Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KOG-NO.NO
429.200.00(0.00%)Kongsberg Gruppen ASA
WERSJA BETA
Oslo Bors Asa
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
04.04.2023 | 433.00 | 433.60 | 428.40 | 429.20 | 133 841 | 0 |
03.04.2023 | 428.00 | 432.80 | 425.60 | 430.60 | 166 448 | 0 |
31.03.2023 | 424.20 | 427.20 | 422.00 | 422.80 | 164 463 | 0 |
30.03.2023 | 425.20 | 426.20 | 423.00 | 424.60 | 156 206 | 0 |
29.03.2023 | 426.00 | 426.00 | 421.20 | 424.80 | 92 739 | 0 |
24.03.2023 | 422.00 | 424.20 | 416.20 | 416.20 | 115 311 | 0 |
23.03.2023 | 421.60 | 425.20 | 417.00 | 423.60 | 84 126 | 0 |
22.03.2023 | 424.20 | 426.80 | 420.40 | 422.40 | 124 971 | 0 |
21.03.2023 | 417.20 | 427.00 | 415.60 | 423.20 | 130 495 | 0 |
20.03.2023 | 406.40 | 417.60 | 399.40 | 417.20 | 141 706 | 0 |
17.03.2023 | 416.20 | 419.80 | 406.40 | 408.20 | 300 783 | 0 |
16.03.2023 | 415.00 | 421.00 | 410.00 | 415.60 | 165 093 | 0 |
15.03.2023 | 424.20 | 426.00 | 414.00 | 415.40 | 145 349 | 0 |
14.03.2023 | 407.20 | 425.20 | 404.40 | 424.80 | 173 696 | 0 |
13.03.2023 | 421.20 | 422.80 | 406.60 | 408.80 | 161 909 | 0 |
10.03.2023 | 421.00 | 423.20 | 416.60 | 420.80 | 98 396 | 0 |
09.03.2023 | 424.00 | 424.60 | 418.40 | 422.60 | 107 171 | 0 |
08.03.2023 | 426.80 | 430.60 | 424.00 | 424.60 | 89 847 | 0 |
07.03.2023 | 432.20 | 432.20 | 424.00 | 428.20 | 174 354 | 0 |
06.03.2023 | 433.40 | 433.40 | 428.20 | 429.60 | 108 628 | 0 |
03.03.2023 | 435.20 | 440.00 | 431.60 | 433.80 | 122 592 | 0 |
02.03.2023 | 432.00 | 437.20 | 430.80 | 434.20 | 113 306 | 0 |
01.03.2023 | 432.00 | 434.20 | 429.00 | 433.20 | 129 556 | 0 |
28.02.2023 | 438.20 | 438.40 | 432.20 | 432.20 | 434 324 | 0 |
27.02.2023 | 436.00 | 440.80 | 434.40 | 436.20 | 130 607 | 0 |
24.02.2023 | 432.60 | 439.60 | 432.60 | 435.60 | 108 044 | 0 |
23.02.2023 | 428.00 | 433.40 | 426.40 | 432.40 | 163 700 | 0 |
22.02.2023 | 432.40 | 435.80 | 427.00 | 428.60 | 157 233 | 0 |
21.02.2023 | 433.00 | 438.60 | 430.00 | 433.80 | 119 415 | 0 |
20.02.2023 | 430.00 | 436.20 | 428.60 | 435.00 | 114 252 | 0 |
17.02.2023 | 420.60 | 431.40 | 420.60 | 430.60 | 176 393 | 0 |
16.02.2023 | 419.60 | 426.80 | 418.60 | 425.00 | 174 711 | 0 |
15.02.2023 | 411.80 | 423.00 | 411.80 | 418.60 | 200 584 | 0 |
14.02.2023 | 400.60 | 414.60 | 400.60 | 414.60 | 263 022 | 0 |
13.02.2023 | 386.40 | 405.80 | 385.00 | 399.60 | 248 184 | 0 |
10.02.2023 | 396.20 | 396.80 | 375.00 | 380.60 | 280 922 | 0 |
09.02.2023 | 390.60 | 397.00 | 388.60 | 391.00 | 140 671 | 0 |
08.02.2023 | 384.80 | 392.60 | 384.80 | 390.80 | 104 790 | 0 |
07.02.2023 | 389.20 | 389.60 | 383.60 | 383.60 | 126 015 | 0 |
06.02.2023 | 389.00 | 390.60 | 384.40 | 389.00 | 103 457 | 0 |
03.02.2023 | 390.40 | 392.00 | 387.20 | 389.80 | 157 573 | 0 |
02.02.2023 | 393.00 | 394.20 | 385.20 | 392.00 | 162 293 | 0 |
01.02.2023 | 396.20 | 396.20 | 390.20 | 392.60 | 181 240 | 0 |
31.01.2023 | 398.00 | 398.80 | 392.80 | 396.00 | 178 471 | 0 |
30.01.2023 | 398.00 | 400.00 | 395.00 | 398.00 | 94 569 | 0 |
27.01.2023 | 397.20 | 399.80 | 394.40 | 398.80 | 99 867 | 0 |
26.01.2023 | 400.00 | 401.00 | 396.40 | 397.40 | 88 555 | 0 |
25.01.2023 | 402.40 | 404.60 | 397.00 | 398.00 | 85 953 | 0 |
24.01.2023 | 398.80 | 403.00 | 397.40 | 400.20 | 130 935 | 0 |
23.01.2023 | 399.00 | 403.00 | 397.40 | 398.80 | 97 200 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus