Citycon

CTY1S
🏛️ finland →
3.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 6.27 6.34 6.26 6.26 0.3M
2022-12-29 6.22 6.29 6.19 6.29 0.3M
2022-12-28 6.25 6.25 6.21 6.23 0.2M
2022-12-27 6.27 6.31 6.21 6.24 0.2M
2022-12-23 6.25 6.30 6.22 6.27 0.2M
2022-12-22 6.27 6.30 6.20 6.24 0.2M
2022-12-21 6.16 6.27 6.15 6.27 0.3M
2022-12-20 6.19 6.20 6.04 6.17 0.3M
2022-12-19 6.27 6.27 6.13 6.22 0.3M
2022-12-16 6.42 6.44 6.17 6.27 0.8M
2022-12-15 6.46 6.48 6.39 6.41 0.3M
2022-12-14 6.47 6.50 6.39 6.49 0.2M
2022-12-13 6.51 6.62 6.42 6.55 0.4M
2022-12-12 6.52 6.54 6.46 6.49 0.2M
2022-12-09 6.49 6.54 6.45 6.53 0.2M
2022-12-08 6.50 6.52 6.44 6.48 0.2M
2022-12-07 6.52 6.54 6.44 6.48 0.3M
2022-12-05 6.55 6.58 6.49 6.52 0.2M
2022-12-02 6.54 6.60 6.48 6.52 0.3M
2022-12-01 6.48 6.53 6.40 6.51 0.4M
2022-11-30 6.48 6.51 6.39 6.46 0.5M
2022-11-29 6.48 6.48 6.39 6.43 0.2M
2022-11-28 6.45 6.47 6.41 6.47 0.3M
2022-11-25 6.47 6.49 6.39 6.46 0.2M
2022-11-24 6.35 6.49 6.35 6.46 0.3M
2022-11-23 6.37 6.39 6.31 6.35 0.1M
2022-11-22 6.33 6.40 6.29 6.38 0.2M
2022-11-21 6.34 6.37 6.29 6.33 0.2M
2022-11-18 6.28 6.35 6.27 6.32 0.2M
2022-11-17 6.36 6.39 6.27 6.27 0.2M
2022-11-16 6.42 6.44 6.29 6.36 0.2M
2022-11-15 6.35 6.46 6.32 6.42 0.3M
2022-11-14 6.49 6.49 6.29 6.33 0.5M
2022-11-11 6.71 6.73 6.44 6.51 0.8M
2022-11-10 6.61 6.77 6.36 6.71 0.5M
2022-11-09 6.51 6.61 6.45 6.60 0.3M
2022-11-08 6.50 6.51 6.41 6.51 0.2M
2022-11-07 6.43 6.52 6.41 6.46 0.2M
2022-11-04 6.35 6.43 6.32 6.42 0.2M
2022-11-03 6.35 6.36 6.25 6.34 0.2M
2022-11-02 6.40 6.41 6.29 6.36 0.9M
2022-11-01 6.37 6.45 6.35 6.40 0.3M
2022-10-31 6.31 6.34 6.28 6.31 0.2M
2022-10-28 6.38 6.38 6.25 6.31 0.2M
2022-10-27 6.29 6.40 6.26 6.39 0.3M
2022-10-26 6.34 6.34 6.25 6.29 0.2M
2022-10-25 6.23 6.34 6.17 6.34 0.2M
2022-10-24 6.14 6.23 6.13 6.20 0.3M
2022-10-21 6.13 6.15 6.04 6.10 0.3M
2022-10-20 6.09 6.15 6.06 6.14 0.2M
2022-10-19 6.24 6.24 6.08 6.08 0.2M
2022-10-18 6.18 6.26 6.14 6.20 0.2M
2022-10-17 6.10 6.19 6.08 6.16 0.2M
2022-10-14 6.02 6.13 6.02 6.10 0.4M
2022-10-13 6.01 6.09 5.90 5.96 0.6M
2022-10-12 6.12 6.12 6.00 6.00 0.4M
2022-10-11 6.05 6.13 6.04 6.12 0.2M
2022-10-10 6.07 6.13 6.01 6.05 0.3M
2022-10-07 6.14 6.17 6.02 6.07 0.3M
2022-10-06 6.17 6.19 6.10 6.13 0.3M
2022-10-05 6.36 6.40 6.09 6.14 0.4M
2022-10-04 6.42 6.49 6.32 6.36 0.2M
2022-10-03 6.35 6.47 6.25 6.47 0.3M
2022-09-30 6.25 6.40 6.24 6.40 0.4M
2022-09-29 6.23 6.29 6.13 6.24 0.4M
2022-09-28 6.24 6.24 6.03 6.23 1.0M
2022-09-27 6.42 6.45 6.18 6.21 0.6M
2022-09-26 6.51 6.51 6.36 6.42 0.6M
2022-09-23 6.62 6.62 6.48 6.52 0.4M
2022-09-22 6.68 6.68 6.53 6.63 0.5M
2022-09-21 6.72 6.79 6.65 6.68 0.3M
2022-09-20 6.96 6.96 6.66 6.77 0.5M
2022-09-19 6.94 6.97 6.86 6.94 0.3M
2022-09-16 6.82 6.94 6.76 6.94 0.7M
2022-09-15 6.82 6.87 6.78 6.87 0.2M
2022-09-14 6.84 6.87 6.77 6.79 0.2M
2022-09-13 7.01 7.01 6.82 6.84 0.2M
2022-09-12 6.92 6.98 6.91 6.96 0.2M
2022-09-09 6.82 6.93 6.81 6.93 0.1M
2022-09-08 6.88 6.92 6.79 6.79 0.2M
2022-09-07 6.84 6.90 6.81 6.88 0.1M
2022-09-06 6.80 6.89 6.79 6.84 0.1M
2022-09-05 6.83 6.87 6.79 6.83 0.2M
2022-09-02 6.84 6.92 6.83 6.90 0.1M
2022-09-01 6.93 6.93 6.84 6.86 0.2M
2022-08-31 6.90 6.95 6.88 6.93 0.2M
2022-08-30 6.93 6.94 6.85 6.88 0.2M
2022-08-29 6.86 6.94 6.83 6.89 0.1M
2022-08-26 7.00 7.06 6.89 6.91 0.1M
2022-08-25 6.98 7.07 6.96 7.04 0.1M
2022-08-24 6.86 7.00 6.84 6.97 0.2M
2022-08-23 6.90 6.96 6.85 6.87 0.2M
2022-08-22 6.97 7.00 6.88 6.90 0.3M
2022-08-19 7.05 7.05 6.96 6.97 0.2M
2022-08-18 7.11 7.15 7.04 7.05 0.2M
2022-08-17 7.21 7.24 7.06 7.11 0.2M
2022-08-16 7.22 7.28 7.18 7.23 0.2M
2022-08-15 7.35 7.35 7.21 7.22 0.3M
2022-08-12 7.26 7.36 7.22 7.35 0.4M
2022-08-11 7.11 7.30 6.98 7.24 0.5M
2022-08-10 6.84 6.92 6.78 6.92 0.2M
2022-08-09 6.83 6.87 6.81 6.83 0.1M
2022-08-08 6.82 6.83 6.74 6.79 0.1M
2022-08-05 6.84 6.84 6.74 6.77 0.1M
2022-08-04 6.78 6.85 6.78 6.79 0.1M
2022-08-03 6.73 6.82 6.71 6.78 0.1M
2022-08-02 6.82 6.82 6.72 6.72 0.1M
2022-08-01 6.74 6.85 6.74 6.82 0.2M
2022-07-29 6.78 6.86 6.78 6.82 0.2M
2022-07-28 6.69 6.78 6.69 6.78 0.2M
2022-07-27 6.83 6.83 6.69 6.69 0.2M
2022-07-26 6.87 6.88 6.80 6.82 0.1M
2022-07-25 6.89 6.89 6.81 6.88 0.2M
2022-07-22 6.77 6.89 6.72 6.89 0.2M
2022-07-21 6.77 6.79 6.71 6.75 0.1M
2022-07-20 6.79 6.80 6.73 6.77 0.1M
2022-07-19 6.73 6.81 6.68 6.80 0.1M
2022-07-18 6.69 6.74 6.67 6.71 0.2M
2022-07-15 6.56 6.69 6.51 6.68 0.2M
2022-07-14 6.58 6.58 6.44 6.53 0.2M
2022-07-13 6.57 6.61 6.51 6.56 0.1M
2022-07-12 6.46 6.57 6.39 6.55 0.2M
2022-07-11 6.50 6.52 6.43 6.45 0.2M
2022-07-08 6.55 6.58 6.50 6.54 0.3M
2022-07-07 6.46 6.54 6.45 6.53 0.3M
2022-07-06 6.35 6.47 6.35 6.45 0.3M
2022-07-05 6.31 6.37 6.27 6.35 0.4M
2022-07-04 6.50 6.50 6.31 6.31 0.4M
2022-07-01 6.38 6.54 6.33 6.38 0.7M
2022-06-30 6.50 6.50 6.36 6.36 0.9M
2022-06-29 6.65 6.65 6.45 6.49 0.3M
2022-06-28 6.63 6.69 6.59 6.62 0.3M
2022-06-27 6.58 6.66 6.54 6.60 0.3M
2022-06-23 6.72 6.72 6.49 6.52 0.4M
2022-06-22 6.64 6.71 6.56 6.68 0.3M
2022-06-21 6.73 6.74 6.64 6.64 0.3M
2022-06-20 6.67 6.74 6.65 6.73 0.2M
2022-06-17 6.46 6.69 6.46 6.65 0.6M
2022-06-16 6.70 6.71 6.39 6.44 0.6M
2022-06-15 6.80 6.84 6.69 6.70 0.3M
2022-06-14 6.76 6.80 6.58 6.76 0.5M
2022-06-13 6.95 6.95 6.73 6.75 0.3M
2022-06-10 6.96 7.00 6.86 6.95 0.3M
2022-06-09 7.07 7.09 6.95 6.96 0.2M
2022-06-08 7.09 7.12 7.03 7.08 0.1M
2022-06-07 7.15 7.18 7.06 7.09 0.1M
2022-06-06 7.10 7.15 7.05 7.15 0.1M
2022-06-03 7.00 7.11 6.99 7.10 0.2M
2022-06-02 7.15 7.16 6.96 6.99 0.2M
2022-06-01 7.20 7.27 7.12 7.13 0.2M
2022-05-31 7.32 7.32 7.17 7.20 1.0M
2022-05-30 7.20 7.33 7.20 7.30 0.3M
2022-05-27 7.21 7.24 7.17 7.20 0.3M
2022-05-25 7.19 7.21 7.12 7.13 0.4M
2022-05-24 7.19 7.22 7.14 7.14 0.3M
2022-05-23 7.15 7.23 7.15 7.21 0.2M
2022-05-20 7.11 7.22 7.11 7.14 0.2M
2022-05-19 7.18 7.21 7.11 7.13 0.3M
2022-05-18 7.25 7.32 7.20 7.27 0.5M
2022-05-17 7.17 7.26 7.17 7.23 0.4M
2022-05-16 7.04 7.18 7.02 7.17 0.4M
2022-05-13 6.93 7.15 6.93 7.07 0.6M
2022-05-12 6.71 6.98 6.71 6.94 0.5M
2022-05-11 6.43 6.81 6.43 6.81 1.0M
2022-05-10 6.44 6.50 6.40 6.40 0.3M
2022-05-09 6.51 6.63 6.42 6.43 0.5M
2022-05-06 6.48 6.56 6.42 6.49 0.4M
2022-05-05 6.42 6.56 6.42 6.47 0.3M
2022-05-04 6.46 6.46 6.40 6.41 0.3M
2022-05-03 6.48 6.54 6.44 6.44 0.5M
2022-05-02 6.51 6.56 6.34 6.48 0.5M
2022-04-29 6.49 6.57 6.48 6.51 0.5M
2022-04-28 6.58 6.61 6.49 6.51 0.2M
2022-04-27 6.54 6.57 6.48 6.53 0.2M
2022-04-26 6.54 6.64 6.52 6.54 0.3M
2022-04-25 6.53 6.55 6.42 6.53 0.5M
2022-04-22 6.62 6.62 6.54 6.54 0.3M
2022-04-21 6.57 6.65 6.56 6.62 0.2M
2022-04-20 6.56 6.61 6.53 6.54 0.2M
2022-04-19 6.64 6.66 6.56 6.56 0.2M
2022-04-14 6.62 6.67 6.58 6.64 0.2M
2022-04-13 6.60 6.63 6.58 6.60 0.2M
2022-04-12 6.67 6.67 6.58 6.60 0.2M
2022-04-11 6.64 6.73 6.62 6.68 0.5M
2022-04-08 6.56 6.66 6.56 6.63 0.3M
2022-04-07 6.65 6.68 6.56 6.56 0.4M
2022-04-06 6.67 6.67 6.58 6.59 0.3M
2022-04-05 6.66 6.68 6.59 6.66 0.3M
2022-04-04 6.63 6.68 6.61 6.65 0.2M
2022-04-01 6.63 6.67 6.58 6.65 0.3M
2022-03-31 6.66 6.67 6.61 6.61 0.2M
2022-03-30 6.71 6.71 6.63 6.65 0.3M
2022-03-29 6.65 6.70 6.63 6.69 0.2M
2022-03-28 6.65 6.70 6.64 6.65 0.2M
2022-03-25 6.65 6.66 6.60 6.64 0.1M
2022-03-24 6.67 6.69 6.55 6.58 0.4M
2022-03-23 6.81 6.86 6.67 6.67 0.4M
2022-03-22 6.87 6.95 6.84 6.93 0.5M
2022-03-21 6.85 6.89 6.83 6.84 0.3M
2022-03-18 6.86 6.90 6.77 6.82 1.0M
2022-03-17 6.93 6.95 6.87 6.88 0.4M
2022-03-16 6.82 6.94 6.82 6.89 0.7M
2022-03-15 6.88 6.88 6.74 6.75 0.4M
2022-03-14 6.83 7.00 6.82 6.88 0.4M
2022-03-11 6.62 6.86 6.62 6.83 0.7M
2022-03-10 6.61 6.68 6.54 6.62 0.3M
2022-03-09 6.50 6.67 6.46 6.60 0.6M
2022-03-08 6.33 6.48 6.30 6.43 0.8M
2022-03-07 6.41 6.45 6.09 6.39 1.3M
2022-03-04 6.56 6.62 6.42 6.43 0.5M
2022-03-03 6.74 6.79 6.60 6.64 0.3M
2022-03-02 6.60 6.75 6.52 6.70 0.5M
2022-03-01 6.82 6.84 6.62 6.62 0.6M
2022-02-28 6.65 6.82 6.60 6.82 0.5M
2022-02-25 6.57 6.81 6.57 6.76 0.5M
2022-02-24 6.54 6.63 6.43 6.57 0.8M
2022-02-23 6.80 6.83 6.69 6.69 0.4M
2022-02-22 6.71 6.84 6.64 6.81 0.5M
2022-02-21 6.87 6.92 6.78 6.81 0.4M
2022-02-18 6.76 6.92 6.70 6.83 0.5M
2022-02-17 7.04 7.06 6.72 6.73 0.9M
2022-02-16 7.01 7.13 7.00 7.12 0.3M
2022-02-15 6.94 7.04 6.91 7.04 0.3M
2022-02-14 6.92 6.95 6.81 6.94 0.6M
2022-02-11 6.97 7.04 6.90 7.04 0.3M
2022-02-10 6.90 6.98 6.88 6.98 0.4M
2022-02-09 6.84 6.91 6.79 6.90 0.3M
2022-02-08 6.85 6.90 6.76 6.80 0.3M
2022-02-07 6.75 6.82 6.69 6.80 0.3M
2022-02-04 6.88 6.88 6.71 6.71 0.4M
2022-02-03 6.85 6.87 6.77 6.81 0.3M
2022-02-02 6.90 6.90 6.84 6.85 0.2M
2022-02-01 6.88 6.90 6.82 6.84 0.2M
2022-01-31 6.81 6.90 6.80 6.83 0.3M
2022-01-28 6.81 6.85 6.74 6.80 0.4M
2022-01-27 6.75 6.90 6.72 6.80 0.5M
2022-01-26 6.75 6.88 6.72 6.82 0.4M
2022-01-25 6.65 6.77 6.63 6.67 0.5M
2022-01-24 6.78 6.78 6.56 6.62 0.7M
2022-01-21 6.88 6.88 6.76 6.81 0.4M
2022-01-20 6.88 6.91 6.84 6.90 0.2M
2022-01-19 6.86 6.88 6.82 6.84 0.4M
2022-01-18 6.88 6.92 6.86 6.87 0.2M
2022-01-17 6.94 6.96 6.86 6.87 0.2M
2022-01-14 6.94 6.94 6.85 6.93 0.3M
2022-01-13 6.82 6.95 6.82 6.94 0.3M
2022-01-12 6.87 6.87 6.78 6.83 0.3M
2022-01-11 6.87 6.88 6.80 6.82 0.3M
2022-01-10 6.84 6.87 6.76 6.87 0.4M
2022-01-07 6.92 6.92 6.79 6.82 0.5M
2022-01-05 6.97 6.97 6.90 6.92 0.4M
2022-01-04 6.91 6.96 6.91 6.95 0.5M
2022-01-03 6.77 6.92 6.77 6.90 0.6M