Anora Group Oyj

ANORA
🏛️ 芬兰 →
3.03
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 10.88 10.92 10.60 10.86 0.1M
2021-12-29 10.80 10.90 10.72 10.90 0.1M
2021-12-28 10.70 10.80 10.68 10.72 0.0M
2021-12-27 10.78 10.78 10.66 10.70 0.0M
2021-12-23 10.60 10.76 10.54 10.76 0.1M
2021-12-22 10.62 10.74 10.56 10.58 0.0M
2021-12-21 10.58 10.70 10.56 10.62 0.0M
2021-12-20 10.66 10.66 10.48 10.60 0.1M
2021-12-17 10.66 10.78 10.50 10.76 0.0M
2021-12-16 10.52 10.68 10.48 10.66 0.0M
2021-12-15 10.34 10.56 10.34 10.50 0.0M
2021-12-14 10.56 10.58 10.32 10.34 0.1M
2021-12-13 10.62 10.64 10.48 10.52 0.0M
2021-12-10 10.58 10.64 10.56 10.62 0.0M
2021-12-09 10.66 10.68 10.56 10.58 0.1M
2021-12-08 10.60 10.70 10.52 10.66 0.1M
2021-12-07 10.50 10.66 10.44 10.60 0.0M
2021-12-03 10.70 10.74 10.44 10.44 0.1M
2021-12-02 10.62 10.80 10.54 10.68 0.1M
2021-12-01 10.76 10.76 10.50 10.54 0.1M
2021-11-30 11.12 11.12 10.66 10.66 0.9M
2021-11-29 10.88 11.14 10.78 11.12 0.1M
2021-11-26 10.80 10.92 10.64 10.88 0.2M
2021-11-25 11.08 11.08 10.76 10.92 0.1M
2021-11-24 10.88 11.00 10.80 10.90 0.1M
2021-11-23 11.00 11.00 10.76 10.88 0.1M
2021-11-22 10.82 10.98 10.78 10.94 0.0M
2021-11-19 11.02 11.02 10.78 10.88 0.0M
2021-11-18 11.08 11.08 10.90 10.96 0.1M
2021-11-17 10.98 11.10 10.86 11.08 0.1M
2021-11-16 11.00 11.04 10.82 10.98 0.1M
2021-11-15 11.20 11.20 10.82 11.06 0.1M
2021-11-12 11.00 11.46 10.94 11.18 0.1M
2021-11-11 10.98 10.98 10.80 10.90 0.0M
2021-11-10 11.00 11.00 10.80 10.86 0.0M
2021-11-09 10.98 11.04 10.90 11.00 0.0M
2021-11-08 10.90 10.98 10.86 10.98 0.0M
2021-11-05 10.98 10.98 10.80 10.80 0.0M
2021-11-04 10.90 10.96 10.76 10.96 0.1M
2021-11-03 10.88 10.90 10.76 10.90 0.0M
2021-11-02 10.90 10.90 10.68 10.80 0.1M
2021-11-01 10.78 10.88 10.70 10.86 0.0M
2021-10-29 10.84 10.84 10.68 10.72 0.0M
2021-10-28 10.72 10.80 10.68 10.80 0.0M
2021-10-27 10.92 10.92 10.68 10.72 0.0M
2021-10-26 10.78 10.90 10.68 10.90 0.0M
2021-10-25 10.70 10.80 10.62 10.78 0.0M
2021-10-22 10.64 10.66 10.56 10.62 0.0M
2021-10-21 10.60 10.66 10.54 10.58 0.0M
2021-10-20 10.68 10.72 10.58 10.60 0.1M
2021-10-19 10.64 10.74 10.60 10.60 0.1M
2021-10-18 10.50 10.66 10.48 10.60 0.0M
2021-10-15 10.44 10.48 10.30 10.48 0.0M
2021-10-14 10.20 10.44 10.20 10.44 0.1M
2021-10-13 10.20 10.32 10.06 10.30 0.1M
2021-10-12 10.00 10.18 9.90 10.18 0.0M
2021-10-11 10.00 10.04 9.90 9.95 0.0M
2021-10-08 9.98 10.02 9.95 9.98 0.0M
2021-10-07 9.90 9.99 9.86 9.96 0.0M
2021-10-06 9.90 9.93 9.74 9.85 0.1M
2021-10-05 9.85 9.94 9.83 9.90 0.0M
2021-10-04 10.00 10.00 9.79 9.83 0.1M
2021-10-01 10.00 10.14 9.90 9.95 0.0M
2021-09-30 10.00 10.06 9.95 10.02 0.0M
2021-09-29 10.02 10.04 9.95 10.00 0.0M
2021-09-28 10.14 10.14 9.95 10.02 0.1M
2021-09-27 10.16 10.20 10.04 10.08 0.0M
2021-09-24 10.14 10.18 10.02 10.16 0.0M
2021-09-23 10.20 10.30 10.08 10.10 0.0M
2021-09-22 10.22 10.22 10.02 10.10 0.0M
2021-09-21 9.85 10.00 9.78 9.94 0.2M
2021-09-20 10.04 10.14 9.62 9.84 0.1M
2021-09-17 10.16 10.26 10.04 10.04 0.1M
2021-09-16 10.16 10.28 10.14 10.14 0.1M
2021-09-15 10.24 10.28 10.10 10.16 0.0M
2021-09-14 10.60 10.60 10.24 10.24 0.1M
2021-09-13 10.70 10.72 10.50 10.58 0.1M
2021-09-10 10.74 10.74 10.58 10.58 0.1M
2021-09-09 10.96 10.96 10.64 10.64 0.1M
2021-09-08 11.02 11.02 10.72 10.78 0.1M
2021-09-07 10.82 11.00 10.74 11.00 0.2M
2021-09-06 11.00 11.08 10.80 10.82 0.1M
2021-09-03 11.34 11.34 10.84 10.92 1.6M
2021-09-02 10.82 11.40 10.76 11.40 0.1M
2021-09-01 10.76 10.80 10.66 10.76 0.0M
2021-08-31 10.76 10.80 10.54 10.74 0.2M
2021-08-30 10.72 10.76 10.56 10.64 0.1M
2021-08-27 10.92 11.10 10.50 10.54 0.1M
2021-08-26 11.16 11.16 10.72 10.96 0.1M
2021-08-25 11.10 11.50 11.08 11.34 0.1M
2021-08-24 11.50 11.50 10.96 11.04 0.1M
2021-08-23 10.78 10.98 10.74 10.96 0.1M
2021-08-20 10.62 10.76 10.42 10.74 0.1M
2021-08-19 10.52 10.62 10.38 10.54 0.2M
2021-08-18 10.70 10.70 10.36 10.44 0.1M
2021-08-17 10.60 10.64 10.52 10.58 0.0M
2021-08-16 10.74 10.76 10.56 10.60 0.0M
2021-08-13 10.56 10.74 10.56 10.68 0.0M
2021-08-12 10.66 10.80 10.54 10.56 0.0M
2021-08-11 10.64 10.66 10.52 10.64 0.0M
2021-08-10 10.52 10.68 10.40 10.64 0.1M
2021-08-09 10.40 10.46 10.32 10.40 0.1M
2021-08-06 10.40 10.46 10.38 10.38 0.0M
2021-08-05 10.60 10.70 10.40 10.40 0.0M
2021-08-04 10.64 10.64 10.54 10.56 0.0M
2021-08-03 10.50 10.66 10.40 10.60 0.0M
2021-08-02 10.52 10.52 10.40 10.40 0.0M
2021-07-30 10.56 10.56 10.40 10.44 0.0M
2021-07-29 10.80 10.80 10.42 10.54 0.0M
2021-07-28 10.78 10.78 10.56 10.56 0.0M
2021-07-27 10.88 10.88 10.64 10.78 0.0M
2021-07-26 10.70 10.88 10.64 10.86 0.0M
2021-07-23 10.48 10.70 10.48 10.70 0.0M
2021-07-22 10.38 10.54 10.32 10.48 0.0M
2021-07-21 10.30 10.36 10.30 10.30 0.0M
2021-07-20 10.46 10.46 10.20 10.30 0.0M
2021-07-19 10.48 10.50 10.26 10.26 0.0M
2021-07-16 10.54 10.58 10.48 10.48 0.0M
2021-07-15 10.54 10.54 10.46 10.50 0.0M
2021-07-14 10.56 10.56 10.42 10.54 0.0M
2021-07-13 10.48 10.56 10.38 10.56 0.0M
2021-07-12 10.46 10.50 10.34 10.48 0.0M
2021-07-09 10.40 10.48 10.34 10.46 0.0M
2021-07-08 10.44 10.44 10.28 10.32 0.0M
2021-07-07 10.44 10.50 10.38 10.40 0.0M
2021-07-06 10.36 10.46 10.32 10.44 0.0M
2021-07-05 10.30 10.36 10.20 10.36 0.0M
2021-07-02 10.22 10.30 10.16 10.30 0.0M
2021-07-01 10.16 10.22 10.10 10.20 0.0M
2021-06-30 10.20 10.26 10.08 10.14 0.0M
2021-06-29 10.18 10.24 10.14 10.20 0.0M
2021-06-28 10.26 10.30 10.12 10.18 0.0M
2021-06-24 10.30 10.32 10.20 10.20 0.0M
2021-06-23 10.30 10.38 10.24 10.26 0.0M
2021-06-22 10.28 10.36 10.26 10.30 0.0M
2021-06-21 10.50 10.50 10.24 10.26 0.0M
2021-06-18 10.44 10.50 10.34 10.34 0.0M
2021-06-17 10.50 10.54 10.42 10.44 0.0M
2021-06-16 10.54 10.56 10.44 10.44 0.0M
2021-06-15 10.54 10.62 10.50 10.54 0.0M
2021-06-14 10.52 10.58 10.50 10.52 0.0M
2021-06-11 10.56 10.58 10.50 10.58 0.0M
2021-06-10 10.58 10.58 10.50 10.56 0.0M
2021-06-09 10.54 10.58 10.50 10.56 0.0M
2021-06-08 10.50 10.56 10.46 10.50 0.0M
2021-06-07 10.66 10.74 10.46 10.50 0.0M
2021-06-04 10.40 10.66 10.40 10.64 0.1M
2021-06-03 10.44 10.56 10.30 10.34 0.1M
2021-06-02 10.50 10.54 10.38 10.42 0.0M
2021-06-01 10.38 10.58 10.36 10.46 0.0M
2021-05-31 10.50 10.50 10.38 10.38 0.0M
2021-05-28 10.46 10.52 10.42 10.50 0.0M
2021-05-27 10.56 10.56 10.44 10.46 0.0M
2021-05-26 10.56 10.56 10.48 10.54 0.0M
2021-05-25 10.58 10.58 10.50 10.50 0.0M
2021-05-24 10.54 10.60 10.52 10.58 0.0M
2021-05-21 10.54 10.56 10.48 10.54 0.0M
2021-05-20 10.60 10.70 10.44 10.56 0.0M
2021-05-19 10.82 10.94 10.48 10.54 0.1M
2021-05-18 10.98 10.98 10.74 10.82 0.0M
2021-05-17 10.50 10.98 10.50 10.98 0.0M
2021-05-14 10.58 10.92 10.50 10.50 0.0M
2021-05-12 10.60 10.66 10.56 10.58 0.0M
2021-05-11 10.88 10.88 10.62 10.62 0.0M
2021-05-10 10.96 10.96 10.84 10.88 0.0M
2021-05-07 11.02 11.08 10.92 10.96 0.0M
2021-05-06 11.02 11.08 10.86 10.92 0.0M
2021-05-05 11.06 11.10 11.00 11.02 0.0M
2021-05-04 11.18 11.20 11.00 11.00 0.0M
2021-05-03 11.32 11.32 11.14 11.18 0.0M
2021-04-30 11.16 11.24 11.12 11.14 0.0M
2021-04-29 11.30 11.32 11.16 11.16 0.0M
2021-04-28 11.18 11.28 11.08 11.28 0.0M
2021-04-27 10.98 11.18 10.98 11.14 0.0M
2021-04-26 11.34 11.34 10.96 10.96 0.0M
2021-04-23 11.50 11.52 11.24 11.36 0.0M
2021-04-22 11.24 11.56 11.22 11.44 0.0M
2021-04-21 11.02 11.26 10.98 11.22 0.0M
2021-04-20 10.90 11.10 10.90 10.96 0.1M
2021-04-19 10.68 10.84 10.64 10.82 0.1M
2021-04-16 10.52 10.60 10.46 10.50 0.1M
2021-04-15 10.54 10.54 10.32 10.36 0.0M
2021-04-14 10.56 10.62 10.32 10.36 0.0M
2021-04-13 10.60 10.62 10.44 10.56 0.0M
2021-04-12 10.96 10.96 10.56 10.60 0.0M
2021-04-09 10.82 10.96 10.80 10.96 0.0M
2021-04-08 10.80 10.82 10.74 10.76 0.0M
2021-04-07 10.76 10.80 10.66 10.80 0.0M
2021-04-06 10.76 10.84 10.76 10.76 0.0M
2021-04-01 10.62 10.86 10.62 10.76 0.0M
2021-03-31 10.78 10.84 10.50 10.64 0.1M
2021-03-30 10.90 10.94 10.76 10.78 0.0M
2021-03-29 10.94 10.98 10.80 10.84 0.0M
2021-03-26 10.90 11.00 10.88 10.88 0.0M
2021-03-25 10.90 11.04 10.80 10.90 0.0M
2021-03-24 10.98 11.02 10.86 10.90 0.0M
2021-03-23 11.04 11.12 10.96 10.98 0.0M
2021-03-22 11.20 11.34 10.88 11.02 0.0M
2021-03-19 11.50 11.62 11.50 11.54 0.0M
2021-03-18 11.46 11.64 11.44 11.48 0.0M
2021-03-17 11.46 11.66 11.44 11.46 0.0M
2021-03-16 11.32 11.48 11.32 11.44 0.0M
2021-03-15 11.16 11.32 11.02 11.28 0.0M
2021-03-12 11.12 11.12 11.00 11.06 0.0M
2021-03-11 11.22 11.24 10.94 11.02 0.1M
2021-03-10 11.04 11.24 11.04 11.18 0.0M
2021-03-09 11.04 11.18 11.00 11.10 0.0M
2021-03-08 11.00 11.12 10.90 11.04 0.0M
2021-03-05 11.06 11.06 10.72 11.00 0.0M
2021-03-04 11.30 11.30 10.98 10.98 0.0M
2021-03-03 11.22 11.34 11.22 11.30 0.0M
2021-03-02 11.20 11.26 11.14 11.20 0.0M
2021-03-01 11.40 11.40 10.92 11.18 0.0M
2021-02-26 11.20 12.00 10.92 11.02 0.1M
2021-02-25 11.12 11.28 11.00 11.00 0.1M
2021-02-24 10.96 11.06 10.86 11.00 0.0M
2021-02-23 11.00 11.00 10.80 10.82 0.0M
2021-02-22 11.00 11.00 10.82 10.82 0.0M
2021-02-19 11.04 11.06 11.00 11.00 0.0M
2021-02-18 11.00 11.10 10.96 11.04 0.0M
2021-02-17 11.16 11.18 10.92 11.00 0.0M
2021-02-16 11.18 11.18 11.10 11.10 0.0M
2021-02-15 11.14 11.20 11.08 11.14 0.0M
2021-02-12 11.12 11.16 11.04 11.14 0.0M
2021-02-11 11.00 11.14 10.94 11.12 0.0M
2021-02-10 10.90 11.00 10.90 10.98 0.0M
2021-02-09 11.00 11.08 10.84 10.90 0.0M
2021-02-08 11.08 11.16 10.90 10.90 0.0M
2021-02-05 11.08 11.28 11.00 11.04 0.0M
2021-02-04 10.96 11.10 10.94 11.10 0.1M
2021-02-03 10.90 11.00 10.90 10.94 0.0M
2021-02-02 10.98 11.00 10.78 10.96 0.0M
2021-02-01 10.80 10.98 10.72 10.94 0.0M
2021-01-29 10.84 10.86 10.68 10.86 0.0M
2021-01-28 10.86 10.92 10.40 10.84 0.0M
2021-01-27 11.04 11.12 10.82 10.92 0.0M
2021-01-26 11.08 11.18 10.90 11.08 0.0M
2021-01-25 11.10 11.22 10.98 11.08 0.0M
2021-01-22 10.84 11.10 10.66 10.94 0.0M
2021-01-21 10.82 10.88 10.80 10.80 0.0M
2021-01-20 10.78 10.84 10.62 10.80 0.1M
2021-01-19 10.50 10.84 10.48 10.78 0.1M
2021-01-18 10.06 10.44 10.06 10.40 0.0M
2021-01-15 9.95 10.10 9.93 10.04 0.3M
2021-01-14 9.99 9.99 9.82 9.90 0.0M
2021-01-13 9.99 10.02 9.90 9.90 0.0M
2021-01-12 10.00 10.04 9.95 9.96 0.0M
2021-01-11 10.12 10.16 9.95 9.95 0.0M
2021-01-08 10.14 10.18 10.06 10.06 0.0M
2021-01-07 10.10 10.24 10.10 10.12 0.0M
2021-01-05 10.10 10.24 10.08 10.08 0.0M
2021-01-04 10.00 10.20 10.00 10.12 0.0M