GRK Infra Oyj (GRK)

GRK
🏛️ Finlandia →
13.44
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 13.44 13.50 13.24 13.44 0.0M
2025-09-26 13.16 13.44 13.16 13.44 0.0M
2025-09-25 13.20 13.25 13.16 13.16 0.0M
2025-09-24 13.10 13.24 13.10 13.15 0.0M
2025-09-23 12.89 13.10 12.89 13.10 0.0M
2025-09-22 13.01 13.02 12.80 12.89 0.0M
2025-09-19 13.48 13.48 12.95 12.98 0.0M
2025-09-18 12.76 13.10 12.76 12.96 0.0M
2025-09-17 12.93 13.09 12.76 12.76 0.0M
2025-09-16 13.10 13.10 12.93 12.93 0.0M
2025-09-15 13.10 13.20 12.87 12.90 0.0M
2025-09-12 13.00 13.28 12.80 13.09 0.0M
2025-09-11 13.00 13.20 13.00 13.00 0.0M
2025-09-10 12.85 13.00 12.78 12.93 0.0M
2025-09-09 13.00 13.05 12.80 12.82 0.0M
2025-09-08 12.76 13.12 12.76 12.90 0.0M
2025-09-05 13.34 13.47 12.76 12.76 0.0M
2025-09-04 13.86 13.86 13.30 13.36 0.0M
2025-09-03 13.85 13.86 13.41 13.46 0.0M
2025-09-02 13.67 13.92 13.32 13.40 0.0M
2025-09-01 13.64 14.15 13.64 13.67 0.0M
2025-08-29 14.00 14.00 13.60 13.64 0.0M
2025-08-28 14.15 14.20 13.87 14.00 0.0M
2025-08-27 14.10 14.20 13.88 14.15 0.0M
2025-08-26 14.10 14.10 13.86 14.10 0.0M
2025-08-25 14.25 14.25 14.00 14.10 0.0M
2025-08-22 13.55 14.30 13.38 14.00 0.0M
2025-08-21 13.52 13.60 13.30 13.55 0.0M
2025-08-20 13.33 13.90 13.30 13.60 0.0M
2025-08-19 14.10 14.10 13.52 13.71 0.0M
2025-08-18 13.86 13.93 13.42 13.91 0.0M
2025-08-15 13.82 14.06 13.72 13.83 0.0M
2025-08-14 14.10 14.10 13.70 13.82 0.0M
2025-08-13 13.94 14.23 13.80 14.10 0.0M
2025-08-12 14.18 14.25 13.40 13.94 0.0M
2025-08-11 14.35 14.47 14.06 14.18 0.0M
2025-08-08 14.50 14.50 14.00 14.17 0.0M
2025-08-07 14.09 14.36 13.70 14.30 0.0M
2025-08-06 13.84 14.06 13.50 14.05 0.0M
2025-08-05 13.80 13.90 13.69 13.84 0.0M
2025-08-04 14.00 14.06 13.30 13.67 0.0M
2025-08-01 14.69 14.69 13.68 13.92 0.0M
2025-07-31 14.75 15.37 14.41 14.69 0.1M
2025-07-30 14.40 14.40 14.20 14.20 0.0M
2025-07-29 14.28 14.28 14.28 14.28 0.0M
2025-07-28 14.29 14.30 14.00 14.04 0.0M
2025-07-25 14.25 14.45 14.13 14.29 0.0M
2025-07-24 13.65 14.39 13.65 14.22 0.0M
2025-07-23 13.83 14.04 13.59 13.59 0.0M
2025-07-22 13.82 14.02 13.60 13.83 0.0M
2025-07-21 14.26 14.30 13.55 13.82 0.0M
2025-07-18 14.37 14.38 14.08 14.13 0.0M
2025-07-17 14.44 14.44 14.08 14.36 0.0M
2025-07-16 14.35 14.48 14.01 14.01 0.0M
2025-07-15 14.30 14.49 14.20 14.20 0.0M
2025-07-14 14.42 14.45 14.02 14.22 0.0M
2025-07-11 14.36 14.49 14.35 14.42 0.0M
2025-07-10 14.50 14.50 14.26 14.35 0.0M
2025-07-09 14.50 14.50 14.21 14.29 0.0M
2025-07-08 14.40 14.50 14.21 14.50 0.0M
2025-07-07 14.22 14.50 14.01 14.32 0.0M
2025-07-04 14.07 14.24 13.79 14.19 0.0M
2025-07-03 14.26 14.26 13.61 14.07 0.0M
2025-07-02 14.00 14.96 13.85 14.10 0.0M
2025-07-01 13.50 14.05 13.40 14.00 0.0M
2025-06-30 13.40 13.50 13.28 13.50 0.0M
2025-06-27 13.50 13.50 13.28 13.40 0.0M
2025-06-26 13.48 13.50 13.11 13.49 0.0M
2025-06-25 13.50 13.50 12.99 13.30 0.0M
2025-06-24 13.48 13.50 13.23 13.27 0.0M
2025-06-23 13.00 13.50 13.00 13.48 0.0M
2025-06-19 13.26 13.26 12.86 13.05 0.0M
2025-06-18 11.57 13.35 11.50 13.09 0.0M
2025-06-17 12.00 12.00 11.47 11.57 0.0M
2025-06-16 11.73 11.92 11.66 11.69 0.0M
2025-06-13 12.21 12.21 11.70 11.71 0.0M
2025-06-12 12.31 12.47 11.80 12.32 0.0M
2025-06-11 12.59 12.60 12.30 12.30 0.0M
2025-06-10 12.55 12.70 12.31 12.44 0.0M
2025-06-09 12.50 12.54 12.22 12.42 0.0M
2025-06-06 12.20 12.55 12.20 12.36 0.0M
2025-06-05 12.05 12.18 11.99 12.13 0.0M
2025-06-04 12.40 12.51 11.96 12.00 0.0M
2025-06-03 12.20 12.41 11.95 12.38 0.0M
2025-06-02 12.17 12.40 11.88 12.14 0.1M
2025-05-30 11.35 12.10 11.35 12.02 0.0M
2025-05-28 11.30 11.93 11.12 11.35 0.0M
2025-05-27 10.95 11.14 10.95 10.95 0.0M
2025-05-26 10.99 11.05 10.75 10.95 0.0M
2025-05-23 10.81 11.25 10.75 10.95 0.0M
2025-05-22 11.49 11.61 10.82 10.85 0.0M
2025-05-21 12.04 12.19 11.22 11.49 0.0M
2025-05-20 12.04 12.04 11.95 12.03 0.0M
2025-05-19 12.05 12.06 11.90 12.04 0.0M
2025-05-16 11.98 12.20 11.77 12.05 0.1M
2025-05-15 11.64 12.00 11.52 11.87 0.0M
2025-05-14 11.86 11.86 11.40 11.44 0.0M
2025-05-13 11.84 11.84 11.38 11.42 0.0M
2025-05-12 11.14 11.86 11.14 11.48 0.0M
2025-05-09 10.62 11.12 10.60 11.04 0.1M
2025-05-08 10.40 10.56 10.22 10.34 0.0M
2025-05-07 10.58 10.64 10.20 10.26 0.0M
2025-05-06 10.40 10.72 10.34 10.42 0.0M
2025-05-05 10.30 10.48 10.18 10.26 0.0M
2025-05-02 10.08 10.22 10.06 10.18 0.0M
2025-04-30 9.92 10.04 9.88 9.97 0.0M
2025-04-29 10.08 10.12 9.92 9.92 0.0M
2025-04-28 9.99 10.08 9.92 10.06 0.0M
2025-04-25 10.00 10.00 9.85 9.97 0.0M
2025-04-24 10.00 10.00 9.85 9.85 0.0M
2025-04-23 10.04 10.04 9.90 9.95 0.0M
2025-04-22 9.80 9.87 9.80 9.80 0.0M
2025-04-17 10.02 10.04 9.75 9.80 0.0M
2025-04-16 9.87 9.98 9.80 9.98 0.0M
2025-04-15 9.80 9.94 9.75 9.82 0.0M
2025-04-14 9.90 9.90 9.70 9.79 0.0M
2025-04-11 9.59 9.84 9.59 9.82 0.1M
2025-04-10 9.81 9.95 9.51 9.60 0.0M
2025-04-09 9.37 9.37 9.20 9.30 0.0M
2025-04-08 9.36 9.52 9.30 9.47 0.0M
2025-04-07 9.66 9.66 9.05 9.30 0.0M
2025-04-04 9.70 9.71 9.45 9.66 0.1M
2025-04-03 10.09 10.09 9.20 9.70 0.2M
2025-04-02 10.25 10.39 10.00 10.10 8.0M