Teleste Oyj (TLT1V)

TLT1V
🏛️ Finlandia →
4.02
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
2021-12-30 5.18 5.24 5.14 5.24 0.0M
2021-12-29 5.16 5.18 5.12 5.14 0.0M
2021-12-28 5.08 5.26 5.08 5.20 0.0M
2021-12-27 5.20 5.24 5.14 5.24 0.0M
2021-12-23 5.14 5.20 5.12 5.12 0.0M
2021-12-22 5.12 5.20 5.12 5.20 0.0M
2021-12-21 5.20 5.20 5.10 5.14 0.0M
2021-12-20 5.22 5.22 5.08 5.12 0.0M
2021-12-17 5.24 5.24 5.16 5.22 0.0M
2021-12-16 5.08 5.22 5.08 5.22 0.0M
2021-12-15 5.14 5.14 5.08 5.08 0.0M
2021-12-14 5.04 5.20 5.04 5.16 0.0M
2021-12-13 5.10 5.10 5.04 5.10 0.0M
2021-12-10 5.00 5.12 5.00 5.12 0.0M
2021-12-09 5.08 5.14 5.00 5.00 0.0M
2021-12-08 5.04 5.12 5.04 5.04 0.0M
2021-12-07 5.00 5.08 5.00 5.02 0.0M
2021-12-03 4.95 5.00 4.95 4.99 0.0M
2021-12-02 4.94 4.98 4.86 4.94 0.0M
2021-12-01 4.98 4.99 4.91 4.95 0.0M
2021-11-30 5.10 5.10 4.84 4.98 0.0M
2021-11-29 5.12 5.14 5.08 5.08 0.0M
2021-11-26 5.06 5.18 5.02 5.14 0.0M
2021-11-25 5.18 5.30 5.08 5.30 0.0M
2021-11-24 5.20 5.32 5.10 5.18 0.0M
2021-11-23 5.06 5.20 5.06 5.20 0.0M
2021-11-22 5.20 5.20 5.08 5.20 0.0M
2021-11-19 5.18 5.26 5.18 5.22 0.0M
2021-11-18 5.24 5.24 5.20 5.20 0.0M
2021-11-17 5.24 5.26 5.24 5.24 0.0M
2021-11-16 5.20 5.32 5.18 5.32 0.0M
2021-11-15 5.22 5.22 5.14 5.18 0.0M
2021-11-12 5.18 5.20 5.08 5.20 0.0M
2021-11-11 5.16 5.18 5.04 5.18 0.0M
2021-11-10 5.16 5.16 5.00 5.16 0.0M
2021-11-09 5.18 5.20 5.08 5.16 0.0M
2021-11-08 5.28 5.28 5.12 5.14 0.0M
2021-11-05 5.18 5.30 5.12 5.24 0.0M
2021-11-04 5.36 5.46 5.20 5.20 0.0M
2021-11-03 5.48 5.54 5.36 5.48 0.0M
2021-11-02 5.40 5.40 5.26 5.40 0.0M
2021-11-01 5.30 5.42 5.30 5.30 0.0M
2021-10-29 5.32 5.32 5.28 5.28 0.0M
2021-10-28 5.24 5.30 5.24 5.30 0.0M
2021-10-27 5.28 5.28 5.16 5.16 0.0M
2021-10-26 5.16 5.26 5.16 5.26 0.0M
2021-10-25 5.24 5.34 5.14 5.34 0.0M
2021-10-22 5.24 5.24 5.12 5.12 0.0M
2021-10-21 5.20 5.24 5.18 5.18 0.0M
2021-10-20 5.12 5.20 5.12 5.20 0.0M
2021-10-19 5.12 5.28 5.12 5.22 0.0M
2021-10-18 5.26 5.28 5.22 5.28 0.0M
2021-10-15 5.26 5.30 5.26 5.26 0.0M
2021-10-14 5.20 5.28 5.20 5.22 0.0M
2021-10-13 5.14 5.26 5.14 5.26 0.0M
2021-10-12 5.20 5.24 5.12 5.14 0.0M
2021-10-11 5.32 5.34 5.30 5.34 0.0M
2021-10-08 5.20 5.30 5.20 5.22 0.0M
2021-10-07 5.08 5.26 5.06 5.26 0.0M
2021-10-06 5.04 5.22 5.02 5.22 0.0M
2021-10-05 5.08 5.12 5.04 5.10 0.0M
2021-10-04 5.02 5.08 5.02 5.08 0.0M
2021-10-01 5.08 5.08 5.00 5.02 0.0M
2021-09-30 5.06 5.20 5.04 5.14 0.0M
2021-09-29 5.14 5.14 5.06 5.10 0.0M
2021-09-28 5.16 5.24 5.06 5.06 0.0M
2021-09-27 5.26 5.30 5.14 5.14 0.0M
2021-09-24 5.30 5.30 5.16 5.16 0.0M
2021-09-23 5.28 5.40 5.20 5.30 0.0M
2021-09-22 5.20 5.34 5.12 5.28 0.0M
2021-09-21 5.06 5.32 5.06 5.26 0.0M
2021-09-20 5.38 5.38 4.95 5.00 0.0M
2021-09-17 5.26 5.40 5.18 5.38 0.0M
2021-09-16 5.20 5.24 5.16 5.22 0.0M
2021-09-15 5.34 5.46 5.20 5.28 0.0M
2021-09-14 5.40 5.50 5.34 5.48 0.0M
2021-09-13 5.50 5.50 5.34 5.38 0.0M
2021-09-10 5.56 5.58 5.48 5.58 0.0M
2021-09-09 5.60 5.60 5.46 5.60 0.0M
2021-09-08 5.76 5.76 5.62 5.62 0.0M
2021-09-07 5.80 5.80 5.72 5.80 0.0M
2021-09-06 5.84 5.84 5.72 5.72 0.0M
2021-09-03 5.64 5.82 5.64 5.78 0.0M
2021-09-02 5.68 5.68 5.64 5.64 0.0M
2021-09-01 5.68 5.70 5.64 5.70 0.0M
2021-08-31 5.70 5.70 5.66 5.66 0.0M
2021-08-30 5.68 5.70 5.60 5.64 0.0M
2021-08-27 5.68 5.72 5.62 5.62 0.0M
2021-08-26 5.78 5.78 5.68 5.68 0.0M
2021-08-25 5.70 5.80 5.70 5.76 0.0M
2021-08-24 5.70 5.86 5.70 5.70 0.0M
2021-08-23 5.84 5.84 5.68 5.70 0.0M
2021-08-20 5.80 5.90 5.78 5.86 0.0M
2021-08-19 5.80 5.86 5.80 5.86 0.0M
2021-08-18 5.80 5.86 5.80 5.84 0.0M
2021-08-17 5.80 5.88 5.80 5.80 0.0M
2021-08-16 5.86 5.88 5.80 5.82 0.0M
2021-08-13 6.20 6.20 5.78 5.98 0.0M
2021-08-12 6.22 6.26 6.16 6.16 0.0M
2021-08-11 6.24 6.40 6.24 6.36 0.0M
2021-08-10 6.26 6.36 6.26 6.34 0.0M
2021-08-09 6.22 6.30 6.22 6.30 0.0M
2021-08-06 6.30 6.30 6.24 6.24 0.0M
2021-08-05 6.30 6.30 6.20 6.20 0.0M
2021-08-04 6.20 6.28 6.20 6.28 0.0M
2021-08-03 6.28 6.28 6.22 6.22 0.0M
2021-08-02 6.38 6.38 6.26 6.26 0.0M
2021-07-30 6.20 6.26 6.20 6.24 0.0M
2021-07-29 6.28 6.28 6.20 6.24 0.0M
2021-07-28 6.22 6.28 6.22 6.22 0.0M
2021-07-27 6.20 6.28 6.20 6.20 0.0M
2021-07-26 6.26 6.28 6.22 6.28 0.0M
2021-07-23 6.20 6.26 6.20 6.26 0.0M
2021-07-22 6.30 6.30 6.20 6.20 0.0M
2021-07-21 6.26 6.30 6.14 6.28 0.0M
2021-07-20 6.20 6.26 6.20 6.20 0.0M
2021-07-19 6.22 6.22 6.14 6.20 0.0M
2021-07-16 6.14 6.22 6.14 6.22 0.0M
2021-07-15 6.10 6.24 6.10 6.14 0.0M
2021-07-14 6.04 6.12 6.04 6.12 0.0M
2021-07-13 6.06 6.12 6.04 6.08 0.0M
2021-07-12 6.12 6.12 6.06 6.06 0.0M
2021-07-09 6.06 6.16 6.06 6.12 0.0M
2021-07-08 6.06 6.12 6.06 6.06 0.0M
2021-07-07 6.22 6.22 6.12 6.12 0.0M
2021-07-06 6.12 6.20 6.12 6.18 0.0M
2021-07-05 6.20 6.20 6.12 6.20 0.0M
2021-07-02 6.26 6.32 6.20 6.20 0.0M
2021-07-01 6.22 6.30 6.22 6.30 0.0M
2021-06-30 6.32 6.32 6.22 6.22 0.0M
2021-06-29 6.36 6.36 6.32 6.32 0.0M
2021-06-28 6.40 6.40 6.36 6.36 0.0M
2021-06-24 6.36 6.40 6.36 6.40 0.0M
2021-06-23 6.40 6.40 6.36 6.36 0.0M
2021-06-22 6.34 6.46 6.34 6.46 0.0M
2021-06-21 6.30 6.42 6.30 6.34 0.0M
2021-06-18 6.46 6.50 6.32 6.32 0.0M
2021-06-17 6.46 6.66 6.34 6.44 0.0M
2021-06-16 6.26 6.46 6.26 6.46 0.0M
2021-06-15 6.40 6.40 6.28 6.28 0.0M
2021-06-14 6.46 6.46 6.40 6.40 0.0M
2021-06-11 6.42 6.48 6.42 6.42 0.0M
2021-06-10 6.52 6.52 6.44 6.44 0.0M
2021-06-09 6.50 6.52 6.50 6.52 0.0M
2021-06-08 6.50 6.52 6.50 6.50 0.0M
2021-06-07 6.42 6.52 6.40 6.52 0.0M
2021-06-04 6.42 6.48 6.40 6.40 0.0M
2021-06-03 6.50 6.50 6.40 6.44 0.0M
2021-06-02 6.48 6.48 6.44 6.48 0.0M
2021-06-01 6.46 6.50 6.42 6.48 0.0M
2021-05-31 6.42 6.46 6.38 6.40 0.0M
2021-05-28 6.38 6.42 6.36 6.42 0.0M
2021-05-27 6.18 6.50 6.18 6.36 0.0M
2021-05-26 6.16 6.36 6.08 6.36 0.0M
2021-05-25 6.30 6.34 6.18 6.18 0.0M
2021-05-24 6.30 6.36 6.26 6.34 0.0M
2021-05-21 6.48 6.48 6.28 6.30 0.0M
2021-05-20 6.46 6.48 6.28 6.44 0.0M
2021-05-19 6.48 6.50 6.40 6.46 0.0M
2021-05-18 6.38 6.50 6.38 6.50 0.0M
2021-05-17 6.36 6.52 6.32 6.48 0.1M
2021-05-14 6.22 6.40 6.20 6.40 0.0M
2021-05-12 6.02 6.26 6.02 6.22 0.0M
2021-05-11 6.16 6.22 6.02 6.02 0.0M
2021-05-10 5.92 6.24 5.92 6.24 0.0M
2021-05-07 5.78 5.94 5.70 5.90 0.1M
2021-05-06 5.62 5.76 5.60 5.76 0.1M
2021-05-05 5.62 5.74 5.60 5.74 0.0M
2021-05-04 5.68 5.74 5.62 5.62 0.0M
2021-05-03 5.62 5.70 5.62 5.66 0.0M
2021-04-30 5.60 5.70 5.60 5.66 0.0M
2021-04-29 5.60 5.68 5.56 5.62 0.0M
2021-04-28 5.58 5.62 5.52 5.60 0.0M
2021-04-27 5.58 5.60 5.48 5.48 0.0M
2021-04-26 5.60 5.64 5.58 5.58 0.0M
2021-04-23 5.60 5.64 5.60 5.62 0.0M
2021-04-22 5.66 5.66 5.58 5.58 0.0M
2021-04-21 5.62 5.66 5.56 5.66 0.0M
2021-04-20 5.64 5.64 5.56 5.62 0.0M
2021-04-19 5.54 5.62 5.52 5.62 0.0M
2021-04-16 5.52 5.56 5.46 5.48 0.0M
2021-04-15 5.38 5.54 5.38 5.42 0.0M
2021-04-14 5.32 5.32 5.22 5.24 0.0M
2021-04-13 5.20 5.24 5.20 5.24 0.0M
2021-04-12 5.26 5.26 5.20 5.20 0.0M
2021-04-09 5.20 5.26 5.18 5.26 0.0M
2021-04-08 5.28 5.28 5.18 5.22 0.0M
2021-04-07 5.30 5.36 5.26 5.36 0.0M
2021-04-06 5.28 5.34 5.26 5.30 0.0M
2021-04-01 5.12 5.28 5.12 5.26 0.0M
2021-03-31 5.26 5.26 5.14 5.14 0.0M
2021-03-30 5.16 5.26 5.16 5.26 0.0M
2021-03-29 5.04 5.22 5.04 5.20 0.0M
2021-03-26 5.14 5.22 5.14 5.22 0.0M
2021-03-25 5.10 5.14 5.02 5.10 0.0M
2021-03-24 5.02 5.10 4.97 5.10 0.0M
2021-03-23 4.94 5.08 4.92 4.97 0.0M
2021-03-22 5.00 5.00 4.77 4.93 0.0M
2021-03-19 5.00 5.00 4.90 4.95 0.0M
2021-03-18 5.08 5.08 5.00 5.06 0.0M
2021-03-17 5.06 5.08 5.00 5.08 0.0M
2021-03-16 4.92 5.18 4.92 5.06 0.0M
2021-03-15 4.90 4.92 4.85 4.89 0.0M
2021-03-12 4.87 4.87 4.82 4.85 0.0M
2021-03-11 4.90 4.90 4.83 4.87 0.0M
2021-03-10 4.82 4.92 4.80 4.81 0.0M
2021-03-09 4.80 4.82 4.75 4.82 0.0M
2021-03-08 4.73 4.93 4.71 4.83 0.0M
2021-03-05 4.80 4.80 4.65 4.72 0.0M
2021-03-04 4.85 4.93 4.69 4.77 0.0M
2021-03-03 4.96 4.96 4.90 4.96 0.0M
2021-03-02 4.96 4.96 4.86 4.96 0.0M
2021-03-01 4.95 4.99 4.90 4.99 0.0M
2021-02-26 4.96 4.96 4.85 4.94 0.0M
2021-02-25 4.90 4.98 4.89 4.97 0.0M
2021-02-24 4.90 5.00 4.87 4.98 0.0M
2021-02-23 5.00 5.04 4.93 4.98 0.0M
2021-02-22 5.08 5.10 4.96 5.04 0.0M
2021-02-19 5.14 5.16 4.93 5.08 0.0M
2021-02-18 5.20 5.20 5.04 5.14 0.0M
2021-02-17 5.08 5.24 5.06 5.14 0.0M
2021-02-16 5.24 5.24 5.10 5.10 0.0M
2021-02-15 5.08 5.22 5.08 5.16 0.0M
2021-02-12 5.10 5.18 5.04 5.08 0.0M
2021-02-11 5.04 5.14 4.93 4.99 0.1M
2021-02-10 5.10 5.32 5.06 5.30 0.0M
2021-02-09 5.14 5.20 5.10 5.14 0.0M
2021-02-08 5.18 5.18 5.08 5.10 0.0M
2021-02-05 5.20 5.22 5.10 5.18 0.0M
2021-02-04 5.08 5.22 5.08 5.12 0.0M
2021-02-03 5.08 5.10 4.99 5.08 0.0M
2021-02-02 5.12 5.14 5.06 5.10 0.0M
2021-02-01 5.20 5.20 5.10 5.12 0.0M
2021-01-29 5.18 5.20 5.12 5.12 0.0M
2021-01-28 5.22 5.22 4.91 5.06 0.0M
2021-01-27 5.26 5.32 5.20 5.26 0.0M
2021-01-26 5.14 5.30 5.14 5.28 0.1M
2021-01-25 5.10 5.18 5.10 5.14 0.0M
2021-01-22 5.20 5.28 5.08 5.10 0.0M
2021-01-21 5.00 5.34 5.00 5.20 0.0M
2021-01-20 4.95 5.00 4.89 4.99 0.0M
2021-01-19 4.90 4.97 4.80 4.89 0.0M
2021-01-18 4.74 4.84 4.74 4.82 0.0M
2021-01-15 4.78 4.89 4.73 4.76 0.0M
2021-01-14 4.73 4.79 4.72 4.79 0.0M
2021-01-13 4.62 4.75 4.62 4.71 0.0M
2021-01-12 4.67 4.67 4.62 4.62 0.0M
2021-01-11 4.57 4.61 4.57 4.60 0.0M
2021-01-08 4.58 4.58 4.53 4.57 0.0M
2021-01-07 4.57 4.59 4.54 4.57 0.0M
2021-01-05 4.56 4.58 4.51 4.57 0.0M
2021-01-04 4.52 4.57 4.47 4.55 0.0M