Koskisen Oyj KOSKI
OMXHEX · Finlandiya · Enerji Dışı Mineraller
€8,32+0,02 (+%0,24)
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 | €8,30 | +%0,48 | €8,38 | €8,38 | €8,28 | 150,21K |
| 2026-09-29 | €8,26 | -%1,67 | €8,40 | €8,40 | €8,26 | 568 |
| 2026-09-28 | €8,40 | +%1,20 | €8,30 | €8,40 | €8,22 | 576 |
| 2026-09-25 | €8,30 | +%0,24 | €8,36 | €8,36 | €8,28 | 988 |
| 2026-09-24 | €8,28 | -%0,24 | €8,30 | €8,30 | €8,28 | 751 |
| 2026-09-23 | €8,30 | -%0,24 | €8,38 | €8,38 | €8,30 | 129 |
| 2026-09-22 | €8,32 | +%0,24 | €8,32 | €8,32 | €8,30 | 677 |
| 2026-09-21 | €8,30 | %0,00 | €8,40 | €8,40 | €8,30 | 349 |
| 2026-09-18 | €8,30 | -%1,19 | €8,46 | €8,46 | €8,30 | 741 |
| 2026-09-17 | €8,40 | %0,00 | €8,42 | €8,50 | €8,36 | 1,69K |
| 2026-09-16 | €8,40 | -%1,18 | €8,56 | €8,56 | €8,34 | 2,31K |
| 2026-09-15 | €8,50 | +%1,67 | €8,26 | €8,50 | €8,20 | 1,32K |
| 2026-09-14 | €8,36 | -%0,95 | €8,44 | €8,44 | €8,28 | 1,46K |
| 2026-09-11 | €8,44 | %0,00 | €8,44 | €8,50 | €8,40 | 7,49K |
| 2026-09-10 | €8,44 | -%0,47 | €8,48 | €8,52 | €8,40 | 1,81K |
| 2026-09-09 | €8,48 | -%1,17 | €8,58 | €8,58 | €8,42 | 1,18K |
| 2026-09-08 | €8,58 | %0,00 | €8,66 | €8,66 | €8,56 | 520 |
| 2026-09-07 | €8,58 | -%1,38 | €8,68 | €8,68 | €8,42 | 870 |
| 2026-09-04 | €8,70 | %0,00 | €8,70 | €8,72 | €8,70 | 1,37K |
| 2026-09-03 | €8,70 | +%0,23 | €8,70 | €8,70 | €8,60 | 5,76K |
| 2026-09-02 | €8,68 | %0,00 | €8,68 | €8,68 | €8,68 | 20 |
| 2026-09-01 | €8,68 | +%0,23 | €8,90 | €8,90 | €8,48 | 291 |
| 2026-08-31 | €8,66 | %0,00 | €8,64 | €8,66 | €8,44 | 4,03K |
| 2026-08-28 | €8,66 | -%0,46 | €8,70 | €8,70 | €8,58 | 2,76K |
| 2026-08-27 | €8,70 | %0,00 | €8,70 | €8,90 | €8,70 | 2,12K |
| 2026-08-26 | €8,70 | -%0,68 | €8,80 | €8,82 | €8,70 | 1,14K |
| 2026-08-25 | €8,76 | -%0,23 | €8,74 | €8,76 | €8,58 | 6,31K |
| 2026-08-24 | €8,78 | +%1,86 | €8,62 | €8,80 | €8,58 | 1,11K |
| 2026-08-21 | €8,62 | -%0,69 | €8,64 | €8,64 | €8,52 | 600 |
| 2026-08-20 | €8,68 | +%2,12 | €8,50 | €8,68 | €8,50 | 182 |
| 2026-08-19 | €8,50 | -%0,23 | €8,52 | €8,68 | €8,50 | 1,48K |
| 2026-08-18 | €8,52 | %0,00 | €8,52 | €8,54 | €8,52 | 58 |
| 2026-08-17 | €8,52 | -%1,16 | €8,62 | €8,72 | €8,52 | 415 |
| 2026-08-14 | €8,62 | +%0,70 | €8,60 | €8,72 | €8,60 | 1,15K |
| 2026-08-13 | €8,56 | +%0,71 | €8,70 | €8,70 | €8,42 | 2,90K |
| 2026-08-12 | €8,50 | +%0,95 | €8,44 | €8,60 | €8,44 | 3,00K |
| 2026-08-11 | €8,42 | -%0,24 | €8,46 | €8,50 | €8,42 | 784 |
| 2026-08-10 | €8,44 | -%2,76 | €8,44 | €8,70 | €8,40 | 1,43K |
| 2026-08-07 | €8,68 | -%0,23 | €8,72 | €8,72 | €8,68 | 38 |
| 2026-08-06 | €8,70 | +%3,57 | €8,32 | €8,70 | €8,30 | 1,06K |
| 2026-08-05 | €8,40 | -%0,71 | €8,40 | €8,40 | €8,40 | 543 |
| 2026-08-04 | €8,46 | +%1,93 | €8,34 | €8,48 | €8,34 | 215 |
| 2026-08-03 | €8,30 | -%4,60 | €8,70 | €8,72 | €8,30 | 3,95K |
| 2026-07-31 | €8,70 | +%4,07 | €8,30 | €8,80 | €8,30 | 3,93K |
| 2026-07-30 | €8,36 | -%0,71 | €8,48 | €8,48 | €8,30 | 4,32K |
| 2026-07-29 | €8,42 | +%1,45 | €8,26 | €8,46 | €8,26 | 1,66K |
| 2026-07-28 | €8,30 | -%0,95 | €8,44 | €8,44 | €8,24 | 947 |
| 2026-07-27 | €8,38 | -%0,71 | €8,34 | €8,40 | €8,34 | 1,01K |
| 2026-07-24 | €8,44 | -%0,94 | €8,26 | €8,44 | €8,18 | 2,61K |
| 2026-07-23 | €8,52 | +%0,47 | €8,48 | €8,68 | €8,42 | 1,81K |
| 2026-07-22 | €8,48 | +%0,24 | €8,46 | €8,50 | €8,40 | 439 |
| 2026-07-21 | €8,46 | -%0,70 | €8,68 | €8,68 | €8,46 | 731 |
| 2026-07-20 | €8,52 | -%1,62 | €8,56 | €8,68 | €8,46 | 4,25K |
| 2026-07-17 | €8,66 | +%1,88 | €8,50 | €8,68 | €8,50 | 346 |
| 2026-07-16 | €8,50 | -%0,93 | €8,58 | €8,68 | €8,50 | 1,84K |
| 2026-07-15 | €8,58 | +%0,23 | €8,72 | €8,72 | €8,56 | 387 |
| 2026-07-14 | €8,56 | -%2,06 | €8,74 | €8,74 | €8,56 | 1,30K |
| 2026-07-13 | €8,74 | -%0,46 | €8,76 | €8,76 | €8,74 | 209 |
| 2026-07-10 | €8,78 | -%0,68 | €8,80 | €8,82 | €8,78 | 1,30K |
| 2026-07-09 | €8,84 | %0,00 | €8,80 | €8,84 | €8,80 | 113 |
| 2026-07-08 | €8,84 | -%0,67 | €8,90 | €8,90 | €8,82 | 788 |
| 2026-07-07 | €8,90 | -%0,45 | €8,94 | €8,98 | €8,90 | 108 |
| 2026-07-06 | €8,94 | +%0,45 | €8,88 | €8,94 | €8,76 | 662 |
| 2026-07-03 | €8,90 | %0,00 | €8,90 | €8,90 | €8,90 | 525 |
| 2026-07-02 | €8,90 | -%1,11 | €9,00 | €9,02 | €8,90 | 132 |
| 2026-07-01 | €9,00 | -%0,22 | €9,00 | €9,02 | €9,00 | 1,05K |
| 2026-06-30 | €9,02 | +%0,22 | €9,00 | €9,02 | €9,00 | 287 |
| 2026-06-29 | €9,00 | -%1,10 | €9,10 | €9,10 | €9,00 | 2,90K |
| 2026-06-26 | €9,10 | +%0,22 | €9,08 | €9,10 | €9,00 | 679 |
| 2026-06-25 | €9,08 | +%0,89 | €9,14 | €9,14 | €9,00 | 129 |
| 2026-06-24 | €9,00 | -%0,66 | €9,02 | €9,02 | €9,00 | 1,19K |
| 2026-06-23 | €9,06 | +%2,03 | €8,86 | €9,10 | €8,86 | 5,51K |
| 2026-06-22 | €8,88 | %0,00 | €8,90 | €8,90 | €8,88 | 647 |
| 2026-06-18 | €8,88 | +%0,91 | €8,90 | €8,90 | €8,88 | 158 |
| 2026-06-17 | €8,80 | +%0,23 | €8,88 | €8,90 | €8,80 | 1,19K |
| 2026-06-16 | €8,78 | +%0,23 | €8,80 | €8,80 | €8,74 | 591 |
| 2026-06-15 | €8,76 | -%0,90 | €8,84 | €8,90 | €8,72 | 472 |
| 2026-06-12 | €8,84 | +%0,45 | €8,94 | €8,94 | €8,84 | 637 |
| 2026-06-11 | €8,80 | -%1,12 | €8,92 | €8,94 | €8,80 | 211 |
| 2026-06-10 | €8,90 | +%1,83 | €8,76 | €8,92 | €8,76 | 711 |
| 2026-06-09 | €8,74 | -%2,02 | €8,92 | €8,92 | €8,74 | 588 |
| 2026-06-08 | €8,92 | +%1,83 | €8,82 | €8,92 | €8,78 | 526 |
| 2026-06-05 | €8,76 | +%0,23 | €8,80 | €8,80 | €8,76 | 782 |
| 2026-06-04 | €8,74 | -%2,67 | €8,98 | €9,08 | €8,74 | 227 |
| 2026-06-03 | €8,98 | +%0,67 | €8,92 | €8,98 | €8,74 | 2,10K |
| 2026-06-02 | €8,92 | +%1,13 | €8,78 | €8,92 | €8,78 | 1,66K |
| 2026-06-01 | €8,82 | -%0,90 | €8,90 | €9,00 | €8,82 | 1,58K |
| 2026-05-29 | €8,90 | -%0,89 | €8,90 | €9,04 | €8,90 | 2,30K |
| 2026-05-28 | €8,98 | -%0,22 | €9,02 | €9,02 | €8,90 | 836 |
| 2026-05-27 | €9,00 | +%0,67 | €9,02 | €9,02 | €9,00 | 660 |