Helsinki - Delayed Quote EUR

Martela Oyj (MARAS.HE)

0.7860
0.0000
(0.00%)
At close: 1:16:30 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.77000.78600.76000.78600.7860728
Jun 12, 20250.76000.78600.75800.78600.78605,447
Jun 11, 20250.77800.80000.77800.80000.800069,388
Jun 10, 20250.75000.77800.74800.77800.77809,100
Jun 9, 20250.82000.84600.74200.74200.742034,169
Jun 6, 20250.86200.86200.82000.82000.82004,731
Jun 5, 20250.76000.89200.76000.86400.864017,777
Jun 4, 20250.76400.76400.75000.75200.75201,595
Jun 3, 20250.76600.76600.75200.75200.7520128
Jun 2, 20250.76400.76400.75000.75000.7500705
May 30, 20250.74800.75000.71400.75000.7500798
May 28, 20250.74000.75000.73800.73800.73803,760
May 27, 20250.76000.76200.73800.73800.7380519
May 26, 20250.75000.75200.75000.75000.7500971
May 23, 20250.76800.76800.74400.74400.74402,852
May 22, 20250.78000.78000.76800.76800.76801,130
May 21, 20250.75800.77000.75800.77000.77003,757
May 20, 20250.76400.76400.75000.75800.7580599
May 19, 20250.75000.76000.74600.76000.76002,883
May 16, 20250.78000.78800.77200.77200.77201,145
May 15, 20250.77400.77600.75400.77600.77605,836
May 14, 20250.80000.80000.75800.75800.75807,501
May 13, 20250.77400.77400.75800.77200.77202,134
May 12, 20250.79000.79200.76400.77800.77805,921
May 9, 20250.80000.80400.79000.79000.7900820
May 8, 20250.80200.80200.78800.79000.79003,326
May 7, 20250.81400.83200.81400.82200.82204,885
May 6, 20250.78400.81400.78400.81230.81232,810
May 5, 20250.76990.76990.75720.75720.7572275
May 2, 20250.77320.78310.76990.76990.7699421
Apr 30, 20250.77190.78200.77190.77320.77323,178
Apr 29, 20250.75210.77190.75210.77190.77193,436
Apr 28, 20250.76720.76720.74600.74600.74601,443
Apr 25, 20250.82060.82480.76000.76010.760112,491
Apr 24, 20250.83000.83600.78620.83600.836017,645
Apr 23, 20250.77000.83580.77000.83580.83585,096
Apr 22, 20250.75830.76890.75830.76890.7689343
Apr 17, 20250.75010.78140.74200.78140.78143,966
Apr 16, 20250.77810.79130.76280.79130.79131,657
Apr 15, 20250.77810.78940.77630.78520.7852568
Apr 14, 20250.78680.78680.77400.77400.77403
Apr 11, 20250.76820.76820.76800.76800.7680110
Apr 10, 20250.79400.79400.75000.76820.76821,941
Apr 9, 20250.78790.78990.75010.75010.7501473
Apr 8, 20250.77000.81990.77000.78090.78092,470
Apr 7, 20250.83000.83000.74350.74350.74354,000
Apr 4, 20250.86000.86000.81200.83000.830022,113
Apr 3, 20250.85000.86800.85000.86000.860010,380
Apr 2, 20250.87000.87000.85000.86600.86606,800
Apr 1, 20250.86200.88000.85800.87800.87802,111
Mar 31, 20250.84000.90000.82000.85800.858012,386
Mar 28, 20250.73000.85000.73000.82800.828022,421
Mar 27, 20250.73000.73000.73000.73000.73001,000
Mar 26, 20250.71600.73000.71600.72800.728015,936
Mar 25, 20250.71800.71800.69600.71600.71601,394
Mar 24, 20250.71200.71600.69600.70600.7060305
Mar 21, 20250.74400.74400.68000.69000.690016,444
Mar 20, 20250.76400.76400.74600.74800.74805,988
Mar 19, 20250.75400.76000.75000.76000.7600260
Mar 18, 20250.76200.76200.76000.76000.7600518
Mar 17, 20250.75000.76600.75000.76600.76601,669
Mar 14, 20250.76600.76600.75400.75400.75401,622
Mar 13, 20250.76200.77400.76200.77000.7700593
Mar 12, 20250.77000.77000.75600.76200.76204,007
Mar 11, 20250.77400.77400.75200.76800.76801,190
Mar 10, 20250.77200.77400.76600.77400.7740802
Mar 7, 20250.77400.77400.76400.76600.7660580
Mar 6, 20250.77200.77400.76200.77400.77401,590
Mar 5, 20250.76200.77600.76200.77600.77603,730
Mar 4, 20250.76400.76400.76200.76200.76202,140
Mar 3, 20250.77400.77800.76400.77800.77802,222
Feb 28, 20250.75800.76800.75800.76400.76401,104
Feb 27, 20250.75000.77400.75000.76800.76802,393
Feb 26, 20250.77800.77800.77000.77000.7700312
Feb 25, 20250.77200.77200.76400.77200.7720802
Feb 24, 20250.79000.79000.77200.78400.78403,462
Feb 21, 20250.79000.79000.77600.78800.78801,043
Feb 20, 20250.77000.79000.77000.79000.7900473
Feb 19, 20250.77200.77200.75800.76800.76802,183
Feb 18, 20250.77600.78000.77200.77200.7720436
Feb 17, 20250.79000.79000.75200.77000.7700595
Feb 14, 20250.79000.79000.75800.77400.77401,435
Feb 13, 20250.77600.77600.74800.77000.77002,777
Feb 12, 20250.77600.77600.75000.77600.77601,510
Feb 11, 20250.80000.80000.77400.79400.79403,552
Feb 10, 20250.81200.81200.79200.80400.80402,315
Feb 7, 20250.78800.81200.78600.81000.81006,632
Feb 6, 20250.78800.78800.77800.78800.78803,591
Feb 5, 20250.78400.78800.77400.77400.774053
Feb 4, 20250.77400.78400.77400.78400.7840217
Feb 3, 20250.74000.77400.74000.77400.77403,609
Jan 31, 20250.77200.77400.76200.77400.77402,418
Jan 30, 20250.77000.77200.77000.77200.772080
Jan 29, 20250.76000.76600.76000.76600.76602,587
Jan 28, 20250.75800.76000.74400.76000.7600336
Jan 27, 20250.77000.77000.75800.76000.76001,204
Jan 24, 20250.76000.78600.76000.77000.77004,116
Jan 23, 20250.76800.76800.75800.76000.76002,861
Jan 22, 20250.78000.78000.77000.77000.77002,234
Jan 21, 20250.78800.79600.78000.78400.78403,161
Jan 20, 20250.83400.83400.75400.79800.798061,307
Jan 17, 20250.89400.90000.88800.88800.888023,996
Jan 16, 20250.86200.89000.86200.88800.88802,048
Jan 15, 20250.86400.86400.85000.86000.8600268
Jan 14, 20250.86000.88000.86000.86600.86601,991
Jan 13, 20250.86000.88000.86000.88000.88001,179
Jan 10, 20250.89800.90000.88000.90000.90004,929
Jan 9, 20250.91400.92000.90000.90000.90006,328
Jan 8, 20250.90000.91800.90000.91800.918070
Jan 7, 20250.92000.92000.89800.89800.89801,197
Jan 3, 20250.92000.92000.89600.92000.92007,925
Jan 2, 20250.84600.92000.84600.92000.920015,784
Dec 30, 20240.87400.87400.82200.84600.846018,429
Dec 27, 20240.87600.90000.85600.87400.874017,797
Dec 23, 20240.86000.87600.85000.87600.876023,914
Dec 20, 20240.84000.84000.81000.82800.8280791
Dec 19, 20240.83000.85800.82200.83600.836027,668
Dec 18, 20240.81200.83400.81000.82400.824016,942
Dec 17, 20240.83200.83200.81200.83200.83206,701
Dec 16, 20240.87200.87200.80800.83000.830037,583
Dec 13, 20240.86200.87200.83600.87200.872011,600
Dec 12, 20240.89800.89800.84800.86600.86609,285
Dec 11, 20240.96000.96000.83200.90000.900044,146
Dec 10, 20240.95800.97800.95800.96000.96001,386
Dec 9, 20240.96200.97200.96000.96000.9600801
Dec 5, 20240.93200.96200.93200.96200.9620286
Dec 4, 20240.96800.96800.93400.95600.95603,234
Dec 3, 20240.96000.97000.95800.96800.968014,597
Dec 2, 20240.96000.96400.94400.95800.95808,214
Nov 29, 20240.94200.97000.93600.97000.97009,981
Nov 28, 20240.93600.95400.92600.95400.9540811
Nov 27, 20240.95400.96000.93600.95000.95009,844
Nov 26, 20240.95000.96000.93600.95400.95405,365
Nov 25, 20240.93000.95000.93000.95000.9500976
Nov 22, 20240.93200.94200.93200.94200.94203,040
Nov 21, 20240.93200.94200.93200.93200.93202,703
Nov 20, 20240.94200.94200.94000.94000.940042
Nov 19, 20240.92400.95000.92400.94000.9400628
Nov 18, 20240.95000.95000.93800.94000.94001,475
Nov 15, 20240.93400.94800.90800.94800.94805,092
Nov 14, 20240.94200.94200.92400.93400.93402,941
Nov 13, 20240.94400.96000.93000.94000.940010,705
Nov 12, 20240.95600.95600.93200.94400.94402,887
Nov 11, 20241.00001.01000.93800.93800.938017,158
Nov 8, 20241.00001.01000.91800.98200.982058,521
Nov 7, 20241.08501.17501.07001.09501.09509,213
Nov 6, 20241.11001.14001.07001.13501.13503,477
Nov 5, 20241.12001.14001.08501.12501.12504,241
Nov 4, 20241.12501.14501.09501.13001.13005,329
Nov 1, 20241.13501.20001.12501.12501.12503,167
Oct 31, 20241.12001.17001.12001.13501.13507,089
Oct 30, 20241.16001.16001.12501.14501.14508,067
Oct 29, 20241.14001.19501.14001.15501.15508,026
Oct 28, 20241.16501.19001.14001.16001.160016,105
Oct 25, 20241.16001.20001.13501.16501.165018,759
Oct 24, 20241.18501.22501.15501.19001.19005,008
Oct 23, 20241.17501.18001.15501.16501.165015,142
Oct 22, 20241.20001.22001.17001.18001.18007,076
Oct 21, 20241.21501.24001.20001.21501.21504,155
Oct 18, 20241.15001.27501.15001.21501.215020,950
Oct 17, 20241.12501.22001.12501.16001.160022,611
Oct 16, 20241.15501.24001.13501.16501.165032,276
Oct 15, 20241.14001.17501.14001.16001.16003,670
Oct 14, 20241.16001.20001.13501.20001.20005,050
Oct 11, 20241.04001.25001.03501.20001.200042,441
Oct 10, 20241.03001.04001.03001.04001.04004,536
Oct 9, 20241.03001.04501.03001.03001.0300555
Oct 8, 20241.07001.07501.04501.05001.050012,683
Oct 7, 20241.06001.07501.06001.07001.07006,529
Oct 4, 20241.05001.07001.03001.06001.06005,103
Oct 3, 20241.07001.08001.05501.07001.07007,963
Oct 2, 20241.05501.08501.04501.07001.07004,895
Oct 1, 20241.00001.06001.00001.02501.02505,010
Sep 30, 20241.02001.03001.00501.02001.02007,436
Sep 27, 20241.04501.05000.98601.02001.020014,735
Sep 26, 20240.99401.09000.99401.05001.050028,974
Sep 25, 20240.96600.99400.94800.99400.994027,694
Sep 24, 20240.98400.98400.95800.96800.968014,612
Sep 23, 20240.97000.98400.97000.97000.97003,491
Sep 20, 20240.95800.96800.95800.96800.9680252
Sep 19, 20240.95800.97800.95800.95800.95806,872
Sep 18, 20240.98000.98400.95600.97800.978016,631
Sep 17, 20240.98400.98400.94400.98000.98007,942
Sep 16, 20241.00001.02000.95000.98400.984015,058
Sep 13, 20240.97400.99800.97400.99800.99802,656
Sep 12, 20240.98200.98400.98200.98400.9840300
Sep 11, 20240.98200.98200.97000.97400.97402,525
Sep 10, 20240.99801.00000.98200.98200.98201,627
Sep 9, 20240.96201.09000.95000.99800.998023,598
Sep 6, 20240.94000.98000.94000.96200.962010,995
Sep 5, 20240.96000.97000.94000.95600.95607,005
Sep 4, 20240.97000.97000.94000.96000.96009,388
Sep 3, 20240.97000.97600.96000.97000.97009,619
Sep 2, 20240.96200.99200.94800.96200.962019,173
Aug 30, 20240.97000.97400.95000.96400.96402,030
Aug 29, 20240.98400.99000.96800.97000.97002,603
Aug 28, 20240.97601.00000.97000.98400.98403,792
Aug 27, 20240.97200.99600.95000.96800.968010,647
Aug 26, 20240.98001.04000.97400.97600.976013,204
Aug 23, 20240.98600.98600.97000.98000.98007,061
Aug 22, 20241.00001.00000.98000.98600.98603,278
Aug 21, 20241.03001.04000.97801.00001.000028,985
Aug 20, 20241.03501.03500.99001.03001.030010,982
Aug 19, 20241.02501.07001.02001.04001.04003,402
Aug 16, 20241.05001.07500.99801.02501.025013,790
Aug 15, 20241.08501.08501.06501.08001.08002,627
Aug 14, 20241.09001.09001.03001.08501.085011,940
Aug 13, 20241.08501.16001.07001.10501.105012,571
Aug 12, 20241.06001.08501.04001.08501.08508,252
Aug 9, 20241.10001.10001.05001.05001.050011,424
Aug 8, 20241.06001.09001.04001.07001.070011,428
Aug 7, 20241.05001.06501.04001.04001.04009,314
Aug 6, 20241.08501.08501.04501.05001.05004,885
Aug 5, 20241.02001.05501.00001.05001.050011,079
Aug 2, 20241.12001.12501.10001.10001.10001,588
Aug 1, 20241.12501.12501.08501.08501.08507,433
Jul 31, 20241.10001.12501.10001.10501.10501,513
Jul 30, 20241.10501.15001.10501.15001.15001,735
Jul 29, 20241.12501.12501.12501.12501.125050
Jul 26, 20241.12001.14001.12001.14001.1400319
Jul 25, 20241.12501.14001.10001.14001.1400737
Jul 24, 20241.13001.14001.10501.13501.13504,173
Jul 23, 20241.16001.16001.15501.15501.15501,120
Jul 22, 20241.12501.15001.12001.15001.15003,576
Jul 19, 20241.11001.13001.11001.13001.13002,397
Jul 18, 20241.10501.14001.10501.13001.1300190
Jul 17, 20241.15001.15001.13001.13001.130040
Jul 16, 20241.14501.14501.14501.14501.145083
Jul 15, 20241.12501.15001.12501.14501.1450922
Jul 12, 20241.14001.14001.12501.12501.1250290
Jul 11, 20241.15001.16001.14001.14001.14004,738
Jul 10, 20241.15001.15001.15001.15001.1500402
Jul 9, 20241.15001.15001.14001.15001.15001,217
Jul 8, 20241.13001.13001.13001.13001.130056
Jul 5, 20241.11501.13501.11501.13001.1300593
Jul 4, 20241.13001.13001.11501.13001.1300257
Jul 3, 20241.10501.13001.10001.13001.13005,696
Jul 2, 20241.12501.13501.12001.12001.12008,990
Jul 1, 20241.09001.15001.09001.11501.11508,050
Jun 28, 20241.10001.12501.10001.10001.10002,141
Jun 27, 20241.13001.13001.10001.12501.12503,230
Jun 26, 20241.15001.15501.10501.10501.1050865
Jun 25, 20241.15001.15501.15001.15501.1550310
Jun 24, 20241.11001.11001.05001.11001.11005,571
Jun 20, 20241.11001.11001.06501.09001.09002,740
Jun 19, 20241.18001.18001.10501.12001.12004,191
Jun 18, 20241.14001.15001.11001.15001.15001,490
Jun 17, 20241.12001.12001.12001.12001.120083
Jun 14, 20241.12501.13001.10001.12001.12002,610
Jun 13, 20241.13001.14501.12501.12501.12506,268