Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KOG-NO.NO
1246.00+6.00(+0.48%)Kongsberg Gruppen ASA
WERSJA BETA
OSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.01.2025 | 1244.00 | 1258.00 | 1233.00 | 1246.00 | 163 636 | 0 |
| 16.01.2025 | 1222.00 | 1244.00 | 1221.00 | 1234.00 | 489 787 | 0 |
| 15.01.2025 | 1235.00 | 1241.00 | 1224.00 | 1240.00 | 68 608 | 0 |
| 14.01.2025 | 1222.00 | 1240.00 | 1209.00 | 1230.00 | 84 521 | 0 |
| 13.01.2025 | 1247.00 | 1249.00 | 1194.00 | 1221.00 | 222 628 | 0 |
| 10.01.2025 | 1267.00 | 1269.00 | 1237.00 | 1247.00 | 245 154 | 0 |
| 09.01.2025 | 1309.00 | 1311.00 | 1261.00 | 1266.00 | 163 420 | 0 |
| 08.01.2025 | 1260.00 | 1308.00 | 1260.00 | 1305.00 | 172 751 | 0 |
| 07.01.2025 | 1238.00 | 1265.00 | 1238.00 | 1253.00 | 106 534 | 0 |
| 06.01.2025 | 1250.00 | 1255.00 | 1220.00 | 1240.00 | 116 788 | 0 |
| 03.01.2025 | 1260.00 | 1270.00 | 1233.00 | 1251.00 | 225 562 | 0 |
| 02.01.2025 | 1279.00 | 1302.00 | 1267.00 | 1281.00 | 522 062 | 0 |
| 30.12.2024 | 1294.00 | 1311.00 | 1261.00 | 1280.00 | 162 728 | 0 |
| 27.12.2024 | 1300.00 | 1307.00 | 1280.00 | 1294.00 | 136 070 | 0 |
| 23.12.2024 | 1278.00 | 1324.00 | 1278.00 | 1291.00 | 200 353 | 0 |
| 20.12.2024 | 1284.00 | 1289.00 | 1244.00 | 1269.00 | 266 690 | 0 |
| 19.12.2024 | 1263.00 | 1301.00 | 1258.00 | 1290.00 | 152 229 | 0 |
| 18.12.2024 | 1275.00 | 1288.00 | 1265.00 | 1276.00 | 62 879 | 0 |
| 17.12.2024 | 1285.00 | 1286.00 | 1256.00 | 1276.00 | 153 458 | 0 |
| 16.12.2024 | 1286.00 | 1303.00 | 1278.00 | 1299.00 | 165 817 | 0 |
| 13.12.2024 | 1298.00 | 1308.00 | 1277.00 | 1286.00 | 146 102 | 0 |
| 12.12.2024 | 1277.00 | 1302.00 | 1275.00 | 1294.00 | 205 907 | 0 |
| 11.12.2024 | 1255.00 | 1291.00 | 1251.00 | 1276.00 | 156 096 | 0 |
| 10.12.2024 | 1264.00 | 1277.00 | 1248.00 | 1257.00 | 109 885 | 0 |
| 09.12.2024 | 1330.00 | 1330.00 | 1266.00 | 1269.00 | 180 277 | 0 |
| 06.12.2024 | 1350.00 | 1350.00 | 1321.00 | 1330.00 | 205 818 | 0 |
| 05.12.2024 | 1355.00 | 1366.00 | 1341.00 | 1350.00 | 143 421 | 0 |
| 04.12.2024 | 1336.00 | 1358.00 | 1331.00 | 1352.00 | 110 145 | 0 |
| 03.12.2024 | 1327.00 | 1332.00 | 1305.00 | 1329.00 | 84 942 | 0 |
| 02.12.2024 | 1300.00 | 1324.00 | 1293.00 | 1320.00 | 591 333 | 0 |
| 29.11.2024 | 1304.00 | 1304.00 | 1284.00 | 1299.00 | 121 364 | 0 |
| 28.11.2024 | 1315.00 | 1316.00 | 1295.00 | 1305.00 | 68 403 | 0 |
| 27.11.2024 | 1278.00 | 1315.00 | 1273.00 | 1313.00 | 103 392 | 0 |
| 26.11.2024 | 1309.00 | 1314.00 | 1279.00 | 1284.00 | 255 240 | 0 |
| 25.11.2024 | 1295.00 | 1332.00 | 1284.00 | 1307.00 | 300 165 | 0 |
| 22.11.2024 | 1275.00 | 1289.00 | 1271.00 | 1288.00 | 166 544 | 0 |
| 21.11.2024 | 1250.00 | 1276.00 | 1229.00 | 1269.00 | 223 858 | 0 |
| 20.11.2024 | 1242.00 | 1251.00 | 1230.00 | 1235.00 | 134 628 | 0 |
| 19.11.2024 | 1203.00 | 1241.00 | 1199.00 | 1237.00 | 145 459 | 0 |
| 18.11.2024 | 1206.00 | 1209.00 | 1194.00 | 1200.00 | 69 982 | 0 |
| 15.11.2024 | 1205.00 | 1207.00 | 1183.00 | 1200.00 | 265 192 | 0 |
| 14.11.2024 | 1240.00 | 1258.00 | 1207.00 | 1212.00 | 182 668 | 0 |
| 13.11.2024 | 1200.00 | 1236.00 | 1200.00 | 1233.00 | 745 376 | 0 |
| 12.11.2024 | 1155.00 | 1193.00 | 1151.00 | 1179.00 | 599 248 | 0 |
| 11.11.2024 | 1135.00 | 1159.00 | 1135.00 | 1158.00 | 106 837 | 0 |
| 08.11.2024 | 1133.00 | 1144.00 | 1117.00 | 1130.00 | 214 755 | 0 |
| 07.11.2024 | 1105.00 | 1126.00 | 1095.00 | 1124.00 | 116 002 | 0 |
| 06.11.2024 | 1124.00 | 1149.00 | 1079.00 | 1104.00 | 804 079 | 0 |
| 05.11.2024 | 1105.00 | 1138.00 | 1102.00 | 1136.00 | 199 715 | 0 |
| 04.11.2024 | 1152.00 | 1159.00 | 1115.00 | 1117.00 | 123 927 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
