Taaleri Oyj (TAALA)

TAALA
🏛️ 핀란드 →
7.25
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 10.85 11.00 10.80 10.95 0.0M
2021-12-29 10.85 10.85 10.80 10.80 0.0M
2021-12-28 10.85 10.90 10.75 10.85 0.0M
2021-12-27 10.85 10.90 10.85 10.85 0.0M
2021-12-23 10.85 10.90 10.80 10.90 0.0M
2021-12-22 10.90 10.90 10.80 10.80 0.0M
2021-12-21 10.80 11.00 10.75 10.90 0.0M
2021-12-20 10.41 10.75 10.27 10.71 0.1M
2021-12-17 10.32 10.41 10.22 10.22 0.0M
2021-12-16 10.51 10.51 10.32 10.32 0.0M
2021-12-15 10.51 10.51 10.27 10.27 0.0M
2021-12-14 10.32 10.51 10.27 10.27 0.0M
2021-12-13 10.27 10.56 10.27 10.32 0.0M
2021-12-10 10.17 10.32 10.12 10.27 0.0M
2021-12-09 10.51 10.51 10.17 10.17 0.0M
2021-12-08 10.46 10.46 10.22 10.22 0.0M
2021-12-07 10.41 10.56 10.36 10.41 0.0M
2021-12-03 10.56 10.66 10.36 10.36 0.0M
2021-12-02 11.00 11.00 10.41 10.56 0.1M
2021-12-01 10.22 11.24 10.22 11.24 0.1M
2021-11-30 10.27 10.27 9.92 10.22 0.0M
2021-11-29 10.12 10.41 10.07 10.22 0.0M
2021-11-26 10.56 10.56 10.17 10.17 0.0M
2021-11-25 10.56 10.66 10.56 10.66 0.0M
2021-11-24 10.71 10.71 10.51 10.51 0.0M
2021-11-23 10.75 10.75 10.61 10.61 0.0M
2021-11-22 10.71 10.75 10.71 10.75 0.0M
2021-11-19 10.80 10.80 10.71 10.80 0.0M
2021-11-18 10.95 10.95 10.75 10.80 0.0M
2021-11-17 10.90 10.95 10.75 10.95 0.0M
2021-11-16 10.71 10.90 10.71 10.90 0.0M
2021-11-15 10.75 10.80 10.66 10.71 0.0M
2021-11-12 10.71 10.75 10.71 10.75 0.0M
2021-11-11 10.71 10.80 10.66 10.71 0.0M
2021-11-10 10.71 10.85 10.66 10.71 0.0M
2021-11-09 10.90 10.90 10.75 10.75 0.0M
2021-11-08 10.75 10.95 10.75 10.90 0.0M
2021-11-05 10.66 10.71 10.61 10.71 0.0M
2021-11-04 10.75 10.75 10.41 10.41 0.0M
2021-11-03 10.61 10.75 10.56 10.75 0.0M
2021-11-02 10.75 10.75 10.56 10.61 0.0M
2021-11-01 10.71 10.75 10.71 10.71 0.0M
2021-10-29 10.61 10.75 10.56 10.66 0.0M
2021-10-28 10.71 10.71 10.56 10.61 0.0M
2021-10-27 10.80 10.85 10.71 10.71 0.0M
2021-10-26 10.75 10.80 10.71 10.75 0.0M
2021-10-25 10.56 10.75 10.41 10.75 0.1M
2021-10-22 10.56 10.56 10.46 10.56 0.0M
2021-10-21 10.36 10.56 10.32 10.51 0.0M
2021-10-20 10.41 10.46 10.41 10.41 0.0M
2021-10-19 10.46 10.46 10.41 10.46 0.0M
2021-10-18 10.36 10.51 10.32 10.41 0.0M
2021-10-15 10.27 10.36 10.22 10.36 0.0M
2021-10-14 10.12 10.27 10.12 10.17 0.0M
2021-10-13 10.02 10.17 10.02 10.12 0.0M
2021-10-12 10.12 10.12 9.92 10.02 0.0M
2021-10-11 9.97 10.27 9.88 10.22 0.0M
2021-10-08 9.78 9.97 9.78 9.92 0.0M
2021-10-07 9.83 9.88 9.78 9.78 0.0M
2021-10-06 9.78 9.83 9.68 9.83 0.0M
2021-10-05 9.78 9.83 9.72 9.83 0.0M
2021-10-04 9.76 9.83 9.66 9.76 0.0M
2021-10-01 9.78 9.83 9.60 9.76 0.0M
2021-09-30 9.78 9.88 9.66 9.68 0.0M
2021-09-29 9.62 9.88 9.60 9.72 0.0M
2021-09-28 9.72 9.76 9.54 9.58 0.0M
2021-09-27 9.78 9.83 9.70 9.72 0.0M
2021-09-24 9.88 9.88 9.78 9.78 0.0M
2021-09-23 9.97 10.02 9.83 9.88 0.1M
2021-09-22 9.76 9.97 9.76 9.97 0.0M
2021-09-21 9.78 9.97 9.74 9.74 0.0M
2021-09-20 10.12 10.12 9.72 9.83 0.1M
2021-09-17 10.17 10.17 10.07 10.17 0.0M
2021-09-16 10.07 10.22 10.02 10.12 0.0M
2021-09-15 10.07 10.17 10.02 10.07 0.0M
2021-09-14 10.17 10.17 10.02 10.07 0.0M
2021-09-13 10.17 10.27 10.02 10.27 0.0M
2021-09-10 10.32 10.36 10.17 10.17 0.0M
2021-09-09 10.27 10.36 10.17 10.22 0.0M
2021-09-08 10.46 10.46 10.22 10.27 0.0M
2021-09-07 10.66 10.66 10.41 10.41 0.0M
2021-09-06 10.56 10.66 10.46 10.46 0.0M
2021-09-03 10.61 10.71 10.51 10.51 0.0M
2021-09-02 10.66 10.75 10.61 10.61 0.0M
2021-09-01 10.90 10.90 10.66 10.66 0.0M
2021-08-31 10.46 10.90 10.46 10.90 0.0M
2021-08-30 10.56 10.56 10.36 10.46 0.0M
2021-08-27 10.41 10.56 10.36 10.41 0.0M
2021-08-26 10.61 10.61 10.41 10.46 0.0M
2021-08-25 10.61 10.61 10.46 10.51 0.0M
2021-08-24 10.56 10.66 10.51 10.56 0.0M
2021-08-23 10.51 10.61 10.41 10.51 0.0M
2021-08-20 10.61 10.66 10.41 10.51 0.0M
2021-08-19 11.54 11.54 10.51 10.61 0.1M
2021-08-18 11.39 11.54 11.24 11.49 0.0M
2021-08-17 11.39 11.44 11.19 11.34 0.0M
2021-08-16 11.34 11.44 11.19 11.29 0.0M
2021-08-13 11.15 11.15 10.95 11.05 0.0M
2021-08-12 10.95 11.15 10.90 11.10 0.0M
2021-08-11 10.95 11.05 10.75 10.90 0.0M
2021-08-10 10.75 11.05 10.66 10.95 0.1M
2021-08-09 10.66 10.75 10.56 10.66 0.0M
2021-08-06 10.51 10.66 10.51 10.66 0.0M
2021-08-05 10.46 10.56 10.46 10.51 0.0M
2021-08-04 10.56 10.66 10.46 10.56 0.0M
2021-08-03 10.46 10.56 10.41 10.56 0.0M
2021-08-02 10.51 10.56 10.41 10.46 0.0M
2021-07-30 10.61 10.61 10.32 10.41 0.0M
2021-07-29 10.56 10.61 10.41 10.61 0.0M
2021-07-28 10.56 10.61 10.51 10.51 0.0M
2021-07-27 10.66 10.71 10.51 10.51 0.0M
2021-07-26 10.61 10.71 10.56 10.66 0.0M
2021-07-23 10.66 10.71 10.56 10.56 0.0M
2021-07-22 10.75 10.80 10.61 10.61 0.0M
2021-07-21 10.66 10.80 10.66 10.71 0.0M
2021-07-20 10.61 10.75 10.56 10.61 0.0M
2021-07-19 10.95 10.95 10.56 10.56 0.0M
2021-07-16 11.00 11.05 10.90 10.90 0.0M
2021-07-15 10.75 11.00 10.75 11.00 0.0M
2021-07-14 10.61 10.75 10.61 10.75 0.0M
2021-07-13 10.56 10.66 10.51 10.56 0.0M
2021-07-12 10.56 10.66 10.41 10.51 0.0M
2021-07-09 10.46 10.56 10.36 10.51 0.0M
2021-07-08 10.51 10.61 10.36 10.41 0.0M
2021-07-07 10.46 10.61 10.41 10.46 0.0M
2021-07-06 10.56 10.56 10.41 10.41 0.0M
2021-07-05 10.56 10.56 10.41 10.56 0.0M
2021-07-02 10.56 10.61 10.36 10.46 0.0M
2021-07-01 10.56 10.61 10.41 10.46 0.0M
2021-06-30 10.17 10.56 10.17 10.51 0.0M
2021-06-29 10.17 10.27 10.02 10.27 0.0M
2021-06-28 10.12 10.17 10.07 10.17 0.0M
2021-06-24 10.12 10.17 10.07 10.12 0.0M
2021-06-23 10.12 10.22 10.07 10.12 0.0M
2021-06-22 10.12 10.17 10.02 10.12 0.0M
2021-06-21 10.22 10.22 10.02 10.12 0.0M
2021-06-18 10.32 10.32 10.02 10.22 0.0M
2021-06-17 10.07 10.32 10.02 10.32 0.0M
2021-06-16 10.27 10.32 10.02 10.07 0.0M
2021-06-15 10.46 10.51 10.22 10.27 0.0M
2021-06-14 10.32 10.46 10.32 10.41 0.0M
2021-06-11 10.41 10.41 10.22 10.32 0.0M
2021-06-10 10.36 10.46 10.17 10.22 0.1M
2021-06-09 10.07 10.32 10.07 10.27 0.0M
2021-06-08 10.22 10.32 9.97 10.27 0.1M
2021-06-07 10.46 10.46 10.22 10.27 0.0M
2021-06-04 10.61 10.61 10.32 10.46 0.0M
2021-06-03 10.46 10.75 10.46 10.51 0.1M
2021-06-02 10.75 10.75 10.32 10.41 0.1M
2021-06-01 10.80 11.00 10.66 10.71 0.1M
2021-05-31 11.49 11.49 10.80 10.95 0.1M
2021-05-28 11.34 11.62 11.30 11.34 0.1M
2021-05-27 11.11 11.39 11.06 11.30 0.1M
2021-05-26 11.30 11.30 11.02 11.06 0.0M
2021-05-25 11.34 11.48 11.20 11.30 0.1M
2021-05-24 11.16 11.34 11.06 11.30 0.1M
2021-05-21 10.97 11.11 10.92 11.02 0.1M
2021-05-20 10.78 10.97 10.74 10.97 0.1M
2021-05-19 10.74 10.78 10.60 10.78 0.0M
2021-05-18 10.78 10.97 10.64 10.69 0.1M
2021-05-17 10.50 10.78 10.46 10.78 0.1M
2021-05-14 10.55 10.60 10.32 10.46 0.1M
2021-05-12 10.09 10.60 10.09 10.55 0.1M
2021-05-11 10.09 10.18 9.99 10.13 0.1M
2021-05-10 10.09 10.23 10.09 10.18 0.1M
2021-05-07 10.27 10.37 9.85 9.90 0.2M
2021-05-06 9.62 9.85 9.48 9.62 0.0M
2021-05-05 9.39 9.71 9.34 9.53 0.1M
2021-05-04 9.53 9.53 9.18 9.34 0.0M
2021-05-03 9.53 9.53 9.22 9.22 0.2M
2021-04-30 9.20 9.48 9.17 9.48 0.1M
2021-04-29 9.28 9.30 9.17 9.20 0.0M
2021-04-28 9.39 9.39 9.18 9.20 0.0M
2021-04-27 9.22 9.44 9.07 9.39 0.0M
2021-04-26 9.17 9.30 9.17 9.30 0.0M
2021-04-23 9.20 9.20 9.13 9.20 0.0M
2021-04-22 9.09 9.20 9.09 9.20 0.1M
2021-04-21 9.02 9.13 8.98 9.13 0.0M
2021-04-20 9.17 9.20 9.00 9.09 0.0M
2021-04-19 9.28 9.30 9.13 9.17 0.0M
2021-04-16 9.22 9.30 9.11 9.22 0.0M
2021-04-15 9.30 9.34 9.17 9.17 0.0M
2021-04-14 9.20 9.34 9.18 9.30 0.0M
2021-04-13 9.28 9.30 9.17 9.20 0.0M
2021-04-12 9.13 9.30 9.13 9.28 0.0M
2021-04-09 9.18 9.20 9.11 9.17 0.0M
2021-04-08 9.05 9.20 9.02 9.20 0.0M
2021-04-07 9.05 9.05 9.00 9.05 0.0M
2021-04-06 8.92 9.05 8.92 9.05 0.0M
2021-04-01 9.05 9.17 9.05 9.11 0.0M
2021-03-31 9.00 9.11 9.00 9.05 0.0M
2021-03-30 9.22 9.32 8.96 9.03 0.0M
2021-03-29 9.32 9.39 9.05 9.05 0.0M
2021-03-26 9.30 9.39 9.13 9.26 0.0M
2021-03-25 9.51 9.65 9.47 9.60 0.0M
2021-03-24 9.38 9.65 9.38 9.51 0.1M
2021-03-23 9.11 9.24 9.03 9.13 0.1M
2021-03-22 8.90 9.11 8.90 9.11 0.0M
2021-03-19 8.96 8.98 8.88 8.92 0.0M
2021-03-18 8.86 8.98 8.86 8.96 0.0M
2021-03-17 8.82 8.88 8.81 8.81 0.0M
2021-03-16 8.82 8.92 8.81 8.82 0.0M
2021-03-15 8.79 8.86 8.79 8.79 0.0M
2021-03-12 8.81 8.81 8.75 8.79 0.2M
2021-03-11 8.79 8.88 8.73 8.82 0.1M
2021-03-10 8.94 8.96 8.60 8.96 0.3M
2021-03-09 7.82 7.85 7.70 7.84 0.0M
2021-03-08 7.65 7.82 7.65 7.70 0.0M
2021-03-05 7.84 7.85 7.68 7.70 0.0M
2021-03-04 7.93 7.93 7.76 7.84 0.0M
2021-03-03 7.97 7.97 7.84 7.93 0.0M
2021-03-02 7.93 7.95 7.89 7.91 0.0M
2021-03-01 7.99 8.03 7.84 7.91 0.0M
2021-02-26 7.87 7.99 7.84 7.89 0.0M
2021-02-25 7.97 8.04 7.91 7.99 0.0M
2021-02-24 7.84 7.93 7.84 7.89 0.0M
2021-02-23 7.97 8.10 7.72 7.82 0.0M
2021-02-22 8.22 8.22 7.89 7.97 0.1M
2021-02-19 8.31 8.37 8.06 8.22 0.1M
2021-02-18 8.08 8.16 7.84 8.12 0.2M
2021-02-17 8.69 8.81 8.46 8.75 0.0M
2021-02-16 8.54 8.71 8.42 8.63 0.0M
2021-02-15 8.18 8.56 8.18 8.52 0.1M
2021-02-12 7.93 8.22 7.91 8.16 0.0M
2021-02-11 7.95 7.99 7.93 7.93 0.0M
2021-02-10 7.95 8.01 7.95 7.95 0.0M
2021-02-09 7.91 8.01 7.91 7.93 0.0M
2021-02-08 7.97 8.04 7.85 7.91 0.0M
2021-02-05 7.91 8.01 7.84 7.89 0.0M
2021-02-04 7.99 8.06 7.74 7.91 0.0M
2021-02-03 7.97 7.99 7.91 7.97 0.0M
2021-02-02 7.89 7.93 7.87 7.89 0.0M
2021-02-01 7.87 7.89 7.80 7.84 0.0M
2021-01-29 7.87 7.89 7.65 7.89 0.0M
2021-01-28 7.76 7.93 7.49 7.89 0.1M
2021-01-27 7.93 8.06 7.74 7.84 0.0M
2021-01-26 7.85 8.06 7.76 7.93 0.0M
2021-01-25 7.89 7.99 7.76 7.91 0.1M
2021-01-22 7.87 7.89 7.76 7.89 0.0M
2021-01-21 7.78 7.95 7.78 7.87 0.0M
2021-01-20 7.68 7.78 7.68 7.74 0.1M
2021-01-19 7.72 7.80 7.68 7.68 0.0M
2021-01-18 7.65 7.72 7.61 7.70 0.0M
2021-01-15 7.70 7.74 7.55 7.65 0.0M
2021-01-14 7.70 7.80 7.66 7.72 0.0M
2021-01-13 7.82 7.82 7.61 7.70 0.0M
2021-01-12 7.63 7.68 7.61 7.61 0.0M
2021-01-11 7.82 7.82 7.53 7.63 0.0M
2021-01-08 7.76 7.84 7.72 7.78 0.0M
2021-01-07 7.49 7.78 7.49 7.70 0.1M
2021-01-05 7.45 7.53 7.42 7.49 0.0M
2021-01-04 7.74 7.80 7.47 7.47 0.1M