KH Group Plc KHG
OMXHEX · Finlandiya · Finans
€0,9100+0,01 (+%1,11)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,90 | -%1,10 | €0,91 | €0,92 | €0,88 | 105,15K |
| 2026-09-29 | €0,91 | -%2,15 | €0,91 | €0,94 | €0,91 | 22,36K |
| 2026-09-28 | €0,93 | -%3,12 | €0,95 | €0,95 | €0,91 | 60,63K |
| 2026-09-25 | €0,96 | +%0,42 | €0,96 | €0,96 | €0,92 | 46,71K |
| 2026-09-24 | €0,96 | -%1,65 | €0,98 | €0,98 | €0,94 | 87,58K |
| 2026-09-23 | €0,97 | -%2,21 | €0,99 | €0,99 | €0,95 | 68,60K |
| 2026-09-22 | €0,99 | +%5,07 | €0,95 | €1,00 | €0,95 | 184,61K |
| 2026-09-21 | €0,95 | +%3,50 | €0,93 | €0,97 | €0,93 | 201,03K |
| 2026-09-18 | €0,91 | +%2,70 | €0,89 | €0,91 | €0,87 | 76,13K |
| 2026-09-17 | €0,89 | +%3,49 | €0,86 | €0,90 | €0,86 | 121,91K |
| 2026-09-16 | €0,86 | +%1,18 | €0,84 | €0,87 | €0,83 | 45,91K |
| 2026-09-15 | €0,85 | +%1,19 | €0,84 | €0,85 | €0,83 | 26,98K |
| 2026-09-14 | €0,84 | -%2,55 | €0,85 | €0,86 | €0,83 | 27,60K |
| 2026-09-11 | €0,86 | -%0,23 | €0,87 | €0,87 | €0,85 | 21,22K |
| 2026-09-10 | €0,86 | +%1,65 | €0,85 | €0,87 | €0,85 | 111,30K |
| 2026-09-09 | €0,85 | +%2,66 | €0,83 | €0,86 | €0,81 | 44,03K |
| 2026-09-08 | €0,83 | %0,00 | €0,82 | €0,83 | €0,81 | 16,27K |
| 2026-09-07 | €0,83 | %0,00 | €0,83 | €0,83 | €0,82 | 7,82K |
| 2026-09-04 | €0,83 | -%0,96 | €0,83 | €0,83 | €0,82 | 33,87K |
| 2026-09-03 | €0,84 | -%1,65 | €0,84 | €0,84 | €0,84 | 4,31K |
| 2026-09-02 | €0,85 | %0,00 | €0,85 | €0,86 | €0,83 | 43,85K |
| 2026-09-01 | €0,85 | -%1,62 | €0,87 | €0,87 | €0,84 | 25,38K |
| 2026-08-31 | €0,86 | -%1,37 | €0,88 | €0,88 | €0,85 | 35,94K |
| 2026-08-28 | €0,88 | +%3,30 | €0,85 | €0,88 | €0,85 | 72,35K |
| 2026-08-27 | €0,85 | -%1,17 | €0,85 | €0,87 | €0,84 | 44,43K |
| 2026-08-26 | €0,86 | +%1,90 | €0,84 | €0,88 | €0,82 | 124,62K |
| 2026-08-25 | €0,84 | +%8,51 | €0,78 | €0,84 | €0,77 | 157,59K |
| 2026-08-24 | €0,78 | +%3,19 | €0,75 | €0,79 | €0,75 | 144,04K |
| 2026-08-21 | €0,75 | -%0,79 | €0,75 | €0,76 | €0,75 | 25,36K |
| 2026-08-20 | €0,76 | -%2,07 | €0,77 | €0,77 | €0,74 | 49,23K |
| 2026-08-19 | €0,77 | -%0,51 | €0,77 | €0,78 | €0,75 | 89,05K |
| 2026-08-18 | €0,78 | +%3,73 | €0,75 | €0,78 | €0,74 | 265,41K |
| 2026-08-17 | €0,75 | +%17,19 | €0,68 | €0,77 | €0,68 | 566,94K |
| 2026-08-14 | €0,64 | +%9,97 | €0,66 | €0,69 | €0,64 | 235,67K |
| 2026-08-13 | €0,58 | -%1,02 | €0,59 | €0,59 | €0,58 | 20,61K |
| 2026-08-12 | €0,59 | +%1,38 | €0,58 | €0,60 | €0,58 | 39,49K |
| 2026-08-11 | €0,58 | +%2,11 | €0,57 | €0,58 | €0,56 | 30,70K |
| 2026-08-10 | €0,57 | +%0,35 | €0,57 | €0,57 | €0,56 | 35,50K |
| 2026-08-07 | €0,57 | %0,00 | €0,56 | €0,57 | €0,56 | 24,11K |
| 2026-08-06 | €0,57 | +%3,28 | €0,54 | €0,57 | €0,54 | 42,08K |
| 2026-08-05 | €0,55 | +%1,48 | €0,55 | €0,55 | €0,55 | 1,00K |
| 2026-08-04 | €0,54 | %0,00 | €0,54 | €0,54 | €0,54 | 1,22K |
| 2026-08-03 | €0,54 | -%1,82 | €0,54 | €0,55 | €0,54 | 17,66K |
| 2026-07-31 | €0,55 | +%0,36 | €0,55 | €0,55 | €0,55 | 10,12K |
| 2026-07-30 | €0,55 | +%1,48 | €0,54 | €0,55 | €0,54 | 43,87K |
| 2026-07-29 | €0,54 | -%0,37 | €0,54 | €0,55 | €0,54 | 29,34K |
| 2026-07-28 | €0,54 | +%0,37 | €0,53 | €0,54 | €0,53 | 36,87K |
| 2026-07-27 | €0,54 | +%1,50 | €0,53 | €0,55 | €0,53 | 31,59K |
| 2026-07-24 | €0,53 | -%0,75 | €0,53 | €0,54 | €0,53 | 12,34K |
| 2026-07-23 | €0,54 | -%1,11 | €0,54 | €0,54 | €0,53 | 28,87K |
| 2026-07-22 | €0,54 | %0,00 | €0,54 | €0,54 | €0,54 | 0 |
| 2026-07-21 | €0,54 | -%0,37 | €0,54 | €0,54 | €0,53 | 13,65K |
| 2026-07-20 | €0,54 | +%1,12 | €0,54 | €0,54 | €0,53 | 26,66K |
| 2026-07-17 | €0,54 | +%1,13 | €0,54 | €0,54 | €0,53 | 1,45K |
| 2026-07-16 | €0,53 | -%0,75 | €0,52 | €0,53 | €0,51 | 3,42K |
| 2026-07-15 | €0,54 | +%0,37 | €0,54 | €0,54 | €0,52 | 5,14K |
| 2026-07-14 | €0,53 | +%0,75 | €0,53 | €0,53 | €0,53 | 16,57K |
| 2026-07-13 | €0,53 | %0,00 | €0,53 | €0,53 | €0,53 | 32,76K |
| 2026-07-10 | €0,53 | +%1,15 | €0,53 | €0,53 | €0,53 | 9,04K |
| 2026-07-09 | €0,52 | %0,00 | €0,52 | €0,53 | €0,52 | 2,81K |
| 2026-07-08 | €0,52 | +%0,77 | €0,52 | €0,53 | €0,52 | 34,03K |
| 2026-07-07 | €0,52 | -%0,76 | €0,52 | €0,52 | €0,52 | 5,05K |
| 2026-07-06 | €0,52 | -%1,13 | €0,52 | €0,52 | €0,52 | 400 |
| 2026-07-03 | €0,53 | +%1,15 | €0,52 | €0,54 | €0,52 | 31,32K |
| 2026-07-02 | €0,52 | +%1,16 | €0,52 | €0,52 | €0,52 | 3,08K |
| 2026-07-01 | €0,52 | +%1,17 | €0,51 | €0,53 | €0,51 | 5,64K |
| 2026-06-30 | €0,51 | -%1,54 | €0,52 | €0,52 | €0,51 | 10,22K |
| 2026-06-29 | €0,52 | +%0,39 | €0,52 | €0,53 | €0,52 | 47,36K |
| 2026-06-26 | €0,52 | +%0,39 | €0,52 | €0,52 | €0,52 | 10 |
| 2026-06-25 | €0,52 | +%1,18 | €0,51 | €0,52 | €0,51 | 20,88K |
| 2026-06-24 | €0,51 | %0,00 | €0,51 | €0,51 | €0,51 | 24,51K |
| 2026-06-23 | €0,51 | -%3,77 | €0,51 | €0,52 | €0,50 | 41,18K |
| 2026-06-22 | €0,53 | +%1,92 | €0,51 | €0,53 | €0,51 | 40,73K |
| 2026-06-18 | €0,52 | +%1,17 | €0,51 | €0,52 | €0,51 | 45,35K |
| 2026-06-17 | €0,51 | +%1,18 | €0,51 | €0,51 | €0,50 | 27,43K |
| 2026-06-16 | €0,51 | -%3,05 | €0,52 | €0,52 | €0,51 | 131,48K |
| 2026-06-15 | €0,52 | +%0,77 | €0,53 | €0,53 | €0,51 | 26,99K |
| 2026-06-12 | €0,52 | +%0,39 | €0,53 | €0,53 | €0,51 | 15,32K |
| 2026-06-11 | €0,52 | -%1,15 | €0,51 | €0,52 | €0,51 | 1,68K |
| 2026-06-10 | €0,52 | +%1,55 | €0,52 | €0,53 | €0,52 | 18,71K |
| 2026-06-09 | €0,52 | -%0,77 | €0,52 | €0,52 | €0,52 | 20,32K |
| 2026-06-08 | €0,52 | +%0,78 | €0,52 | €0,53 | €0,51 | 34,99K |
| 2026-06-05 | €0,52 | +%2,38 | €0,50 | €0,53 | €0,50 | 47,09K |
| 2026-06-04 | €0,50 | -%0,79 | €0,51 | €0,52 | €0,50 | 3,82K |
| 2026-06-03 | €0,51 | %0,00 | €0,51 | €0,51 | €0,50 | 16,54K |
| 2026-06-02 | €0,51 | +%1,20 | €0,51 | €0,51 | €0,50 | 12,33K |
| 2026-06-01 | €0,50 | -%1,95 | €0,51 | €0,52 | €0,49 | 91,83K |
| 2026-05-29 | €0,51 | -%1,16 | €0,52 | €0,52 | €0,51 | 28,56K |
| 2026-05-28 | €0,52 | +%1,57 | €0,52 | €0,52 | €0,51 | 7,39K |
| 2026-05-27 | €0,51 | -%3,77 | €0,52 | €0,52 | €0,51 | 33,73K |