Kojamo Oyj ()

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	3.386.200	3,01%	9,125	9,115	9,41	9,40
22/11/2024	3.386.200	3,01%	9,125	9,115	9,41	9,125
21/11/2024	3.538.200	-2,62%	9,385	9,085	9,39	9,37
20/11/2024	3.329.100	-0,32%	9,49	9,325	9,49	9,40
19/11/2024	3.351.400	2,17%	9,275	9,21	9,435	9,20
18/11/2024	3.499.700	-3,36%	9,57	9,19	9,57	9,52
15/11/2024	3.397.700	0,42%	9,45	9,425	9,545	9,48
14/11/2024	3.554.800	1,61%	9,30	9,275	9,52	9,33
13/11/2024	3.441.800	-3,07%	9,565	9,295	9,58	9,615
12/11/2024	3.547.300	-0,10%	9,575	9,455	9,63	9,625
11/11/2024	3.492.100	3,33%	9,365	9,325	9,685	9,315
08/11/2024	3.792.200	3,62%	9,01	8,93	9,32	8,99
07/11/2024	3.780.400	2,68%	9,11	8,805	9,285	8,755
06/11/2024	4.123.000	-2,94%	9,085	8,70	9,165	9,02
05/11/2024	3.641.700	1,01%	8,95	8,94	9,16	8,93
04/11/2024	6.079.100	-0,78%	9,08	8,925	9,09	9,00
01/11/2024	3.660.400	-0,61%	9,05	8,99	9,125	9,055
31/10/2024	3.673.400	-0,88%	9,09	9,02	9,11	9,135
30/10/2024	3.724.100	-1,56%	9,27	9,06	9,325	9,28
29/10/2024	3.504.400	-1,64%	9,48	9,19	9,48	9,435
28/10/2024	3.402.600	0,59%	9,41	9,31	9,47	9,38
25/10/2024	112.890	0,59%	9,31	9,25	9,39	9,38
24/10/2024	90.144	1,47%	9,155	9,1525	9,335	9,305
23/10/2024	62.707	0,38%	9,155	9,10	9,21	9,17
22/10/2024	186.612	-0,71%	9,215	8,98	9,22	9,155
21/10/2024	63.506	-1,65%	9,405	9,1725	9,44	9,22
18/10/2024	115.274	-1,16%	9,605	9,325	9,605	9,375
17/10/2024	160.633	-0,58%	9,515	9,43	9,53	9,485
16/10/2024	115.109	0,32%	9,48	9,4175	9,595	9,54
15/10/2024	91.857	0,90%	9,41	9,40	9,52	9,51
14/10/2024	74.122	-1,41%	9,565	9,395	9,565	9,425
11/10/2024	103.013	1,27%	9,4425	9,4425	9,585	9,56
10/10/2024	94.637	-1,77%	9,555	9,36	9,6075	9,44
09/10/2024	113.428	-0,83%	9,665	9,4725	9,745	9,61
08/10/2024	214.061	0,83%	9,665	9,55	9,725	9,69
07/10/2024	331.598	-5,74%	10,11	9,435	10,11	9,605
04/10/2024	138.392	-0,63%	10,275	10,16	10,40	10,19
03/10/2024	110.333	0,00%	10,30	10,21	10,32	10,255
02/10/2024	120.893	-1,58%	10,38	10,09	10,42	10,31
01/10/2024	144.410	2,00%	10,47	10,33	10,64	10,475
30/09/2024	174.594	-2,00%	10,48	10,195	10,51	10,29
27/09/2024	112.351	0,38%	10,47	10,46	10,64	10,50
26/09/2024	85.404	0,92%	10,44	10,36	10,53	10,46
25/09/2024	106.786	-1,57%	10,48	10,33	10,525	10,35
24/09/2024	125.708	-1,55%	10,62	10,41	10,75	10,50
23/09/2024	188.239	1,96%	10,39	10,385	10,67	10,665
20/09/2024	97.209	-1,51%	10,58	10,39	10,61	10,46
19/09/2024	309.354	2,96%	10,48	10,39	10,63	10,62
18/09/2024	99.066	-0,34%	10,255	10,22	10,41	10,315
17/09/2024	140.333	-1,05%	10,415	10,33	10,475	10,35
16/09/2024	75.023	-0,85%	10,48	10,41	10,515	10,46
13/09/2024	107.844	3,33%	10,22	10,18	10,57	10,55
12/09/2024	71.533	0,69%	10,25	10,17	10,25	10,21
11/09/2024	169.126	-1,46%	10,25	10,04	10,31	10,14
10/09/2024	175.604	3,99%	10,03	9,9975	10,355	10,29
09/09/2024	136.725	-1,05%	9,99	9,815	10,00	9,895
06/09/2024	105.482	1,06%	9,92	9,7025	10,025	10,02
05/09/2024	160.276	3,28%	9,5375	9,5375	10,01	9,915
04/09/2024	117.179	1,00%	9,405	9,375	9,62	9,565
03/09/2024	103.722	-0,73%	9,50	9,26	9,52	9,47
02/09/2024	78.691	1,38%	9,44	9,385	9,575	9,54
30/08/2024	153.264	2,45%	9,255	9,255	9,51	9,41
29/08/2024	88.834	-2,45%	9,445	9,16	9,465	9,165
28/08/2024	108.273	-0,27%	9,355	9,325	9,445	9,395
27/08/2024	120.551	-2,23%	9,61	9,38	9,62	9,42
26/08/2024	87.666	1,90%	9,505	9,485	9,635	9,635
23/08/2024	62.543	1,48%	9,33	9,33	9,465	9,455
22/08/2024	93.116	0,46%	9,265	9,23	9,325	9,3175
21/08/2024	75.218	1,70%	9,19	9,19	9,435	9,275
20/08/2024	125.859	0,06%	9,115	9,035	9,205	9,115
19/08/2024	140.644	0,72%	9,0125	9,0125	9,19	9,09
16/08/2024	193.187	-1,80%	9,14	8,965	9,20	9,025
15/08/2024	289.681	-5,74%	9,665	9,11	9,715	9,19
14/08/2024	82.816	0,05%	9,77	9,67	9,845	9,75
13/08/2024	84.004	1,78%	9,6425	9,565	9,795	9,745
12/08/2024	56.772	-1,29%	9,765	9,57	9,785	9,575
09/08/2024	53.908	2,21%	9,545	9,545	9,83	9,70
08/08/2024	66.625	-1,66%	9,59	9,425	9,59	9,49
07/08/2024	91.980	2,01%	9,505	9,5025	9,70	9,65
06/08/2024	82.178	0,32%	9,515	9,29	9,525	9,46
05/08/2024	202.700	-2,67%	9,52	9,31	9,52	9,395
02/08/2024	216.078	4,01%	9,305	9,15	9,6675	9,6525
01/08/2024	107.475	1,03%	9,1775	9,175	9,465	9,28
31/07/2024	46.349	-0,97%	9,31	9,185	9,38	9,185
30/07/2024	55.564	0,43%	9,22	9,22	9,36	9,275
29/07/2024	74.640	0,98%	9,17	9,1525	9,29	9,235
26/07/2024	78.050	0,66%	9,075	9,025	9,195	9,145
25/07/2024	49.103	-0,17%	9,03	8,98	9,10	9,085
24/07/2024	80.130	-0,93%	9,1275	9,045	9,16	9,10
23/07/2024	117.603	-2,24%	9,355	9,175	9,365	9,185
22/07/2024	67.015	0,86%	9,375	9,36	9,45	9,395
19/07/2024	89.058	-1,69%	9,38	9,265	9,38	9,31
18/07/2024	70.194	-0,79%	9,435	9,405	9,585	9,47
17/07/2024	103.225	0,79%	9,3675	9,3675	9,575	9,545
16/07/2024	132.298	-1,05%	9,42	9,385	9,67	9,47
15/07/2024	372.938	-9,63%	10,51	9,495	10,57	9,57
12/07/2024	197.443	1,53%	10,47	10,42	10,69	10,59
11/07/2024	72.965	2,06%	10,25	10,14	10,45	10,43
10/07/2024	129.385	3,23%	9,97	9,96	10,30	10,22
09/07/2024	56.098	1,28%	9,92	9,885	9,955	9,90