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
2023-12-29 8.55 8.66 8.40 8.55 0.0M
2023-12-28 8.46 8.61 8.38 8.55 0.0M
2023-12-27 8.24 8.49 8.24 8.47 0.0M
2023-12-22 8.11 8.27 8.10 8.24 0.0M
2023-12-21 8.09 8.14 8.04 8.10 0.0M
2023-12-20 8.10 8.16 8.06 8.08 0.0M
2023-12-19 7.97 8.14 7.94 8.08 0.0M
2023-12-18 8.13 8.16 7.95 7.97 0.0M
2023-12-15 8.03 8.13 7.93 8.13 0.0M
2023-12-14 7.96 8.13 7.96 8.00 0.0M
2023-12-13 7.96 8.02 7.93 7.95 0.0M
2023-12-12 8.09 8.09 7.93 7.96 0.0M
2023-12-11 8.16 8.16 7.97 7.99 0.0M
2023-12-08 8.15 8.17 8.09 8.16 0.0M
2023-12-07 8.11 8.17 8.04 8.15 0.0M
2023-12-05 8.06 8.14 7.97 8.11 0.0M
2023-12-04 7.96 8.08 7.91 8.07 0.0M
2023-12-01 8.12 8.12 7.96 7.96 0.0M
2023-11-30 8.21 8.35 8.02 8.12 0.0M
2023-11-29 8.21 8.36 8.20 8.21 0.0M
2023-11-28 8.18 8.31 8.17 8.21 0.0M
2023-11-27 8.10 8.31 8.03 8.18 0.0M
2023-11-24 8.25 8.25 8.03 8.10 0.0M
2023-11-23 8.23 8.27 8.09 8.25 0.0M
2023-11-22 8.41 8.47 8.23 8.23 0.0M
2023-11-21 8.51 8.51 8.37 8.41 0.0M
2023-11-20 8.53 8.62 8.51 8.51 0.0M
2023-11-17 8.28 8.49 8.28 8.43 0.0M
2023-11-16 8.25 8.32 8.18 8.28 0.0M
2023-11-15 8.26 8.32 8.18 8.25 0.0M
2023-11-14 8.02 8.41 8.01 8.20 0.0M
2023-11-13 8.10 8.14 8.01 8.01 0.0M
2023-11-10 8.08 8.17 8.00 8.00 0.0M
2023-11-09 8.12 8.19 7.97 8.08 0.0M
2023-11-08 7.99 8.12 7.95 8.12 0.0M
2023-11-07 8.15 8.18 8.03 8.07 0.0M
2023-11-06 8.12 8.19 8.09 8.15 0.0M
2023-11-03 8.20 8.20 8.10 8.12 0.0M
2023-11-02 8.16 8.25 8.08 8.20 0.0M
2023-11-01 8.18 8.36 8.04 8.09 0.0M
2023-10-31 8.04 8.09 7.95 8.02 0.0M
2023-10-30 7.99 8.18 7.90 8.02 0.0M
2023-10-27 8.02 8.04 7.88 7.96 0.0M
2023-10-26 7.95 7.97 7.88 7.93 0.0M
2023-10-25 8.09 8.09 7.87 7.92 0.0M
2023-10-24 8.21 8.21 7.91 8.09 0.0M
2023-10-23 8.45 8.45 8.11 8.21 0.0M
2023-10-20 8.38 8.47 8.28 8.44 0.0M
2023-10-19 8.49 8.52 8.23 8.45 0.0M
2023-10-18 8.58 8.58 8.52 8.55 0.0M
2023-10-17 8.56 8.77 8.55 8.56 0.0M
2023-10-16 8.75 8.75 8.55 8.59 0.0M
2023-10-13 8.85 8.85 8.74 8.75 0.0M
2023-10-12 8.56 8.82 8.56 8.82 0.0M
2023-10-11 8.75 8.75 8.59 8.68 0.0M
2023-10-10 8.47 8.94 8.47 8.56 0.0M
2023-10-09 8.64 8.64 8.37 8.50 0.0M
2023-10-06 8.69 8.71 8.61 8.65 0.0M
2023-10-05 8.81 8.81 8.61 8.64 0.0M
2023-10-04 8.76 8.81 8.66 8.81 0.0M
2023-10-03 8.76 8.80 8.66 8.70 0.0M
2023-10-02 8.80 8.94 8.76 8.79 0.0M
2023-09-29 8.80 9.01 8.80 8.80 0.0M
2023-09-28 8.95 8.95 8.80 8.80 0.0M
2023-09-27 9.04 9.04 8.75 8.85 0.0M
2023-09-26 8.75 9.04 8.75 8.89 0.0M
2023-09-25 8.95 9.02 8.71 8.75 0.0M
2023-09-22 9.02 9.02 8.86 8.93 0.0M
2023-09-21 8.95 9.01 8.85 8.85 0.0M
2023-09-20 8.95 9.03 8.94 8.95 0.0M
2023-09-19 8.95 9.04 8.95 8.95 0.0M
2023-09-18 9.05 9.06 8.93 8.93 0.0M
2023-09-15 9.04 9.13 9.04 9.06 0.0M
2023-09-14 9.23 9.24 9.00 9.00 0.0M
2023-09-13 9.41 9.41 9.17 9.17 0.0M
2023-09-12 9.34 9.34 9.09 9.09 0.0M
2023-09-11 9.28 9.35 9.27 9.34 0.0M
2023-09-08 9.24 9.28 9.24 9.28 0.0M
2023-09-07 9.23 9.28 9.14 9.23 0.0M
2023-09-06 9.28 9.37 9.23 9.23 0.0M
2023-09-05 9.28 9.36 9.27 9.28 0.0M
2023-09-04 9.23 9.37 9.23 9.28 0.0M
2023-09-01 9.23 9.28 9.20 9.23 0.0M
2023-08-31 9.18 9.22 9.14 9.16 0.0M
2023-08-30 9.14 9.18 9.07 9.18 0.0M
2023-08-29 9.20 9.20 9.05 9.16 0.0M
2023-08-28 9.14 9.23 9.04 9.10 0.0M
2023-08-25 9.02 9.23 9.00 9.04 0.0M
2023-08-24 9.05 9.29 9.00 9.00 0.0M
2023-08-23 9.32 9.32 9.04 9.04 0.0M
2023-08-22 9.38 9.38 9.14 9.32 0.0M
2023-08-21 9.45 9.78 9.38 9.38 0.0M
2023-08-18 9.37 9.52 9.33 9.45 0.0M
2023-08-17 9.33 9.39 9.19 9.37 0.0M
2023-08-16 9.41 9.42 9.12 9.18 0.0M
2023-08-15 9.14 9.33 8.97 9.04 0.0M
2023-08-14 9.12 9.23 9.12 9.14 0.0M
2023-08-11 9.09 9.16 8.94 8.96 0.0M
2023-08-10 8.96 9.22 8.96 9.04 0.0M
2023-08-09 9.11 9.11 8.95 8.95 0.0M
2023-08-08 9.07 9.12 8.91 9.11 0.0M
2023-08-07 9.13 9.17 8.99 8.99 0.0M
2023-08-04 9.20 9.20 9.10 9.12 0.0M
2023-08-03 9.33 9.33 9.14 9.15 0.0M
2023-08-02 9.37 9.54 9.37 9.37 0.0M
2023-08-01 9.25 9.43 9.25 9.41 0.0M
2023-07-31 9.33 9.33 9.16 9.25 0.0M
2023-07-28 9.27 9.38 9.08 9.38 0.0M
2023-07-27 9.27 9.32 9.00 9.26 0.0M
2023-07-26 9.12 9.14 9.01 9.14 0.0M
2023-07-25 9.15 9.25 9.12 9.14 0.0M
2023-07-24 8.99 9.15 8.94 9.15 0.0M
2023-07-21 9.17 9.22 8.98 9.13 0.0M
2023-07-20 9.15 9.29 9.15 9.21 0.0M
2023-07-19 9.23 9.29 9.15 9.15 0.0M
2023-07-18 9.35 9.35 9.14 9.22 0.0M
2023-07-17 9.24 9.37 9.11 9.14 0.0M
2023-07-14 9.43 9.43 9.11 9.11 0.0M
2023-07-13 9.28 9.51 9.28 9.44 0.0M
2023-07-12 9.19 9.30 9.11 9.28 0.0M
2023-07-11 9.24 9.27 9.19 9.19 0.0M
2023-07-10 9.19 9.28 9.11 9.20 0.0M
2023-07-07 8.95 9.16 8.94 9.08 0.0M
2023-07-06 8.93 9.11 8.85 8.85 0.0M
2023-07-05 8.89 8.98 8.84 8.93 0.0M
2023-07-04 8.85 8.93 8.82 8.89 0.0M
2023-07-03 8.89 8.89 8.81 8.85 0.0M
2023-06-30 9.03 9.03 8.88 8.89 0.0M
2023-06-29 8.80 8.90 8.80 8.86 0.0M
2023-06-28 8.80 8.89 8.80 8.80 0.0M
2023-06-27 8.76 8.86 8.76 8.78 0.0M
2023-06-26 8.84 8.84 8.71 8.71 0.0M
2023-06-22 8.85 8.90 8.80 8.83 0.0M
2023-06-21 8.91 8.94 8.81 8.82 0.0M
2023-06-20 9.26 9.26 8.88 8.91 0.0M
2023-06-19 9.35 9.35 8.99 8.99 0.0M
2023-06-16 9.21 9.36 9.21 9.35 0.0M
2023-06-15 9.21 9.21 9.09 9.21 0.0M
2023-06-14 9.18 9.20 9.11 9.17 0.0M
2023-06-13 9.06 9.15 9.00 9.11 0.0M
2023-06-12 8.80 9.07 8.80 9.07 0.0M
2023-06-09 8.99 9.16 8.80 8.80 0.0M
2023-06-08 8.92 8.92 8.83 8.90 0.0M
2023-06-07 8.92 9.00 8.80 8.85 0.0M
2023-06-06 8.90 9.25 8.90 8.94 0.0M
2023-06-05 8.99 9.18 8.90 8.90 0.0M
2023-06-02 9.03 9.10 8.93 8.99 0.0M
2023-06-01 9.17 9.17 8.86 8.87 0.0M
2023-05-31 9.23 9.27 9.10 9.10 0.0M
2023-05-30 9.32 9.32 9.23 9.23 0.0M
2023-05-29 9.36 9.46 9.32 9.32 0.0M
2023-05-26 9.44 9.48 9.34 9.36 0.0M
2023-05-25 9.52 9.55 9.42 9.42 0.0M
2023-05-24 9.47 9.57 9.44 9.50 0.0M
2023-05-23 9.47 9.52 9.37 9.48 0.0M
2023-05-22 9.52 9.54 9.44 9.47 0.0M
2023-05-19 9.61 9.73 9.52 9.52 0.0M
2023-05-17 9.61 9.63 9.57 9.57 0.0M
2023-05-16 9.76 9.76 9.63 9.63 0.0M
2023-05-15 9.69 9.74 9.69 9.74 0.0M
2023-05-12 9.74 9.74 9.57 9.69 0.0M
2023-05-11 9.73 9.84 9.73 9.78 0.0M
2023-05-10 9.67 9.78 9.67 9.73 0.0M
2023-05-09 9.78 9.80 9.67 9.67 0.0M
2023-05-08 9.88 9.88 9.78 9.80 0.0M
2023-05-05 9.82 9.90 9.76 9.90 0.0M
2023-05-04 9.84 9.88 9.82 9.82 0.0M
2023-05-03 9.95 9.97 9.82 9.84 0.0M
2023-05-02 9.90 9.99 9.86 9.92 0.0M
2023-04-28 9.92 9.95 9.88 9.90 0.0M
2023-04-27 9.93 9.93 9.88 9.92 0.0M
2023-04-26 9.93 9.93 9.86 9.86 0.0M
2023-04-25 9.90 9.92 9.88 9.92 0.0M
2023-04-24 9.80 9.90 9.80 9.86 0.0M
2023-04-21 9.88 9.90 9.80 9.84 0.0M
2023-04-20 9.88 9.90 9.86 9.88 0.0M
2023-04-19 9.99 10.01 9.84 9.84 0.0M
2023-04-18 9.90 9.93 9.73 9.84 0.0M
2023-04-17 9.92 9.97 9.84 9.90 0.0M
2023-04-14 9.93 10.01 9.80 9.92 0.0M
2023-04-13 10.49 10.51 10.38 10.42 0.1M
2023-04-12 10.46 10.59 10.42 10.48 0.0M
2023-04-11 10.31 10.46 10.31 10.42 0.0M
2023-04-06 10.33 10.38 10.16 10.31 0.0M
2023-04-05 10.22 10.33 10.16 10.27 0.0M
2023-04-04 10.03 10.33 10.01 10.22 0.0M
2023-04-03 9.92 10.09 9.90 10.01 0.0M
2023-03-31 9.81 9.94 9.73 9.86 0.0M
2023-03-30 9.58 9.79 9.58 9.75 0.0M
2023-03-29 9.51 9.62 9.43 9.60 0.0M
2023-03-28 9.64 9.75 9.45 9.45 0.0M
2023-03-27 9.55 9.60 9.49 9.55 0.0M
2023-03-24 9.58 9.58 9.36 9.42 0.0M
2023-03-23 9.49 9.58 9.40 9.53 0.0M
2023-03-22 9.45 9.45 9.34 9.43 0.0M
2023-03-21 9.32 9.60 9.32 9.42 0.0M
2023-03-20 9.23 9.36 9.02 9.32 0.0M
2023-03-17 9.38 9.49 9.17 9.22 0.0M
2023-03-16 9.56 9.56 9.28 9.36 0.0M
2023-03-15 9.82 9.84 9.49 9.56 0.0M
2023-03-14 9.55 9.90 9.45 9.88 0.0M
2023-03-13 9.73 9.73 9.32 9.56 0.0M
2023-03-10 9.81 9.81 9.69 9.75 0.0M
2023-03-09 10.12 10.12 9.90 9.95 0.0M
2023-03-08 10.05 10.10 10.01 10.10 0.0M
2023-03-07 10.10 10.12 10.01 10.05 0.0M
2023-03-06 10.23 10.23 10.09 10.10 0.0M
2023-03-03 10.20 10.20 10.12 10.16 0.0M
2023-03-02 10.27 10.27 10.14 10.16 0.0M
2023-03-01 10.27 10.31 10.14 10.14 0.0M
2023-02-28 10.09 10.31 10.09 10.27 0.0M
2023-02-27 10.07 10.18 10.03 10.10 0.0M
2023-02-24 10.09 10.10 9.95 10.01 0.0M
2023-02-23 10.20 10.20 10.05 10.05 0.0M
2023-02-22 10.10 10.20 10.03 10.16 0.0M
2023-02-21 10.22 10.22 10.09 10.10 0.0M
2023-02-20 10.38 10.38 10.18 10.22 0.0M
2023-02-17 10.62 10.64 10.38 10.38 0.0M
2023-02-16 11.11 11.11 10.31 10.55 0.1M
2023-02-15 11.18 11.33 11.18 11.28 0.0M
2023-02-14 11.29 11.29 11.15 11.18 0.0M
2023-02-13 11.33 11.42 11.24 11.26 0.0M
2023-02-10 11.35 11.37 11.22 11.29 0.0M
2023-02-09 11.54 11.54 11.35 11.35 0.0M
2023-02-08 11.59 11.67 11.35 11.35 0.0M
2023-02-07 11.82 11.82 11.37 11.57 0.0M
2023-02-06 11.98 12.00 11.85 11.93 0.0M
2023-02-03 11.93 12.04 11.83 11.98 0.0M
2023-02-02 11.78 11.96 11.78 11.93 0.0M
2023-02-01 11.72 12.02 11.72 11.74 0.0M
2023-01-31 11.76 11.83 11.72 11.72 0.0M
2023-01-30 11.80 11.98 11.76 11.78 0.0M
2023-01-27 11.69 12.02 11.69 11.76 0.0M
2023-01-26 11.44 11.72 11.44 11.69 0.0M
2023-01-25 11.33 11.63 11.28 11.35 0.0M
2023-01-24 11.33 11.35 11.28 11.33 0.0M
2023-01-23 11.31 11.35 11.28 11.31 0.0M
2023-01-20 11.33 11.35 11.20 11.31 0.0M
2023-01-19 11.24 11.31 11.20 11.31 0.0M
2023-01-18 11.18 11.31 11.18 11.29 0.0M
2023-01-17 10.98 11.22 10.98 11.16 0.0M
2023-01-16 10.70 11.00 10.70 10.96 0.0M
2023-01-13 10.59 10.68 10.59 10.66 0.0M
2023-01-12 10.36 10.59 10.31 10.57 0.0M
2023-01-11 10.33 10.46 10.29 10.36 0.0M
2023-01-10 10.29 10.40 10.27 10.31 0.0M
2023-01-09 10.33 10.33 10.22 10.31 0.0M
2023-01-05 10.29 10.31 10.14 10.14 0.0M
2023-01-04 10.25 10.33 10.25 10.27 0.0M
2023-01-03 10.36 10.38 10.25 10.31 0.0M
2023-01-02 10.40 10.40 10.27 10.35 0.0M