Atria Oyj (ATRAV)

ATRAV
🏛️ 핀란드 →
13.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.90 9.02 8.88 9.01 0.0M
2022-12-29 8.92 8.94 8.85 8.89 0.0M
2022-12-28 8.92 8.98 8.85 8.92 0.0M
2022-12-27 8.98 8.98 8.91 8.91 0.0M
2022-12-23 8.96 8.99 8.93 8.98 0.0M
2022-12-22 9.03 9.03 8.93 8.93 0.0M
2022-12-21 8.92 9.05 8.87 9.05 0.0M
2022-12-20 8.92 9.02 8.80 9.02 0.0M
2022-12-19 8.88 8.94 8.85 8.92 0.0M
2022-12-16 8.90 9.09 8.88 8.88 0.0M
2022-12-15 9.03 9.03 8.90 8.90 0.0M
2022-12-14 8.80 8.91 8.75 8.90 0.0M
2022-12-13 8.88 8.88 8.80 8.80 0.0M
2022-12-12 8.90 8.99 8.84 8.93 0.0M
2022-12-09 8.93 8.99 8.86 8.91 0.0M
2022-12-08 8.87 8.94 8.87 8.90 0.0M
2022-12-07 8.96 8.99 8.88 8.88 0.0M
2022-12-05 8.98 9.00 8.95 8.96 0.0M
2022-12-02 9.06 9.06 8.94 8.96 0.0M
2022-12-01 9.08 9.10 8.90 9.06 0.0M
2022-11-30 8.99 9.10 8.97 9.07 0.0M
2022-11-29 8.96 9.03 8.95 8.95 0.0M
2022-11-28 9.03 9.10 8.96 8.96 0.0M
2022-11-25 9.03 9.03 8.99 9.03 0.0M
2022-11-24 9.10 9.10 9.02 9.03 0.0M
2022-11-23 9.15 9.17 9.00 9.12 0.0M
2022-11-22 9.11 9.17 9.08 9.15 0.0M
2022-11-21 9.13 9.16 9.02 9.04 0.0M
2022-11-18 9.07 9.15 9.03 9.15 0.0M
2022-11-17 9.05 9.12 8.99 9.08 0.0M
2022-11-16 9.11 9.13 9.04 9.04 0.0M
2022-11-15 9.09 9.15 9.03 9.07 0.0M
2022-11-14 9.11 9.13 9.03 9.08 0.0M
2022-11-11 9.03 9.14 9.03 9.11 0.0M
2022-11-10 8.99 9.03 8.92 9.03 0.0M
2022-11-09 9.00 9.15 8.91 8.99 0.0M
2022-11-08 8.86 8.96 8.86 8.88 0.0M
2022-11-07 8.75 9.17 8.75 8.85 0.0M
2022-11-04 9.03 9.08 8.93 8.93 0.0M
2022-11-03 9.13 9.15 8.94 8.94 0.0M
2022-11-02 9.09 9.09 8.94 8.94 0.0M
2022-11-01 9.18 9.18 8.99 8.99 0.0M
2022-10-31 9.13 9.18 8.90 9.17 0.0M
2022-10-28 9.23 9.23 8.93 9.18 0.0M
2022-10-27 9.13 9.23 8.91 9.23 0.0M
2022-10-26 9.05 9.23 8.85 9.06 0.0M
2022-10-25 9.20 9.20 8.91 9.04 0.0M
2022-10-24 8.89 8.92 8.75 8.89 0.0M
2022-10-21 8.93 8.94 8.84 8.84 0.0M
2022-10-20 9.07 9.07 8.70 8.94 0.0M
2022-10-19 8.87 9.23 8.74 8.74 0.0M
2022-10-18 8.87 8.90 8.75 8.87 0.0M
2022-10-17 8.84 8.88 8.65 8.72 0.0M
2022-10-14 8.66 8.83 8.60 8.60 0.0M
2022-10-13 8.70 8.83 8.60 8.66 0.0M
2022-10-12 8.69 8.74 8.51 8.73 0.0M
2022-10-11 8.62 8.69 8.49 8.69 0.0M
2022-10-10 8.67 8.73 8.61 8.61 0.0M
2022-10-07 8.80 8.84 8.56 8.64 0.0M
2022-10-06 8.74 8.88 8.54 8.80 0.6M
2022-10-05 8.49 8.87 8.49 8.74 0.0M
2022-10-04 8.84 8.86 8.61 8.66 0.0M
2022-10-03 8.69 8.69 8.45 8.60 0.0M
2022-09-30 8.66 8.79 8.65 8.68 0.0M
2022-09-29 8.69 8.78 8.65 8.65 0.0M
2022-09-28 8.79 9.03 8.48 8.69 0.0M
2022-09-27 8.73 9.02 8.71 8.79 0.0M
2022-09-26 8.99 9.07 8.71 8.71 0.0M
2022-09-23 8.94 8.99 8.84 8.97 0.0M
2022-09-22 9.01 9.02 8.93 8.94 0.0M
2022-09-21 9.23 9.23 8.96 9.02 0.0M
2022-09-20 9.61 9.61 9.10 9.33 0.0M
2022-09-19 9.65 9.71 9.23 9.37 0.0M
2022-09-16 9.44 9.66 9.33 9.66 0.0M
2022-09-15 9.27 9.51 9.27 9.47 0.0M
2022-09-14 9.24 9.32 9.08 9.27 0.0M
2022-09-13 9.20 9.34 9.20 9.23 0.0M
2022-09-12 9.23 9.23 9.14 9.22 0.0M
2022-09-09 9.13 9.27 9.13 9.22 0.0M
2022-09-08 9.09 9.28 9.07 9.13 0.0M
2022-09-07 9.03 9.07 8.90 8.99 0.0M
2022-09-06 8.88 9.03 8.88 8.95 0.0M
2022-09-05 8.99 8.99 8.84 8.84 0.0M
2022-09-02 9.33 9.45 9.09 9.09 0.0M
2022-09-01 9.41 9.45 9.21 9.21 0.0M
2022-08-31 9.05 9.48 8.99 9.48 0.0M
2022-08-30 8.93 9.04 8.89 9.04 0.0M
2022-08-29 9.02 9.02 8.84 8.92 0.0M
2022-08-26 9.11 9.11 9.02 9.02 0.0M
2022-08-25 9.01 9.10 8.92 9.09 0.0M
2022-08-24 9.14 9.14 8.94 9.01 0.0M
2022-08-23 9.28 9.31 9.03 9.14 0.0M
2022-08-22 9.18 9.28 9.13 9.25 0.0M
2022-08-19 9.44 9.46 9.18 9.18 0.0M
2022-08-18 9.37 9.50 9.37 9.44 0.0M
2022-08-17 9.48 9.48 9.33 9.37 0.0M
2022-08-16 9.52 9.54 9.35 9.48 0.0M
2022-08-15 9.70 9.70 9.52 9.52 0.0M
2022-08-12 9.56 9.70 9.56 9.65 0.0M
2022-08-11 9.52 9.68 9.52 9.56 0.0M
2022-08-10 9.48 9.51 9.27 9.51 0.0M
2022-08-09 9.66 9.67 9.34 9.34 0.0M
2022-08-08 9.46 9.60 9.39 9.60 0.0M
2022-08-05 9.46 9.55 9.37 9.40 0.0M
2022-08-04 9.23 9.43 9.23 9.37 0.0M
2022-08-03 9.42 9.46 9.19 9.23 0.0M
2022-08-02 9.19 9.37 9.19 9.35 0.0M
2022-08-01 9.03 9.18 9.00 9.18 0.0M
2022-07-29 8.79 9.03 8.79 9.03 0.0M
2022-07-28 8.69 8.79 8.63 8.79 0.0M
2022-07-27 8.69 8.70 8.63 8.69 0.0M
2022-07-26 8.73 8.73 8.61 8.66 0.0M
2022-07-25 8.70 8.73 8.65 8.69 0.0M
2022-07-22 8.73 8.73 8.65 8.70 0.0M
2022-07-21 8.74 8.74 8.65 8.65 0.0M
2022-07-20 8.62 8.74 8.62 8.73 0.0M
2022-07-19 8.60 8.65 8.41 8.57 0.0M
2022-07-18 8.43 8.48 8.29 8.47 0.0M
2022-07-15 8.34 8.34 8.21 8.21 0.0M
2022-07-14 8.37 8.44 8.19 8.22 0.0M
2022-07-13 8.48 8.48 8.30 8.37 0.0M
2022-07-12 8.42 8.48 8.21 8.48 0.0M
2022-07-11 8.35 8.44 8.31 8.35 0.0M
2022-07-08 8.49 8.49 8.28 8.35 0.0M
2022-07-07 8.55 8.55 8.33 8.37 0.0M
2022-07-06 8.63 8.63 8.41 8.60 0.0M
2022-07-05 8.65 8.73 8.55 8.63 0.0M
2022-07-04 8.64 8.65 8.43 8.65 0.0M
2022-07-01 8.44 8.64 8.35 8.64 0.0M
2022-06-30 8.63 8.63 8.35 8.43 0.0M
2022-06-29 8.64 8.64 8.57 8.64 0.0M
2022-06-28 8.45 8.64 8.45 8.64 0.0M
2022-06-27 8.34 8.50 8.34 8.45 0.0M
2022-06-23 8.27 8.35 8.19 8.34 0.0M
2022-06-22 8.39 8.39 8.12 8.30 0.0M
2022-06-21 8.37 8.40 8.23 8.26 0.0M
2022-06-20 8.35 8.37 8.21 8.37 0.0M
2022-06-17 8.26 8.37 8.06 8.37 0.0M
2022-06-16 8.45 8.45 8.01 8.13 0.0M
2022-06-15 8.45 8.45 8.24 8.27 0.0M
2022-06-14 8.54 8.54 8.05 8.32 0.0M
2022-06-13 8.52 8.52 8.22 8.23 0.0M
2022-06-10 8.49 8.55 8.35 8.52 0.0M
2022-06-09 8.55 8.56 8.44 8.49 0.0M
2022-06-08 8.67 8.67 8.50 8.51 0.0M
2022-06-07 8.60 8.67 8.51 8.67 0.0M
2022-06-06 8.75 8.75 8.47 8.60 0.0M
2022-06-03 8.69 8.73 8.55 8.56 0.0M
2022-06-02 8.74 8.74 8.57 8.73 0.0M
2022-06-01 8.93 8.93 8.62 8.62 0.0M
2022-05-31 8.52 8.93 8.47 8.83 0.0M
2022-05-30 8.74 8.78 8.52 8.52 0.0M
2022-05-27 8.55 8.74 8.52 8.74 0.0M
2022-05-25 8.29 8.54 8.21 8.51 0.0M
2022-05-24 8.50 8.55 8.16 8.16 0.0M
2022-05-23 8.61 8.72 8.45 8.45 0.0M
2022-05-20 8.65 8.67 8.28 8.53 0.0M
2022-05-19 8.72 8.72 8.31 8.65 0.0M
2022-05-18 8.81 8.81 8.56 8.74 0.0M
2022-05-17 8.65 8.81 8.63 8.63 0.0M
2022-05-16 8.76 8.76 8.60 8.60 0.0M
2022-05-13 8.65 8.82 8.55 8.57 0.0M
2022-05-12 8.65 8.71 8.52 8.65 0.0M
2022-05-11 8.69 8.82 8.60 8.60 0.0M
2022-05-10 8.43 8.74 8.32 8.50 0.0M
2022-05-09 8.81 9.14 8.36 8.44 0.0M
2022-05-06 9.05 9.19 8.76 8.77 0.0M
2022-05-05 9.71 9.71 8.99 9.05 0.0M
2022-05-04 9.85 9.85 9.46 9.53 0.0M
2022-05-03 10.74 10.74 10.47 10.55 0.0M
2022-05-02 10.67 10.74 10.63 10.69 0.0M
2022-04-29 10.78 10.78 10.59 10.67 0.0M
2022-04-28 10.71 10.78 10.65 10.71 0.0M
2022-04-27 10.80 10.84 10.55 10.74 0.0M
2022-04-26 10.67 11.19 10.51 10.80 0.0M
2022-04-25 10.59 10.69 10.51 10.67 0.0M
2022-04-22 10.71 10.73 10.61 10.69 0.0M
2022-04-21 10.57 10.74 10.57 10.69 0.0M
2022-04-20 10.39 10.61 10.38 10.57 0.1M
2022-04-19 10.49 10.61 10.18 10.36 0.0M
2022-04-14 10.05 10.38 10.05 10.32 0.0M
2022-04-13 10.01 10.06 9.83 10.05 0.0M
2022-04-12 10.08 10.34 9.85 10.01 0.0M
2022-04-11 10.20 10.30 10.05 10.06 0.0M
2022-04-08 10.10 10.20 10.08 10.18 0.0M
2022-04-07 10.05 10.26 10.05 10.08 0.0M
2022-04-06 10.24 10.24 10.06 10.10 0.0M
2022-04-05 10.20 10.34 10.12 10.12 0.0M
2022-04-04 10.10 10.26 10.03 10.10 0.0M
2022-04-01 10.10 10.16 10.10 10.10 0.0M
2022-03-31 10.01 10.14 10.01 10.14 0.0M
2022-03-30 10.01 10.06 9.93 10.01 0.0M
2022-03-29 10.05 10.05 9.91 9.99 0.0M
2022-03-28 10.60 10.60 10.24 10.30 0.0M
2022-03-25 10.50 10.50 10.12 10.14 0.0M
2022-03-24 10.34 10.38 10.00 10.00 0.0M
2022-03-23 10.44 10.50 10.28 10.34 0.0M
2022-03-22 10.30 10.42 10.24 10.32 0.0M
2022-03-21 10.40 10.50 10.26 10.26 0.0M
2022-03-18 10.40 10.42 10.18 10.34 0.0M
2022-03-17 10.20 10.38 10.18 10.24 0.0M
2022-03-16 10.32 10.40 10.20 10.22 0.0M
2022-03-15 10.42 10.42 9.95 10.04 0.0M
2022-03-14 10.00 10.34 10.00 10.18 0.0M
2022-03-11 9.90 10.16 9.80 9.87 0.0M
2022-03-10 9.70 9.95 9.54 9.69 0.0M
2022-03-09 9.42 9.80 9.42 9.68 0.0M
2022-03-08 9.22 9.50 9.21 9.35 0.0M
2022-03-07 9.61 9.61 8.93 9.18 0.0M
2022-03-04 9.77 9.77 9.50 9.62 0.0M
2022-03-03 10.42 10.50 9.77 9.77 0.0M
2022-03-02 10.00 10.30 9.66 10.02 0.0M
2022-03-01 10.16 10.18 9.82 9.82 0.0M
2022-02-28 10.40 10.40 10.02 10.28 0.0M
2022-02-25 9.92 10.48 9.92 10.48 0.0M
2022-02-24 10.20 10.20 9.64 9.91 0.0M
2022-02-23 10.58 10.66 10.34 10.34 0.0M
2022-02-22 10.20 10.64 10.04 10.56 0.0M
2022-02-21 10.46 10.48 10.00 10.24 0.0M
2022-02-18 10.54 10.60 10.40 10.52 0.0M
2022-02-17 10.80 10.84 10.50 10.66 0.0M
2022-02-16 11.04 11.14 10.80 10.80 0.0M
2022-02-15 10.70 11.26 10.68 11.04 0.0M
2022-02-14 11.20 11.20 10.88 10.88 0.0M
2022-02-11 11.24 11.30 11.12 11.30 0.0M
2022-02-10 11.68 11.68 11.22 11.24 0.0M
2022-02-09 11.26 11.34 11.24 11.26 0.0M
2022-02-08 11.30 11.30 11.20 11.22 0.0M
2022-02-07 11.24 11.30 11.20 11.30 0.0M
2022-02-04 11.30 11.48 11.20 11.24 0.0M
2022-02-03 11.54 11.58 11.30 11.30 0.0M
2022-02-02 11.68 11.68 11.42 11.54 0.0M
2022-02-01 11.30 11.68 11.30 11.68 0.0M
2022-01-31 11.50 11.66 11.24 11.24 0.0M
2022-01-28 11.48 11.48 11.22 11.24 0.0M
2022-01-27 11.60 11.62 11.44 11.44 0.0M
2022-01-26 11.50 11.68 11.46 11.60 0.0M
2022-01-25 11.02 11.50 11.02 11.50 0.0M
2022-01-24 11.32 11.38 10.90 11.08 0.0M
2022-01-21 11.64 11.64 11.32 11.34 0.0M
2022-01-20 11.48 11.64 11.48 11.64 0.0M
2022-01-19 11.40 11.54 11.34 11.48 0.1M
2022-01-18 11.44 11.48 11.30 11.34 0.0M
2022-01-17 11.30 11.54 11.30 11.44 0.1M
2022-01-14 11.38 11.40 11.26 11.36 0.0M
2022-01-13 11.34 11.42 11.30 11.40 0.0M
2022-01-12 11.58 11.58 11.22 11.24 0.0M
2022-01-11 11.58 11.58 11.38 11.38 0.0M
2022-01-10 11.62 11.62 11.46 11.46 0.0M
2022-01-07 11.66 11.66 11.52 11.60 0.0M
2022-01-05 11.58 11.66 11.50 11.66 0.0M
2022-01-04 11.54 11.60 11.48 11.60 0.0M
2022-01-03 11.52 11.66 11.50 11.54 0.0M