Puuilo Oyj

PUUILO
🏛️ 芬兰 →
14.80
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
2023-12-29 9.02 9.04 8.91 8.93 0.1M
2023-12-28 8.99 9.07 8.92 9.02 0.1M
2023-12-27 8.97 9.05 8.90 8.99 0.2M
2023-12-22 8.90 8.97 8.81 8.97 0.1M
2023-12-21 8.69 8.89 8.62 8.89 0.1M
2023-12-20 8.62 8.70 8.55 8.70 0.1M
2023-12-19 8.50 8.72 8.50 8.62 0.1M
2023-12-18 8.47 8.50 8.40 8.50 0.0M
2023-12-15 8.51 8.55 8.40 8.46 0.1M
2023-12-14 8.47 8.77 8.37 8.48 0.1M
2023-12-13 8.40 8.57 8.32 8.42 0.2M
2023-12-12 8.79 8.86 8.67 8.72 0.1M
2023-12-11 8.83 8.83 8.73 8.78 0.1M
2023-12-08 8.70 8.85 8.70 8.83 0.1M
2023-12-07 8.73 8.83 8.69 8.74 0.1M
2023-12-05 8.71 8.73 8.62 8.73 0.1M
2023-12-04 8.76 8.80 8.67 8.76 0.1M
2023-12-01 8.72 8.77 8.65 8.77 0.1M
2023-11-30 8.51 8.72 8.39 8.72 0.2M
2023-11-29 8.45 8.54 8.42 8.54 0.1M
2023-11-28 8.40 8.45 8.36 8.43 0.1M
2023-11-27 8.28 8.43 8.28 8.38 0.1M
2023-11-24 8.22 8.28 8.21 8.26 0.0M
2023-11-23 8.29 8.30 8.20 8.22 0.0M
2023-11-22 8.15 8.30 8.11 8.30 0.1M
2023-11-21 8.21 8.25 8.16 8.17 0.0M
2023-11-20 8.19 8.30 8.16 8.20 0.1M
2023-11-17 8.40 8.47 8.14 8.19 0.1M
2023-11-16 8.48 8.51 8.34 8.40 0.2M
2023-11-15 8.37 8.56 8.37 8.50 0.3M
2023-11-14 8.17 8.37 8.12 8.37 0.2M
2023-11-13 8.10 8.17 8.08 8.17 0.1M
2023-11-10 8.17 8.17 8.05 8.05 0.0M
2023-11-09 8.07 8.17 8.04 8.17 0.1M
2023-11-08 7.91 8.14 7.90 8.07 0.1M
2023-11-07 7.94 8.00 7.87 7.92 0.0M
2023-11-06 8.01 8.01 7.83 7.94 0.1M
2023-11-03 8.00 8.04 7.99 8.01 0.1M
2023-11-02 7.80 8.00 7.80 8.00 0.1M
2023-11-01 7.88 7.88 7.65 7.80 0.1M
2023-10-31 7.85 8.04 7.79 7.91 0.1M
2023-10-30 7.68 7.85 7.68 7.81 0.1M
2023-10-27 7.70 7.75 7.59 7.68 0.1M
2023-10-26 7.70 7.89 7.60 7.70 0.1M
2023-10-25 7.83 7.84 7.75 7.78 0.1M
2023-10-24 7.77 7.84 7.61 7.80 0.1M
2023-10-23 7.78 7.82 7.66 7.77 0.1M
2023-10-20 7.78 7.86 7.70 7.78 0.1M
2023-10-19 7.78 7.85 7.74 7.78 0.1M
2023-10-18 7.88 7.89 7.75 7.80 0.1M
2023-10-17 7.96 7.99 7.83 7.94 0.1M
2023-10-16 8.03 8.03 7.95 7.96 0.0M
2023-10-13 8.10 8.15 8.00 8.03 0.1M
2023-10-12 8.12 8.17 8.10 8.10 0.1M
2023-10-11 8.02 8.21 8.02 8.12 0.1M
2023-10-10 8.00 8.06 7.95 8.01 0.1M
2023-10-09 8.00 8.03 7.91 7.93 0.0M
2023-10-06 7.92 8.00 7.82 8.00 0.1M
2023-10-05 7.82 8.05 7.79 7.89 0.1M
2023-10-04 7.90 7.94 7.81 7.83 0.1M
2023-10-03 8.04 8.06 7.88 7.90 0.1M
2023-10-02 8.06 8.12 7.99 8.04 0.1M
2023-09-29 8.00 8.11 7.96 8.06 0.1M
2023-09-28 7.94 8.02 7.92 7.98 0.1M
2023-09-27 7.90 7.94 7.78 7.92 0.1M
2023-09-26 7.97 8.05 7.93 7.99 0.1M
2023-09-25 8.00 8.03 7.84 7.93 0.1M
2023-09-22 8.00 8.07 7.90 8.05 0.1M
2023-09-21 7.93 8.07 7.83 7.97 0.2M
2023-09-20 7.74 7.96 7.74 7.93 0.2M
2023-09-19 7.74 7.80 7.60 7.70 0.1M
2023-09-18 7.79 7.86 7.68 7.72 0.1M
2023-09-15 7.68 7.90 7.66 7.79 0.2M
2023-09-14 7.65 7.93 7.62 7.62 0.3M
2023-09-13 7.43 7.69 7.37 7.63 0.4M
2023-09-12 7.10 7.14 7.07 7.13 0.1M
2023-09-11 7.06 7.12 7.00 7.08 0.4M
2023-09-08 7.11 7.11 6.94 6.98 0.2M
2023-09-07 7.41 7.41 6.95 7.01 0.3M
2023-09-06 7.48 7.48 7.38 7.42 0.0M
2023-09-05 7.44 7.48 7.39 7.46 0.0M
2023-09-04 7.44 7.53 7.42 7.44 0.1M
2023-09-01 7.40 7.45 7.38 7.43 0.1M
2023-08-31 7.27 7.44 7.25 7.44 0.1M
2023-08-30 7.15 7.30 7.13 7.27 0.1M
2023-08-29 7.04 7.16 7.03 7.16 0.1M
2023-08-28 6.96 7.04 6.91 7.02 0.0M
2023-08-25 6.88 6.98 6.88 6.91 0.0M
2023-08-24 6.92 7.00 6.88 6.90 0.0M
2023-08-23 6.89 6.93 6.79 6.92 0.0M
2023-08-22 6.77 6.91 6.74 6.89 0.1M
2023-08-21 6.92 6.97 6.77 6.77 0.0M
2023-08-18 7.00 7.00 6.87 6.90 0.1M
2023-08-17 7.04 7.05 6.97 7.00 0.1M
2023-08-16 7.14 7.14 7.02 7.04 0.0M
2023-08-15 7.18 7.20 7.08 7.15 0.0M
2023-08-14 7.20 7.25 7.18 7.19 0.0M
2023-08-11 7.18 7.29 7.18 7.29 0.1M
2023-08-10 7.24 7.24 7.15 7.18 0.1M
2023-08-09 7.25 7.27 7.20 7.22 0.0M
2023-08-08 7.22 7.28 7.17 7.24 0.0M
2023-08-07 7.15 7.23 7.08 7.22 0.1M
2023-08-04 7.05 7.19 7.05 7.15 0.0M
2023-08-03 7.39 7.39 7.08 7.10 0.1M
2023-08-02 7.44 7.44 7.32 7.39 0.0M
2023-08-01 7.44 7.48 7.41 7.46 0.1M
2023-07-31 7.39 7.45 7.34 7.44 0.1M
2023-07-28 7.44 7.44 7.38 7.40 0.0M
2023-07-27 7.53 7.54 7.41 7.44 0.0M
2023-07-26 7.46 7.54 7.46 7.54 0.0M
2023-07-25 7.52 7.53 7.43 7.46 0.1M
2023-07-24 7.44 7.55 7.41 7.52 0.1M
2023-07-21 7.41 7.46 7.14 7.44 0.1M
2023-07-20 7.43 7.52 7.37 7.44 0.1M
2023-07-19 7.33 7.43 7.32 7.43 0.1M
2023-07-18 7.24 7.32 7.24 7.32 0.0M
2023-07-17 7.30 7.30 7.24 7.30 0.0M
2023-07-14 7.25 7.30 7.17 7.30 0.1M
2023-07-13 7.29 7.30 7.23 7.27 0.0M
2023-07-12 7.28 7.28 7.12 7.27 0.1M
2023-07-11 7.14 7.29 7.14 7.28 0.1M
2023-07-10 7.07 7.12 6.99 7.12 0.1M
2023-07-07 6.97 7.03 6.93 7.03 0.1M
2023-07-06 7.11 7.11 6.96 6.97 0.1M
2023-07-05 7.15 7.15 7.09 7.11 0.0M
2023-07-04 7.17 7.20 7.13 7.17 0.0M
2023-07-03 7.24 7.30 7.14 7.16 0.1M
2023-06-30 7.20 7.25 7.12 7.24 0.1M
2023-06-29 7.12 7.19 7.06 7.17 0.1M
2023-06-28 6.98 7.17 6.96 7.12 0.1M
2023-06-27 7.02 7.03 6.95 7.00 0.1M
2023-06-26 7.05 7.08 6.97 6.99 0.1M
2023-06-22 7.00 7.06 6.91 7.05 0.1M
2023-06-21 7.06 7.11 7.01 7.03 0.1M
2023-06-20 7.06 7.14 7.02 7.07 0.1M
2023-06-19 7.17 7.20 7.02 7.06 0.1M
2023-06-16 7.05 7.23 7.01 7.17 0.2M
2023-06-15 7.24 7.31 7.04 7.05 0.2M
2023-06-14 7.44 7.49 7.04 7.19 0.4M
2023-06-13 7.40 7.44 7.32 7.43 0.1M
2023-06-12 7.35 7.41 7.31 7.37 0.3M
2023-06-09 7.25 7.33 7.25 7.30 0.1M
2023-06-08 7.20 7.24 7.17 7.22 0.1M
2023-06-07 7.12 7.21 7.12 7.18 0.0M
2023-06-06 7.07 7.09 7.02 7.08 0.0M
2023-06-05 6.95 7.14 6.95 7.08 0.1M
2023-06-02 7.06 7.06 6.85 6.94 0.2M
2023-06-01 7.12 7.13 6.95 7.06 0.1M
2023-05-31 7.14 7.15 7.06 7.12 0.2M
2023-05-30 7.21 7.26 7.13 7.15 0.1M
2023-05-29 7.18 7.24 7.18 7.22 0.1M
2023-05-26 7.13 7.18 7.07 7.18 0.0M
2023-05-25 7.11 7.14 7.08 7.13 0.0M
2023-05-24 7.23 7.24 7.08 7.11 0.1M
2023-05-23 7.20 7.31 7.20 7.25 0.1M
2023-05-22 7.14 7.21 7.04 7.20 0.1M
2023-05-19 7.22 7.31 7.18 7.22 0.1M
2023-05-17 7.30 7.30 6.96 7.18 0.1M
2023-05-16 7.31 7.38 7.14 7.33 0.3M
2023-05-15 7.30 7.37 7.28 7.34 0.2M
2023-05-12 7.34 7.38 7.26 7.29 0.1M
2023-05-11 7.26 7.34 7.25 7.33 0.1M
2023-05-10 7.29 7.29 7.12 7.26 0.1M
2023-05-09 7.22 7.29 7.17 7.29 0.1M
2023-05-08 7.22 7.24 7.15 7.22 0.0M
2023-05-05 7.08 7.21 7.00 7.21 0.2M
2023-05-04 6.95 7.08 6.91 7.08 0.1M
2023-05-03 6.97 7.01 6.92 6.95 0.2M
2023-05-02 7.02 7.09 6.91 6.96 0.3M
2023-04-28 7.00 7.08 6.94 7.02 0.2M
2023-04-27 6.95 6.99 6.84 6.99 0.1M
2023-04-26 6.96 6.97 6.86 6.92 0.1M
2023-04-25 6.90 6.96 6.80 6.96 0.1M
2023-04-24 6.83 6.94 6.80 6.92 0.2M
2023-04-21 6.71 6.84 6.65 6.84 0.1M
2023-04-20 6.73 6.78 6.66 6.71 0.2M
2023-04-19 6.75 6.75 6.65 6.71 0.1M
2023-04-18 6.80 6.84 6.71 6.75 0.1M
2023-04-17 6.75 6.82 6.71 6.79 0.2M
2023-04-14 6.70 6.78 6.68 6.75 0.1M
2023-04-13 6.60 6.69 6.56 6.68 0.1M
2023-04-12 6.73 6.73 6.59 6.62 0.1M
2023-04-11 6.69 6.80 6.69 6.72 0.1M
2023-04-06 6.69 6.70 6.59 6.69 0.0M
2023-04-05 6.61 6.69 6.55 6.69 0.1M
2023-04-04 6.46 6.65 6.33 6.61 0.1M
2023-04-03 6.73 6.73 6.38 6.48 0.2M
2023-03-31 6.26 6.78 6.25 6.72 0.4M
2023-03-30 5.95 6.15 5.90 6.11 0.2M
2023-03-29 5.90 5.95 5.82 5.90 0.1M
2023-03-28 5.96 5.96 5.87 5.88 0.0M
2023-03-27 6.03 6.06 5.89 5.90 0.1M
2023-03-24 5.92 6.02 5.86 6.02 0.1M
2023-03-23 5.85 5.92 5.83 5.92 0.1M
2023-03-22 6.15 6.15 5.82 5.84 0.1M
2023-03-21 6.04 6.20 6.03 6.15 0.0M
2023-03-20 6.07 6.17 5.88 6.04 0.1M
2023-03-17 6.19 6.24 6.03 6.07 0.0M
2023-03-16 6.07 6.18 6.00 6.17 0.1M
2023-03-15 6.07 6.07 5.88 6.01 0.1M
2023-03-14 6.03 6.14 6.00 6.06 0.1M
2023-03-13 6.21 6.21 5.96 6.04 0.1M
2023-03-10 6.25 6.25 6.13 6.24 0.1M
2023-03-09 6.40 6.40 6.29 6.30 0.0M
2023-03-08 6.48 6.48 6.36 6.42 0.1M
2023-03-07 6.57 6.58 6.48 6.49 0.0M
2023-03-06 6.57 6.58 6.49 6.57 0.1M
2023-03-03 6.50 6.58 6.50 6.57 0.1M
2023-03-02 6.47 6.52 6.43 6.50 0.1M
2023-03-01 6.47 6.54 6.47 6.49 0.1M
2023-02-28 6.40 6.52 6.35 6.47 0.1M
2023-02-27 6.30 6.43 6.30 6.41 0.1M
2023-02-24 6.28 6.32 6.27 6.30 0.1M
2023-02-23 6.30 6.32 6.22 6.28 0.1M
2023-02-22 6.18 6.31 6.15 6.30 0.1M
2023-02-21 6.29 6.31 6.17 6.22 0.1M
2023-02-20 6.15 6.32 6.15 6.31 0.1M
2023-02-17 6.16 6.22 6.12 6.14 0.1M
2023-02-16 6.18 6.24 6.14 6.20 0.2M
2023-02-15 6.20 6.24 6.05 6.12 5.9M
2023-02-14 6.68 6.70 6.59 6.65 0.0M
2023-02-13 6.59 6.69 6.58 6.68 0.0M
2023-02-10 6.60 6.66 6.51 6.59 0.1M
2023-02-09 6.71 6.71 6.56 6.63 0.1M
2023-02-08 6.59 6.80 6.57 6.70 0.1M
2023-02-07 6.58 6.60 6.51 6.59 0.0M
2023-02-06 6.52 6.60 6.49 6.56 0.0M
2023-02-03 6.50 6.55 6.38 6.52 0.1M
2023-02-02 6.49 6.61 6.46 6.57 0.1M
2023-02-01 6.32 6.48 6.32 6.46 0.1M
2023-01-31 6.31 6.38 6.30 6.32 0.0M
2023-01-30 6.43 6.43 6.31 6.31 0.0M
2023-01-27 6.40 6.44 6.36 6.44 0.0M
2023-01-26 6.40 6.49 6.37 6.41 0.1M
2023-01-25 6.42 6.42 6.34 6.37 0.0M
2023-01-24 6.49 6.49 6.40 6.42 0.0M
2023-01-23 6.33 6.43 6.33 6.42 0.0M
2023-01-20 6.25 6.32 6.22 6.30 0.0M
2023-01-19 6.39 6.39 6.21 6.21 0.0M
2023-01-18 6.45 6.48 6.40 6.41 0.0M
2023-01-17 6.43 6.46 6.38 6.45 0.1M
2023-01-16 6.40 6.46 6.38 6.43 0.1M
2023-01-13 6.38 6.44 6.35 6.40 0.1M
2023-01-12 6.29 6.40 6.25 6.38 0.1M
2023-01-11 6.40 6.43 6.18 6.27 0.1M
2023-01-10 6.43 6.44 6.33 6.41 0.1M
2023-01-09 6.36 6.46 6.35 6.45 0.2M
2023-01-05 6.06 6.30 6.00 6.30 0.1M
2023-01-04 5.94 6.08 5.92 6.06 0.1M
2023-01-03 6.02 6.05 5.92 5.92 0.1M
2023-01-02 5.89 6.04 5.88 6.00 0.0M