Metsa Board A

METSA
🏛️ 芬兰 →
5.24
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
2022-12-30 10.20 10.35 10.15 10.15 0.0M
2022-12-29 10.05 10.30 10.05 10.20 0.0M
2022-12-28 10.05 10.20 10.05 10.05 0.0M
2022-12-27 9.90 10.15 9.74 10.05 0.0M
2022-12-23 9.96 10.10 9.82 9.82 0.0M
2022-12-22 9.84 10.00 9.80 9.88 0.0M
2022-12-21 9.74 9.96 9.68 9.86 0.0M
2022-12-20 9.60 9.70 9.60 9.70 0.0M
2022-12-19 9.60 9.62 9.58 9.60 0.0M
2022-12-16 9.60 9.60 9.52 9.56 0.0M
2022-12-15 9.70 9.70 9.54 9.54 0.0M
2022-12-14 9.62 9.68 9.54 9.68 0.0M
2022-12-13 9.60 9.64 9.56 9.60 0.0M
2022-12-12 9.52 9.66 9.52 9.60 0.0M
2022-12-09 9.56 9.70 9.54 9.70 0.0M
2022-12-08 9.54 9.64 9.50 9.64 0.0M
2022-12-07 9.78 9.80 9.50 9.62 0.0M
2022-12-05 9.82 9.82 9.74 9.78 0.0M
2022-12-02 9.84 9.84 9.66 9.80 0.0M
2022-12-01 9.86 9.90 9.76 9.84 0.0M
2022-11-30 9.72 9.90 9.70 9.86 0.0M
2022-11-29 9.70 9.90 9.66 9.84 0.0M
2022-11-28 9.64 9.66 9.44 9.44 0.0M
2022-11-25 9.60 9.72 9.60 9.64 0.0M
2022-11-24 9.56 9.70 9.56 9.60 0.0M
2022-11-23 9.96 9.96 9.44 9.66 0.0M
2022-11-22 9.76 9.96 9.70 9.94 0.0M
2022-11-21 9.70 9.78 9.70 9.74 0.0M
2022-11-18 9.42 9.60 9.42 9.52 0.0M
2022-11-17 9.40 9.50 9.40 9.40 0.0M
2022-11-16 9.46 9.50 9.40 9.40 0.0M
2022-11-15 9.58 9.58 9.44 9.46 0.0M
2022-11-14 9.58 9.58 9.44 9.46 0.0M
2022-11-11 9.50 9.60 9.50 9.54 0.0M
2022-11-10 9.66 9.66 9.22 9.50 0.0M
2022-11-09 9.70 9.76 9.64 9.64 0.0M
2022-11-08 9.72 9.82 9.66 9.66 0.0M
2022-11-07 9.62 9.72 9.44 9.72 0.0M
2022-11-04 9.66 9.72 9.60 9.62 0.0M
2022-11-03 9.90 9.90 9.48 9.66 0.0M
2022-11-02 9.90 9.90 9.60 9.90 0.0M
2022-11-01 9.84 9.90 9.74 9.90 0.0M
2022-10-31 9.70 10.05 9.70 9.84 0.0M
2022-10-28 9.72 9.74 9.36 9.70 0.0M
2022-10-27 9.90 10.30 9.58 9.70 0.0M
2022-10-26 9.62 9.86 9.62 9.66 0.0M
2022-10-25 9.50 9.74 9.48 9.62 0.0M
2022-10-24 9.30 9.50 9.30 9.48 0.0M
2022-10-21 9.50 9.66 9.20 9.26 0.0M
2022-10-20 9.62 9.84 9.60 9.60 0.0M
2022-10-19 9.62 9.80 9.60 9.62 0.0M
2022-10-18 10.10 10.10 9.60 9.60 0.0M
2022-10-17 10.15 10.30 9.66 9.76 0.0M
2022-10-14 10.10 10.30 9.94 10.15 0.0M
2022-10-13 10.20 10.20 10.00 10.00 0.0M
2022-10-12 9.98 10.25 9.98 10.10 0.0M
2022-10-11 10.15 10.15 9.98 9.98 0.0M
2022-10-10 10.10 10.15 9.98 10.15 0.0M
2022-10-07 9.96 10.10 9.96 10.10 0.0M
2022-10-06 10.00 10.00 9.72 9.74 0.0M
2022-10-05 10.00 10.00 9.86 10.00 0.0M
2022-10-04 10.00 10.15 10.00 10.00 0.0M
2022-10-03 9.32 9.80 9.30 9.80 0.0M
2022-09-30 9.18 9.36 9.08 9.32 0.0M
2022-09-29 9.54 9.54 9.16 9.20 0.0M
2022-09-28 9.44 9.54 9.10 9.54 0.0M
2022-09-27 9.46 9.46 9.18 9.22 0.0M
2022-09-26 10.00 10.00 9.10 9.46 0.0M
2022-09-23 9.62 9.62 9.20 9.20 0.0M
2022-09-22 9.82 9.82 9.60 9.80 0.0M
2022-09-21 10.00 10.05 9.68 9.94 0.0M
2022-09-20 10.00 10.10 10.00 10.05 0.0M
2022-09-19 9.68 10.35 9.60 10.00 0.0M
2022-09-16 9.98 9.98 9.58 9.60 0.0M
2022-09-15 9.76 10.00 9.74 9.92 0.0M
2022-09-14 9.84 9.86 9.52 9.76 0.0M
2022-09-13 9.64 9.90 9.64 9.82 0.0M
2022-09-12 9.40 9.64 9.40 9.56 0.0M
2022-09-09 9.32 9.44 9.22 9.40 0.0M
2022-09-08 9.24 9.38 9.20 9.30 0.0M
2022-09-07 9.60 9.60 8.96 9.12 0.0M
2022-09-06 9.04 9.22 9.00 9.22 0.0M
2022-09-05 9.30 9.40 9.06 9.28 0.0M
2022-09-02 9.36 9.40 9.22 9.30 0.0M
2022-09-01 9.64 9.64 9.28 9.36 0.0M
2022-08-31 9.70 9.80 9.50 9.76 0.0M
2022-08-30 9.54 9.70 9.54 9.70 0.0M
2022-08-29 10.00 10.00 9.44 9.60 0.0M
2022-08-26 9.60 10.05 9.60 9.86 0.0M
2022-08-25 9.50 10.00 9.50 10.00 0.0M
2022-08-24 9.84 9.84 9.44 9.44 0.0M
2022-08-23 9.62 9.92 9.62 9.84 0.0M
2022-08-22 9.98 9.98 9.40 9.60 0.0M
2022-08-19 9.36 9.80 9.24 9.80 0.0M
2022-08-18 9.70 9.80 9.60 9.72 0.0M
2022-08-17 9.80 9.80 9.70 9.70 0.0M
2022-08-16 9.94 9.94 9.72 9.80 0.0M
2022-08-15 10.25 10.25 9.68 9.92 0.0M
2022-08-12 10.05 10.05 9.88 9.94 0.0M
2022-08-11 9.92 10.05 9.88 9.90 0.0M
2022-08-10 9.90 9.98 9.72 9.98 0.0M
2022-08-09 9.86 9.86 9.64 9.64 0.0M
2022-08-08 9.86 9.94 9.62 9.80 0.0M
2022-08-05 9.84 9.84 9.56 9.76 0.0M
2022-08-04 9.76 9.96 9.56 9.60 0.0M
2022-08-03 10.00 10.00 9.60 9.76 0.0M
2022-08-02 9.80 9.84 9.18 9.72 0.0M
2022-08-01 9.96 10.00 9.70 9.80 0.0M
2022-07-29 9.50 10.25 9.42 9.94 0.0M
2022-07-28 8.94 9.40 8.94 9.30 0.0M
2022-07-27 8.92 8.98 8.84 8.90 0.0M
2022-07-26 8.98 8.98 8.74 8.90 0.0M
2022-07-25 8.84 8.96 8.84 8.96 0.0M
2022-07-22 8.92 9.10 8.72 8.92 0.0M
2022-07-21 9.00 9.00 8.78 8.92 0.0M
2022-07-20 8.86 8.96 8.82 8.82 0.0M
2022-07-19 8.76 8.86 8.60 8.82 0.0M
2022-07-18 8.78 8.90 8.68 8.76 0.0M
2022-07-15 8.62 8.78 8.60 8.78 0.0M
2022-07-14 8.46 8.58 8.46 8.56 0.0M
2022-07-13 8.62 8.62 8.42 8.46 0.0M
2022-07-12 8.42 8.62 8.38 8.62 0.0M
2022-07-11 8.62 8.62 8.38 8.42 0.0M
2022-07-08 8.60 8.62 8.44 8.62 0.0M
2022-07-07 8.66 8.70 8.58 8.58 0.0M
2022-07-06 8.40 8.56 8.36 8.56 0.0M
2022-07-05 8.66 8.66 8.48 8.54 0.0M
2022-07-04 8.52 8.66 8.50 8.62 0.0M
2022-07-01 8.60 8.62 8.48 8.48 0.0M
2022-06-30 8.32 8.66 8.32 8.56 0.0M
2022-06-29 9.10 9.10 8.50 8.60 0.0M
2022-06-28 8.96 8.98 8.66 8.82 0.0M
2022-06-27 8.40 9.20 8.40 8.84 0.0M
2022-06-23 8.60 8.60 8.20 8.38 0.0M
2022-06-22 8.76 8.76 8.46 8.56 0.0M
2022-06-21 9.20 9.20 8.58 8.74 0.0M
2022-06-20 8.34 9.20 8.20 9.20 0.0M
2022-06-17 8.22 8.36 8.20 8.20 0.0M
2022-06-16 8.60 8.72 8.22 8.22 0.0M
2022-06-15 8.62 8.62 8.54 8.60 0.0M
2022-06-14 9.00 9.02 8.34 8.62 0.0M
2022-06-13 9.12 9.16 8.86 9.00 0.0M
2022-06-10 9.46 9.46 9.14 9.14 0.0M
2022-06-09 9.88 9.88 9.14 9.46 0.0M
2022-06-08 9.96 9.96 9.90 9.90 0.0M
2022-06-07 9.92 9.96 9.88 9.96 0.0M
2022-06-06 9.92 9.96 9.90 9.96 0.0M
2022-06-03 9.86 10.10 9.86 9.90 0.0M
2022-06-02 9.88 9.88 9.76 9.86 0.0M
2022-06-01 9.84 9.88 9.80 9.88 0.0M
2022-05-31 10.50 10.50 9.80 9.84 0.0M
2022-05-30 10.30 10.50 10.25 10.35 0.0M
2022-05-27 10.30 10.30 10.20 10.20 0.0M
2022-05-25 10.15 10.50 10.15 10.25 0.0M
2022-05-24 10.20 10.40 10.15 10.15 0.0M
2022-05-23 10.10 10.25 10.10 10.25 0.0M
2022-05-20 10.05 10.25 9.96 10.15 0.0M
2022-05-19 10.15 10.25 10.00 10.05 0.0M
2022-05-18 10.40 10.50 10.30 10.30 0.0M
2022-05-17 10.30 10.50 10.25 10.40 0.0M
2022-05-16 10.10 10.30 10.10 10.30 0.0M
2022-05-13 10.00 10.20 9.98 10.10 0.0M
2022-05-12 9.92 9.92 9.70 9.92 0.0M
2022-05-11 9.80 10.20 9.78 9.92 0.0M
2022-05-10 9.70 9.94 9.50 9.82 0.0M
2022-05-09 9.82 9.90 9.70 9.74 0.0M
2022-05-06 10.05 10.15 9.76 9.92 0.0M
2022-05-05 10.30 10.50 10.15 10.15 0.0M
2022-05-04 10.30 10.30 9.96 10.30 0.0M
2022-05-03 10.30 10.40 10.15 10.30 0.0M
2022-05-02 10.50 10.50 9.90 10.25 0.0M
2022-04-29 10.05 10.45 10.05 10.40 0.0M
2022-04-28 9.96 9.98 9.80 9.84 0.0M
2022-04-27 9.58 9.94 9.42 9.94 0.0M
2022-04-26 9.54 9.90 9.54 9.66 0.0M
2022-04-25 10.10 10.10 9.50 9.52 0.0M
2022-04-22 10.15 10.30 10.05 10.05 0.0M
2022-04-21 10.25 10.40 10.00 10.15 0.0M
2022-04-20 9.92 10.40 9.92 10.25 0.0M
2022-04-19 9.82 10.15 9.82 9.92 0.0M
2022-04-14 10.00 10.10 9.58 9.80 0.0M
2022-04-13 9.88 9.88 9.72 9.88 0.0M
2022-04-12 9.80 10.00 9.74 9.88 0.0M
2022-04-11 9.90 10.10 9.76 9.86 0.0M
2022-04-08 10.25 10.30 9.52 9.86 0.0M
2022-04-07 9.80 10.10 9.72 10.05 0.0M
2022-04-06 10.00 10.00 9.74 9.80 0.0M
2022-04-05 9.82 10.00 9.82 10.00 0.0M
2022-04-04 9.86 9.94 9.80 9.82 0.0M
2022-04-01 9.66 9.82 9.66 9.80 0.0M
2022-03-31 9.62 10.00 9.62 9.90 0.0M
2022-03-30 9.84 9.84 9.46 9.50 0.0M
2022-03-29 9.94 9.94 9.80 9.84 0.0M
2022-03-28 9.48 9.94 9.46 9.92 0.0M
2022-03-25 10.25 10.25 9.58 9.58 0.0M
2022-03-24 9.96 10.30 9.84 10.25 0.0M
2022-03-23 10.30 10.30 9.72 9.80 0.0M
2022-03-22 9.98 10.30 9.82 9.94 0.0M
2022-03-21 9.52 9.96 9.52 9.88 0.0M
2022-03-18 9.56 9.58 9.36 9.44 0.0M
2022-03-17 9.52 9.54 9.28 9.28 0.0M
2022-03-16 9.20 9.54 9.20 9.50 0.0M
2022-03-15 9.50 9.50 8.94 8.94 0.0M
2022-03-14 9.48 9.50 9.26 9.50 0.0M
2022-03-11 9.28 9.48 8.92 9.06 0.0M
2022-03-10 9.18 9.24 8.72 9.16 0.0M
2022-03-09 8.48 8.92 8.38 8.92 0.0M
2022-03-08 8.32 8.70 8.08 8.28 0.0M
2022-03-07 8.00 8.34 7.66 8.28 0.0M
2022-03-04 8.22 8.24 8.00 8.00 0.0M
2022-03-03 8.22 8.46 8.16 8.20 0.0M
2022-03-02 8.30 8.42 8.04 8.42 0.0M
2022-03-01 8.98 9.22 8.48 8.50 0.0M
2022-02-28 9.04 9.04 8.72 8.90 0.0M
2022-02-25 8.60 9.10 8.60 9.08 0.0M
2022-02-24 8.90 9.02 8.64 8.70 0.0M
2022-02-23 9.20 9.32 9.20 9.30 0.0M
2022-02-22 9.16 9.28 9.00 9.28 0.0M
2022-02-21 9.48 9.52 9.32 9.32 0.0M
2022-02-18 9.48 9.60 9.48 9.48 0.0M
2022-02-17 9.76 9.76 9.48 9.48 0.0M
2022-02-16 9.66 9.80 9.64 9.68 0.0M
2022-02-15 9.58 9.70 9.48 9.68 0.0M
2022-02-14 9.70 9.70 9.42 9.58 0.0M
2022-02-11 10.15 10.20 9.60 9.84 0.0M
2022-02-10 10.10 10.25 9.90 10.00 0.0M
2022-02-09 10.00 10.30 10.00 10.10 0.0M
2022-02-08 10.00 10.10 10.00 10.00 0.0M
2022-02-07 9.98 10.05 9.90 10.00 0.0M
2022-02-04 9.98 9.98 9.82 9.92 0.0M
2022-02-03 9.90 9.90 9.82 9.84 0.0M
2022-02-02 9.80 9.94 9.80 9.88 0.0M
2022-02-01 9.90 9.90 9.78 9.78 0.0M
2022-01-31 9.78 9.90 9.64 9.78 0.0M
2022-01-28 9.62 9.80 9.62 9.80 0.0M
2022-01-27 9.68 9.74 9.52 9.66 0.0M
2022-01-26 9.50 9.92 9.50 9.70 0.0M
2022-01-25 9.12 9.66 9.12 9.50 0.0M
2022-01-24 9.52 9.52 8.90 9.10 0.0M
2022-01-21 9.76 9.76 9.30 9.52 0.0M
2022-01-20 9.72 9.90 9.64 9.76 0.0M
2022-01-19 9.78 9.78 9.70 9.70 0.0M
2022-01-18 9.68 9.74 9.58 9.72 0.0M
2022-01-17 9.58 9.80 9.58 9.68 0.0M
2022-01-14 9.58 9.58 9.36 9.58 0.0M
2022-01-13 9.46 9.70 9.46 9.60 0.0M
2022-01-12 9.46 9.46 9.16 9.46 0.0M
2022-01-11 9.42 9.50 9.30 9.46 0.0M
2022-01-10 9.48 9.48 9.00 9.42 0.0M
2022-01-07 9.36 9.48 9.34 9.48 0.0M
2022-01-05 9.36 9.56 9.36 9.38 0.0M
2022-01-04 9.40 9.40 9.18 9.36 0.0M
2022-01-03 9.38 9.42 9.06 9.40 0.0M