Kojamo Oyj ()

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/09/2023	94.401	-0,40%	8,675	8,575	8,745	8,695
21/09/2023	142.962	-2,29%	8,88	8,72	8,985	8,745
20/09/2023	223.455	3,66%	8,715	8,635	8,9525	8,93
19/09/2023	55.851	-0,46%	8,61	8,60	8,74	8,615
18/09/2023	195.057	-5,82%	9,135	8,625	9,185	8,655
15/09/2023	454.734	-2,13%	9,35	9,165	9,425	9,19
14/09/2023	220.989	7,62%	8,725	8,71	9,39	9,39
13/09/2023	195.469	1,40%	8,575	8,48	8,73	8,72
12/09/2023	221.597	-4,66%	9,08	8,5675	9,095	8,60
11/09/2023	116.888	1,24%	8,88	8,88	9,08	9,02
08/09/2023	104.815	-0,50%	8,94	8,845	8,95	8,91
07/09/2023	106.969	-1,21%	9,055	8,875	9,055	8,955
06/09/2023	126.489	0,39%	8,98	8,90	9,16	9,065
05/09/2023	95.162	-0,44%	9,02	8,96	9,105	9,03
04/09/2023	104.341	-0,33%	9,18	9,06	9,195	9,07
01/09/2023	149.888	-0,82%	9,135	9,00	9,175	9,125
31/08/2023	167.966	3,52%	8,83	8,83	9,205	9,20
30/08/2023	263.687	1,02%	8,71	8,68	8,99	8,89
29/08/2023	278.752	4,08%	8,605	8,60	8,84	8,80
28/08/2023	62.561	1,75%	8,32	8,305	8,46	8,45
25/08/2023	122.962	-0,95%	8,295	8,27	8,455	8,31
24/08/2023	148.400	0,66%	8,385	8,385	8,66	8,39
23/08/2023	158.668	3,48%	8,115	8,06	8,35	8,335
22/08/2023	150.927	2,94%	7,855	7,82	8,135	8,055
21/08/2023	298.341	-2,28%	7,97	7,815	8,035	7,815
18/08/2023	366.620	-0,41%	8,005	7,96	8,395	7,9975
17/08/2023	517.583	-1,17%	8,02	7,695	8,155	8,005
16/08/2023	245.023	0,25%	8,12	8,06	8,15	8,10
15/08/2023	256.099	-1,16%	8,25	7,975	8,25	8,08
14/08/2023	211.323	-3,98%	8,515	8,17	8,5225	8,20
11/08/2023	150.981	-3,83%	8,875	8,53	8,91	8,54
10/08/2023	177.078	1,37%	8,85	8,825	9,095	8,88
09/08/2023	68.287	0,86%	8,70	8,68	8,77	8,76
08/08/2023	84.508	0,35%	8,66	8,585	8,735	8,685
07/08/2023	56.015	-1,37%	8,70	8,6025	8,74	8,655
04/08/2023	84.104	1,51%	8,615	8,565	8,785	8,765
03/08/2023	52.225	-0,17%	8,70	8,565	8,7275	8,635
02/08/2023	77.004	-1,68%	8,65	8,57	8,75	8,65
01/08/2023	67.087	-1,10%	8,91	8,75	8,91	8,7975
31/07/2023	71.502	-0,11%	8,945	8,75	8,995	8,895
28/07/2023	78.092	0,45%	8,985	8,745	8,985	8,905
27/07/2023	81.930	-2,74%	9,11	8,86	9,165	8,865
26/07/2023	84.315	-0,27%	9,13	8,9575	9,13	9,115
25/07/2023	62.453	0,77%	9,085	8,99	9,16	9,14
24/07/2023	61.646	-0,60%	9,08	9,065	9,25	9,07
21/07/2023	88.269	1,00%	8,99	8,97	9,16	9,125
20/07/2023	102.901	-1,63%	9,215	8,9875	9,285	9,035
19/07/2023	135.814	3,15%	8,94	8,94	9,27	9,165
18/07/2023	102.958	1,08%	8,765	8,66	8,90	8,885
17/07/2023	70.077	-1,84%	8,93	8,765	8,93	8,79
14/07/2023	98.068	-1,87%	9,005	8,905	9,065	8,945
13/07/2023	74.626	0,44%	9,075	9,055	9,17	9,115
12/07/2023	111.920	2,95%	8,83	8,67	9,13	9,075
11/07/2023	197.798	0,92%	8,85	8,675	8,87	8,815
10/07/2023	83.468	-0,68%	8,79	8,69	8,855	8,735
07/07/2023	152.324	0,63%	8,79	8,69	8,815	8,795
06/07/2023	146.338	-4,95%	9,125	8,73	9,195	8,74
05/07/2023	139.793	-0,38%	9,12	9,09	9,2375	9,195
04/07/2023	137.270	3,77%	8,965	8,935	9,34	9,23
03/07/2023	222.207	3,13%	8,65	8,65	8,95	8,895
30/06/2023	182.988	0,00%	8,68	8,61	8,7675	8,625
29/06/2023	102.824	-1,09%	8,715	8,605	8,72	8,625
28/06/2023	133.885	2,71%	8,535	8,505	8,76	8,71
27/06/2023	93.480	-1,05%	8,66	8,43	8,68	8,48
26/06/2023	150.957	-2,28%	8,695	8,505	8,695	8,57
23/06/2023	94.629	-0,45%	8,715	8,6325	8,89	8,77
22/06/2023	94.629	-0,45%	8,715	8,6325	8,89	8,77
21/06/2023	420.290	-5,47%	8,75	8,67	9,095	8,81
20/06/2023	64.028	-1,79%	9,565	9,295	9,565	9,32
19/06/2023	52.249	-1,04%	9,565	9,475	9,67	9,49
16/06/2023	70.352	0,31%	9,575	9,535	9,69	9,59
15/06/2023	64.704	-0,75%	9,605	9,475	9,63	9,57
14/06/2023	151.455	0,94%	9,52	9,52	9,795	9,635
13/06/2023	107.326	-1,09%	9,70	9,48	9,70	9,535
12/06/2023	126.963	-1,48%	9,805	9,615	9,805	9,66
09/06/2023	139.620	0,36%	9,805	9,735	9,89	9,805
08/06/2023	142.271	-1,11%	9,845	9,745	9,915	9,775
07/06/2023	217.625	0,00%	9,90	9,785	9,975	9,885
06/06/2023	155.603	0,56%	9,835	9,76	9,895	9,885
05/06/2023	161.868	0,72%	9,835	9,77	9,96	9,83
02/06/2023	408.650	3,85%	9,535	9,535	9,90	9,77
01/06/2023	156.318	-0,08%	9,38	9,285	9,535	9,4075
31/05/2023	70.296	-1,65%	9,33	9,2475	9,355	9,255
30/05/2023	115.687	-0,16%	9,49	9,385	9,54	9,41
29/05/2023	62.084	-1,44%	9,62	9,425	9,645	9,425
26/05/2023	111.670	-0,49%	9,615	9,505	9,615	9,5625
25/05/2023	76.671	-1,59%	9,82	9,605	9,825	9,61
24/05/2023	183.213	-3,17%	9,975	9,7575	9,975	9,765
23/05/2023	162.384	0,85%	9,90	9,755	10,18	10,085
22/05/2023	95.276	0,71%	9,96	9,895	10,015	10,00
19/05/2023	87.255	0,30%	10,06	9,85	10,06	9,955
18/05/2023	107.892	0,76%	9,855	9,665	9,935	9,93
17/05/2023	107.892	0,76%	9,855	9,665	9,935	9,93
16/05/2023	116.115	-0,90%	9,935	9,785	9,97	9,865
15/05/2023	151.024	1,63%	9,81	9,675	9,96	9,955
12/05/2023	158.568	-4,16%	10,21	9,79	10,21	9,795
11/05/2023	173.696	-0,58%	10,37	10,20	10,59	10,21
10/05/2023	161.828	0,59%	10,22	10,11	10,325	10,25
09/05/2023	181.727	-5,65%	10,70	10,19	10,70	10,19
08/05/2023	73.049	0,00%	10,80	10,55	10,815	10,80