-09-22 | €4,21 | +%3,69 | €4,06 | €4,23 | €4,06 | 1,43K |
| 2026-09-21 | €4,06 | -%1,93 | €4,13 | €4,14 | €4,05 | 1,22K |
| 2026-09-18 | €4,14 | +%1,22 | €4,10 | €4,19 | €4,10 | 1,18K |
| 2026-09-17 | €4,09 | -%0,24 | €4,15 | €4,16 | €4,09 | 238 |
| 2026-09-16 | €4,10 | -%0,24 | €4,11 | €4,15 | €4,10 | 255 |
| 2026-09-15 | €4,11 | -%0,24 | €4,12 | €4,14 | €3,94 | 1,51K |
| 2026-09-14 | €4,12 | -%1,67 | €4,19 | €4,20 | €3,84 | 10,05K |
| 2026-09-11 | €4,19 | -%1,18 | €4,20 | €4,20 | €4,19 | 407 |
| 2026-09-10 | €4,24 | -%0,24 | €4,31 | €4,31 | €4,24 | 1,98K |
| 2026-09-09 | €4,25 | %0,00 | €4,21 | €4,25 | €4,20 | 1,43K |
| 2026-09-08 | €4,25 | -%1,16 | €4,32 | €4,32 | €4,25 | 1,88K |
| 2026-09-07 | €4,30 | +%0,23 | €4,30 | €4,34 | €4,29 | 2,21K |
| 2026-09-04 | €4,29 | %0,00 | €4,28 | €4,36 | €4,28 | 569 |
| 2026-09-03 | €4,29 | +%0,70 | €4,27 | €4,35 | €4,26 | 2,42K |
| 2026-09-02 | €4,26 | -%0,93 | €4,25 | €4,36 | €4,25 | 738 |
| 2026-09-01 | €4,30 | +%0,47 | €4,29 | €4,37 | €4,20 | 3,32K |
| 2026-08-31 | €4,28 | +%0,71 | €4,26 | €4,30 | €4,26 | 779 |
| 2026-08-28 | €4,25 | -%1,16 | €4,30 | €4,30 | €4,19 | 1,19K |
| 2026-08-27 | €4,30 | +%3,37 | €4,18 | €4,30 | €4,09 | 8,78K |
| 2026-08-26 | €4,16 | -%2,80 | €4,30 | €4,30 | €4,05 | 7,81K |
| 2026-08-25 | €4,28 | +%0,71 | €4,26 | €4,34 | €4,26 | 455 |
| 2026-08-24 | €4,25 | %0,00 | €4,26 | €4,30 | €4,25 | 7,37K |
| 2026-08-21 | €4,25 | -%2,52 | €4,30 | €4,56 | €4,22 | 19,68K |
| 2026-08-20 | €4,36 | +%1,63 | €4,33 | €4,36 | €4,28 | 5,50K |
| 2026-08-19 | €4,29 | +%1,66 | €4,23 | €4,34 | €4,18 | 10,93K |
| 2026-08-18 | €4,22 | +%0,48 | €4,22 | €4,22 | €4,12 | 2,24K |
| 2026-08-17 | €4,20 | +%3,70 | €4,05 | €4,22 | €4,05 | 15,56K |
| 2026-08-14 | €4,05 | -%2,88 | €4,17 | €4,17 | €3,91 | 4,70K |
| 2026-08-13 | €4,17 | -%0,71 | €4,19 | €4,21 | €4,08 | 13,94K |
| 2026-08-12 | €4,20 | -%1,87 | €4,22 | €4,26 | €4,19 | 2,31K |
| 2026-08-11 | €4,28 | -%0,23 | €4,29 | €4,29 | €4,13 | 3,79K |
| 2026-08-10 | €4,29 | +%0,23 | €4,28 | €4,29 | €4,20 | 2,23K |
| 2026-08-07 | €4,28 | +%0,94 | €4,23 | €4,28 | €4,14 | 5,98K |
| 2026-08-06 | €4,24 | +%1,68 | €4,29 | €4,37 | €4,14 | 1,54K |
| 2026-08-05 | €4,17 | -%2,80 | €4,18 | €4,18 | €4,14 | 6,74K |
| 2026-08-04 | €4,29 | +%0,47 | €4,25 | €4,29 | €4,14 | 1,38K |
| 2026-08-03 | €4,27 | -%3,39 | €4,48 | €4,48 | €4,14 | 908 |
| 2026-07-31 | €4,42 | +%0,23 | €4,41 | €4,50 | €4,41 | 1,78K |
| 2026-07-30 | €4,41 | +%0,23 | €4,47 | €4,49 | €4,16 | 2,56K |
| 2026-07-29 | €4,40 | +%6,80 | €4,14 | €4,49 | €4,05 | 1,79K |
| 2026-07-28 | €4,12 | -%1,90 | €4,22 | €4,27 | €4,12 | 1,84K |
| 2026-07-27 | €4,20 | -%1,64 | €4,26 | €4,26 | €4,18 | 1,21K |
| 2026-07-24 | €4,27 | +%1,67 | €4,26 | €4,27 | €4,26 | 1,80K |
| 2026-07-23 | €4,20 | -%1,64 | €4,25 | €4,27 | €4,20 | 1,87K |
| 2026-07-22 | €4,27 | -%3,83 | €4,44 | €4,44 | €4,23 | 1,77K |
| 2026-07-21 | €4,44 | %0,00 | €4,45 | €4,56 | €4,44 | 1,54K |
| 2026-07-20 | €4,44 | +%6,22 | €4,18 | €4,44 | €4,15 | 1,54K |
| 2026-07-17 | €4,18 | +%0,48 | €4,16 | €4,25 | €4,16 | 387 |
| 2026-07-16 | €4,16 | -%1,19 | €4,20 | €4,21 | €4,15 | 1,20K |
| 2026-07-15 | €4,21 | -%1,41 | €4,25 | €4,29 | €4,21 | 1,77K |
| 2026-07-14 | €4,27 | -%1,61 | €4,34 | €4,39 | €4,27 | 1,51K |
| 2026-07-13 | €4,34 | %0,00 | €4,34 | €4,49 | €4,34 | 248 |
| 2026-07-10 | €4,34 | -%1,14 | €4,36 | €4,36 | €4,30 | 3,98K |
| 2026-07-09 | €4,39 | -%2,44 | €4,50 | €4,50 | €4,32 | 2,01K |
| 2026-07-08 | €4,50 | +%2,74 | €4,38 | €4,50 | €4,38 | 1,34K |
| 2026-07-07 | €4,38 | -%1,57 | €4,41 | €4,41 | €4,26 | 2,69K |
| 2026-07-06 | €4,45 | -%3,47 | €4,60 | €4,60 | €4,26 | 7,66K |
| 2026-07-03 | €4,61 | -%1,07 | €4,47 | €4,66 | €4,47 | 4,75K |
| 2026-07-02 | €4,66 | -%0,21 | €4,61 | €4,66 | €4,58 | 2,21K |
| 2026-07-01 | €4,67 | -%6,97 | €5,00 | €5,00 | €4,58 | 5,90K |
| 2026-06-30 | €5,02 | -%1,57 | €5,10 | €5,22 | €5,00 | 3,28K |
| 2026-06-29 | €5,10 | -%1,92 | €5,20 | €5,22 | €5,00 | 2,09K |
| 2026-06-26 | €5,20 | -%1,89 | €5,22 | €5,22 | €5,08 | 1,01K |
| 2026-06-25 | €5,30 | -%1,49 | €5,38 | €5,38 | €5,22 | 3,88K |
| 2026-06-24 | €5,38 | +%2,67 | €5,30 | €5,38 | €5,12 | 1,85K |
| 2026-06-23 | €5,24 | -%3,32 | €5,38 | €5,38 | €5,02 | 4,17K |
| 2026-06-22 | €5,42 | -%0,37 | €5,46 | €5,46 | €5,32 | 1,18K |
| 2026-06-18 | €5,44 | +%1,12 | €5,38 | €5,48 | €5,38 | 753 |
| 2026-06-17 | €5,38 | -%1,47 | €5,52 | €5,52 | €5,38 | 1,42K |
| 2026-06-16 | €5,46 | +%2,25 | €5,48 | €5,48 | €5,38 | 1,38K |
| 2026-06-15 | €5,34 | +%1,52 | €5,30 | €5,42 | €5,30 | 1,11K |
| 2026-06-12 | €5,26 | -%2,23 | €5,40 | €5,40 | €5,26 | 1,05K |
| 2026-06-11 | €5,38 | +%1,51 | €5,30 | €5,38 | €5,20 | 696 |
| 2026-06-10 | €5,30 | -%0,38 | €5,34 | €5,40 | €5,30 | 3,37K |
| 2026-06-09 | €5,32 | +%2,31 | €5,28 | €5,38 | €5,20 | 1,25K |
| 2026-06-08 | €5,20 | %0,00 | €5,14 | €5,28 | €5,14 | 1,27K |
| 2026-06-05 | €5,20 | %0,00 | €5,22 | €5,28 | €5,18 | 777 |
| 2026-06-04 | €5,20 | -%1,89 | €5,40 | €5,40 | €5,16 | 1,33K |
| 2026-06-03 | €5,30 | +%0,76 | €5,44 | €5,44 | €5,16 | 2,93K |
| 2026-06-02 | €5,26 | -%0,38 | €5,28 | €5,46 | €5,24 | 2,23K |
| 2026-06-01 | €5,28 | -%2,22 | €5,40 | €5,50 | €5,28 | 4,81K |
| 2026-05-29 | €5,40 | -%1,82 | €5,58 | €5,58 | €5,26 | 5,44K |
| 2026-05-28 | €5,50 | +%1,48 | €5,38 | €5,50 | €5,22 | 6,17K |