Musti Group Oyj MUSTI
OMXHEX · Finlandiya · Perakende Ticaret
€14,40-0,05 (-%0,35)
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 | €14,45 | -%2,03 | €14,30 | €14,55 | €14,20 | 746 |
| 2026-09-29 | €14,75 | +%2,08 | €14,50 | €14,75 | €14,35 | 315 |
| 2026-09-28 | €14,45 | -%2,36 | €14,80 | €14,80 | €14,35 | 713 |
| 2026-09-25 | €14,80 | +%2,07 | €14,40 | €14,80 | €14,40 | 548 |
| 2026-09-24 | €14,50 | -%0,34 | €14,50 | €14,50 | €14,35 | 264 |
| 2026-09-23 | €14,55 | -%0,34 | €14,40 | €14,55 | €14,30 | 954 |
| 2026-09-22 | €14,60 | -%1,35 | €14,80 | €14,80 | €14,40 | 88 |
| 2026-09-21 | €14,80 | +%1,37 | €14,60 | €14,80 | €14,50 | 87 |
| 2026-09-18 | €14,60 | %0,00 | €14,55 | €14,60 | €14,40 | 708 |
| 2026-09-17 | €14,60 | -%2,01 | €14,60 | €14,85 | €14,45 | 248 |
| 2026-09-16 | €14,90 | +%1,36 | €14,60 | €14,90 | €14,45 | 363 |
| 2026-09-15 | €14,70 | +%0,68 | €14,45 | €14,70 | €14,25 | 371 |
| 2026-09-14 | €14,60 | -%1,02 | €14,60 | €14,70 | €14,45 | 537 |
| 2026-09-11 | €14,75 | -%1,01 | €14,80 | €14,80 | €14,50 | 384 |
| 2026-09-10 | €14,90 | -%0,67 | €14,75 | €14,90 | €14,45 | 1,71K |
| 2026-09-09 | €15,00 | -%0,33 | €15,00 | €15,00 | €14,75 | 107 |
| 2026-09-08 | €15,05 | +%1,69 | €14,85 | €15,05 | €14,60 | 1,27K |
| 2026-09-07 | €14,80 | -%0,67 | €14,85 | €14,85 | €14,80 | 43 |
| 2026-09-04 | €14,90 | %0,00 | €14,90 | €14,90 | €14,60 | 1,38K |
| 2026-09-03 | €14,90 | +%0,68 | €14,95 | €14,95 | €14,75 | 198 |
| 2026-09-02 | €14,80 | -%1,33 | €14,95 | €14,95 | €14,80 | 653 |
| 2026-09-01 | €15,00 | %0,00 | €14,80 | €15,00 | €14,70 | 376 |
| 2026-08-31 | €15,00 | -%0,99 | €14,85 | €15,00 | €14,80 | 2,26K |
| 2026-08-28 | €15,15 | -%0,98 | €15,05 | €15,15 | €15,05 | 275 |
| 2026-08-27 | €15,30 | %0,00 | €15,25 | €15,30 | €15,20 | 188 |
| 2026-08-26 | €15,30 | +%1,66 | €15,05 | €15,30 | €15,00 | 566 |
| 2026-08-25 | €15,05 | -%0,33 | €14,95 | €15,05 | €14,95 | 4,34K |
| 2026-08-24 | €15,10 | -%0,33 | €15,15 | €15,15 | €14,85 | 1,26K |
| 2026-08-21 | €15,15 | +%0,33 | €15,15 | €15,15 | €15,00 | 54 |
| 2026-08-20 | €15,10 | -%0,33 | €15,00 | €15,20 | €15,00 | 359 |
| 2026-08-19 | €15,15 | %0,00 | €15,20 | €15,20 | €15,00 | 590 |
| 2026-08-18 | €15,15 | -%0,66 | €15,20 | €15,20 | €15,00 | 920 |
| 2026-08-17 | €15,25 | -%0,33 | €15,30 | €15,30 | €15,20 | 653 |
| 2026-08-14 | €15,30 | +%1,32 | €15,10 | €15,30 | €15,05 | 1,35K |
| 2026-08-13 | €15,10 | +%0,33 | €15,20 | €15,20 | €14,85 | 595 |
| 2026-08-12 | €15,05 | +%0,67 | €14,95 | €15,05 | €14,75 | 970 |
| 2026-08-11 | €14,95 | -%0,99 | €15,10 | €15,10 | €14,80 | 625 |
| 2026-08-10 | €15,10 | +%1,68 | €14,90 | €15,10 | €14,85 | 1,83K |
| 2026-08-07 | €14,85 | %0,00 | €14,60 | €14,90 | €14,60 | 1,48K |
| 2026-08-06 | €14,85 | +%2,06 | €14,60 | €14,85 | €14,55 | 467 |
| 2026-08-05 | €14,55 | %0,00 | €14,70 | €14,70 | €14,30 | 1,31K |
| 2026-08-04 | €14,55 | -%1,36 | €14,75 | €14,75 | €14,35 | 1,07K |
| 2026-08-03 | €14,75 | +%3,51 | €14,25 | €14,75 | €14,10 | 606 |
| 2026-07-31 | €14,25 | -%1,04 | €14,15 | €14,25 | €13,95 | 1,80K |
| 2026-07-30 | €14,40 | -%1,71 | €14,65 | €14,65 | €13,80 | 14,80K |
| 2026-07-29 | €14,65 | +%5,40 | €14,05 | €14,65 | €13,95 | 497 |
| 2026-07-28 | €13,90 | -%0,71 | €14,05 | €14,10 | €13,85 | 2,11K |
| 2026-07-27 | €14,00 | -%0,36 | €14,05 | €14,20 | €13,95 | 2,70K |
| 2026-07-24 | €14,05 | +%0,72 | €14,00 | €14,20 | €13,95 | 72,77K |
| 2026-07-23 | €13,95 | -%2,45 | €14,40 | €14,40 | €13,85 | 13,64K |
| 2026-07-22 | €14,30 | +%1,78 | €14,10 | €14,30 | €13,95 | 8,14K |
| 2026-07-21 | €14,05 | -%0,35 | €13,90 | €14,15 | €13,90 | 297 |
| 2026-07-20 | €14,10 | -%0,35 | €14,15 | €14,25 | €14,00 | 11,17K |
| 2026-07-17 | €14,15 | -%1,05 | €14,30 | €14,30 | €13,95 | 13,01K |
| 2026-07-16 | €14,30 | -%1,72 | €14,20 | €14,65 | €14,20 | 1,15K |
| 2026-07-15 | €14,55 | -%0,34 | €14,60 | €14,60 | €14,30 | 485 |
| 2026-07-14 | €14,60 | +%0,69 | €14,65 | €14,65 | €14,40 | 920 |
| 2026-07-13 | €14,50 | +%1,05 | €14,35 | €14,50 | €14,30 | 1,87K |
| 2026-07-10 | €14,35 | -%2,05 | €14,50 | €14,85 | €14,20 | 1,55K |
| 2026-07-09 | €14,65 | +%1,38 | €14,50 | €14,65 | €14,30 | 462 |
| 2026-07-08 | €14,45 | -%0,34 | €14,50 | €14,50 | €14,40 | 797 |
| 2026-07-07 | €14,50 | -%2,68 | €14,95 | €14,95 | €14,35 | 2,02K |
| 2026-07-06 | €14,90 | +%2,05 | €14,70 | €14,90 | €14,60 | 2,02K |
| 2026-07-03 | €14,60 | -%1,68 | €14,85 | €15,00 | €14,60 | 792 |
| 2026-07-02 | €14,85 | -%1,33 | €15,10 | €15,10 | €14,85 | 728 |
| 2026-07-01 | €15,05 | +%0,67 | €14,95 | €15,10 | €14,90 | 733 |
| 2026-06-30 | €14,95 | -%0,99 | €15,00 | €15,15 | €14,75 | 1,66K |
| 2026-06-29 | €15,10 | -%0,33 | €15,15 | €15,20 | €14,85 | 2,50K |
| 2026-06-26 | €15,15 | +%0,66 | €15,05 | €15,15 | €15,00 | 1,00K |
| 2026-06-25 | €15,05 | -%2,59 | €15,30 | €15,30 | €15,00 | 482 |
| 2026-06-24 | €15,45 | -%0,32 | €15,30 | €15,45 | €15,30 | 24 |
| 2026-06-23 | €15,50 | +%2,31 | €15,05 | €15,50 | €15,05 | 335 |
| 2026-06-22 | €15,15 | +%0,66 | €15,15 | €15,15 | €15,05 | 432 |
| 2026-06-18 | €15,05 | -%0,33 | €15,10 | €15,20 | €15,05 | 2,11K |
| 2026-06-17 | €15,10 | %0,00 | €15,10 | €15,20 | €15,05 | 1,64K |
| 2026-06-16 | €15,10 | %0,00 | €15,10 | €15,20 | €15,10 | 1,22K |
| 2026-06-15 | €15,10 | -%1,31 | €15,35 | €15,35 | €15,10 | 708 |
| 2026-06-12 | €15,30 | +%1,32 | €15,18 | €15,30 | €15,15 | 147 |
| 2026-06-11 | €15,10 | +%0,33 | €15,10 | €15,20 | €15,05 | 340 |
| 2026-06-10 | €15,05 | -%1,63 | €15,05 | €15,05 | €15,05 | 801 |
| 2026-06-09 | €15,30 | +%0,99 | €15,40 | €15,40 | €15,15 | 374 |
| 2026-06-08 | €15,15 | +%0,66 | €15,05 | €15,20 | €14,90 | 2,44K |
| 2026-06-05 | €15,05 | %0,00 | €15,15 | €15,15 | €15,00 | 1,64K |
| 2026-06-04 | €15,05 | -%0,66 | €15,15 | €15,25 | €15,05 | 1,44K |
| 2026-06-03 | €15,15 | -%0,98 | €15,35 | €15,40 | €15,15 | 1,34K |
| 2026-06-02 | €15,30 | -%0,33 | €15,40 | €15,45 | €15,15 | 1,67K |
| 2026-06-01 | €15,35 | -%0,65 | €15,45 | €15,50 | €15,35 | 650 |
| 2026-05-29 | €15,45 | -%0,96 | €15,60 | €15,60 | €15,45 | 412 |
| 2026-05-28 | €15,60 | +%0,65 | €15,60 | €15,60 | €15,35 | 755 |
| 2026-05-27 | €15,50 | -%1,59 | €15,60 | €15,60 | €15,35 | 1,89K |