NKT Holding

NKT
🏛️ uk →
615.00
Last Update: 2025-09-29
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
2022-12-30 402.00 402.00 397.80 399.70 0.0M
2022-12-29 397.20 401.60 396.70 396.70 0.0M
2022-12-28 397.40 402.40 396.80 401.70 0.0M
2022-12-23 383.80 390.40 382.20 389.10 0.0M
2022-12-22 390.00 392.00 383.20 383.40 0.0M
2022-12-21 385.40 388.80 381.40 385.80 0.0M
2022-12-20 385.40 390.00 381.00 387.10 0.0M
2022-12-19 384.60 394.00 383.20 392.40 0.0M
2022-12-16 385.60 388.60 375.20 384.30 0.0M
2022-12-15 381.20 385.40 380.20 381.00 0.0M
2022-12-14 393.80 397.00 387.80 388.70 0.0M
2022-12-13 394.00 397.80 387.80 394.20 0.0M
2022-12-12 387.00 393.60 387.00 389.90 0.0M
2022-12-09 379.00 391.40 379.00 388.00 0.0M
2022-12-08 381.80 381.80 374.20 374.20 0.0M
2022-12-07 376.20 384.60 370.20 381.90 0.0M
2022-12-06 376.20 380.00 372.40 379.00 0.0M
2022-12-05 380.60 381.20 379.20 380.10 0.0M
2022-12-02 381.40 383.20 378.60 380.60 0.0M
2022-12-01 384.40 393.80 383.20 383.80 0.0M
2022-11-30 383.20 386.60 377.80 378.00 0.0M
2022-11-29 386.40 386.40 380.80 383.00 0.0M
2022-11-28 384.80 387.80 384.00 384.40 0.0M
2022-11-25 386.00 388.20 383.20 385.20 0.0M
2022-11-24 388.20 389.10 381.80 389.10 0.1M
2022-11-23 394.60 396.80 386.20 390.90 0.0M
2022-11-22 383.00 391.20 383.00 385.10 0.0M
2022-11-21 376.40 382.80 376.40 376.50 0.0M
2022-11-18 378.00 382.00 374.20 377.40 0.0M
2022-11-17 375.80 377.00 365.00 367.90 0.0M
2022-11-16 376.80 389.20 366.00 372.00 0.0M
2022-11-15 379.40 385.80 378.60 383.80 0.0M
2022-11-14 394.60 394.60 379.60 385.10 0.0M
2022-11-11 404.80 411.20 389.00 392.30 0.0M
2022-11-10 382.40 396.40 382.40 394.20 0.0M
2022-11-09 385.00 390.40 383.00 384.00 0.0M
2022-11-08 375.20 383.40 375.20 381.70 0.0M
2022-11-07 374.60 379.60 372.20 373.10 0.0M
2022-11-04 373.20 375.40 370.30 370.30 0.0M
2022-11-03 365.00 367.20 360.40 363.90 0.0M
2022-11-02 377.20 377.20 362.20 362.20 0.0M
2022-11-01 379.80 383.80 373.20 376.20 0.0M
2022-10-31 378.60 380.80 373.60 376.40 0.1M
2022-10-28 373.60 383.20 373.00 377.90 0.0M
2022-10-27 393.20 393.20 375.30 375.30 0.0M
2022-10-26 401.40 406.20 395.00 399.40 0.0M
2022-10-25 390.40 400.20 390.40 393.50 0.0M
2022-10-24 384.40 390.20 383.20 387.00 0.0M
2022-10-21 381.80 383.20 375.20 380.20 0.0M
2022-10-20 386.60 386.60 378.40 385.40 0.0M
2022-10-19 394.20 398.60 390.60 393.60 0.0M
2022-10-18 390.80 392.80 386.00 388.70 0.0M
2022-10-17 377.20 388.60 377.20 383.60 0.0M
2022-10-14 386.20 387.60 376.40 382.00 0.0M
2022-10-13 361.80 368.00 356.60 361.50 0.0M
2022-10-12 373.60 378.60 362.40 364.00 0.0M
2022-10-11 373.60 381.00 370.80 372.10 0.0M
2022-10-10 373.60 380.20 361.60 369.40 0.0M
2022-10-07 394.40 399.20 381.80 382.50 0.0M
2022-10-06 383.80 399.80 383.80 398.80 0.0M
2022-10-05 387.20 393.60 377.00 380.60 0.0M
2022-10-04 373.80 391.60 373.20 391.00 0.0M
2022-10-03 360.20 363.60 349.80 359.50 0.0M
2022-09-30 358.20 363.80 357.20 360.40 0.0M
2022-09-29 360.20 362.40 351.40 352.50 0.0M
2022-09-28 361.40 361.80 351.00 359.80 0.0M
2022-09-27 375.00 376.60 366.40 369.70 0.0M
2022-09-26 358.00 373.20 354.00 370.90 0.0M
2022-09-23 369.60 371.20 360.40 364.10 0.0M
2022-09-22 383.80 390.60 365.60 368.10 0.0M
2022-09-21 378.80 394.60 378.80 394.00 0.0M
2022-09-20 383.80 387.60 382.40 386.70 0.0M
2022-09-16 398.00 398.80 391.00 397.10 0.0M
2022-09-15 402.20 409.40 400.60 407.90 0.0M
2022-09-14 396.80 401.60 396.40 397.70 0.0M
2022-09-13 408.20 408.20 391.20 393.40 0.0M
2022-09-12 394.80 404.40 394.80 401.00 0.0M
2022-09-09 387.00 392.00 385.50 385.50 0.0M
2022-09-08 385.00 385.00 372.00 376.80 0.0M
2022-09-07 381.00 384.80 380.00 383.80 0.0M
2022-09-06 378.00 381.60 372.80 376.30 0.0M
2022-09-05 373.20 377.80 369.00 375.80 0.0M
2022-09-02 368.00 378.00 368.00 376.00 0.0M
2022-09-01 369.60 372.60 361.00 364.40 0.0M
2022-08-31 376.00 381.60 375.00 378.60 0.0M
2022-08-30 374.40 382.40 374.00 377.00 0.0M
2022-08-26 391.40 394.60 380.60 386.50 0.0M
2022-08-25 382.60 386.20 382.60 385.90 0.0M
2022-08-24 380.60 385.20 379.20 380.20 0.0M
2022-08-23 379.80 389.40 379.80 387.30 0.0M
2022-08-22 381.20 388.80 378.00 380.20 0.0M
2022-08-19 378.60 388.40 378.00 384.70 0.0M
2022-08-18 368.40 377.20 368.40 373.60 0.0M
2022-08-17 362.00 376.80 361.80 362.70 0.1M
2022-08-16 383.20 389.00 383.20 384.80 0.0M
2022-08-15 382.80 384.60 381.50 381.50 0.0M
2022-08-12 391.20 391.80 374.80 374.80 0.0M
2022-08-11 390.00 392.60 386.60 388.80 0.0M
2022-08-10 369.20 386.40 369.20 384.00 0.0M
2022-08-09 381.00 381.00 367.60 368.10 0.0M
2022-08-08 392.00 392.00 381.50 381.50 0.0M
2022-08-05 387.40 389.20 380.80 381.00 0.0M
2022-08-04 380.40 390.60 380.20 388.10 0.0M
2022-08-03 376.40 378.80 370.40 372.00 0.0M
2022-08-02 371.80 375.60 367.40 371.50 0.0M
2022-08-01 372.80 376.00 369.80 376.00 0.0M
2022-07-29 369.00 373.40 369.00 372.50 0.1M
2022-07-28 354.80 357.40 352.40 356.50 0.0M
2022-07-27 344.80 351.70 341.20 351.70 0.0M
2022-07-26 337.20 339.00 333.00 335.40 0.0M
2022-07-25 340.00 342.80 335.80 340.60 0.0M
2022-07-22 337.20 340.00 336.30 336.30 0.0M
2022-07-21 335.00 336.40 329.80 331.80 0.0M
2022-07-20 327.00 331.20 324.80 328.30 0.0M
2022-07-19 326.00 326.60 319.00 324.50 0.0M
2022-07-18 319.60 324.30 319.60 324.30 0.0M
2022-07-15 316.20 316.20 309.20 310.80 0.0M
2022-07-14 329.20 329.20 312.20 312.20 0.0M
2022-07-13 325.60 328.60 318.60 322.60 0.0M
2022-07-12 318.00 327.00 318.00 327.00 0.0M
2022-07-11 327.20 328.20 324.40 325.50 0.0M
2022-07-08 321.60 328.60 321.60 326.90 0.0M
2022-07-07 313.80 322.40 313.80 320.10 0.0M
2022-07-06 302.40 309.20 299.80 309.20 0.0M
2022-07-05 299.80 306.00 297.60 305.60 0.0M
2022-07-04 300.00 306.20 298.40 301.50 0.0M
2022-07-01 309.00 309.00 296.00 297.50 0.0M
2022-06-30 302.20 303.80 297.70 297.70 0.0M
2022-06-29 302.40 309.00 302.40 308.20 0.0M
2022-06-28 314.60 315.80 307.00 309.30 0.0M
2022-06-27 324.40 329.40 318.60 321.40 0.0M
2022-06-24 310.80 315.40 310.00 314.30 0.0M
2022-06-23 294.00 298.60 290.80 298.40 0.0M
2022-06-22 306.60 306.60 295.20 301.80 0.0M
2022-06-21 307.80 312.40 306.40 307.60 0.0M
2022-06-20 303.00 305.00 303.00 303.90 0.0M
2022-06-17 302.20 303.00 296.20 300.50 0.0M
2022-06-16 312.00 312.00 303.00 305.40 0.0M
2022-06-15 310.00 313.80 310.00 311.00 0.0M
2022-06-14 319.00 322.00 305.60 307.60 0.0M
2022-06-13 319.80 322.00 313.40 318.20 0.0M
2022-06-10 337.20 343.60 334.20 336.90 0.0M
2022-06-09 339.00 343.20 336.80 337.40 0.0M
2022-06-08 343.40 344.60 340.20 344.60 0.0M
2022-06-07 339.80 341.40 338.40 339.50 0.0M
2022-06-01 338.20 343.40 331.20 338.30 0.0M
2022-05-31 337.00 339.40 336.40 337.40 0.0M
2022-05-30 341.60 342.00 333.20 335.70 0.0M
2022-05-25 319.60 330.60 317.00 330.20 0.0M
2022-05-24 318.60 318.60 314.70 314.70 0.0M
2022-05-23 326.40 327.60 319.60 322.80 0.0M
2022-05-20 324.80 326.80 320.60 320.60 0.0M
2022-05-19 333.60 338.00 326.60 329.10 0.0M
2022-05-18 315.00 340.60 315.00 335.50 0.1M
2022-05-17 298.80 307.60 297.60 304.80 0.0M
2022-05-16 295.60 300.60 284.60 285.40 0.1M
2022-05-12 291.80 292.20 284.80 287.70 0.0M
2022-05-11 300.80 302.80 292.20 295.30 0.0M
2022-05-10 305.60 310.20 304.00 308.60 0.0M
2022-05-09 322.20 322.20 304.80 309.60 0.0M
2022-05-06 335.00 338.40 322.00 322.00 0.0M
2022-05-05 341.80 345.40 337.00 341.20 0.0M
2022-05-04 333.00 339.20 331.80 333.70 0.0M
2022-05-03 330.80 334.60 330.20 331.40 0.0M
2022-04-29 332.00 347.00 331.60 344.90 0.0M
2022-04-28 328.40 334.60 326.40 331.20 0.0M
2022-04-27 310.40 324.00 307.80 320.90 0.0M
2022-04-26 324.80 324.80 317.20 317.50 0.0M
2022-04-25 319.60 328.00 319.00 325.70 0.0M
2022-04-22 321.00 325.60 321.00 321.80 0.0M
2022-04-21 325.20 331.40 323.40 331.00 0.0M
2022-04-20 320.00 323.60 320.00 320.90 0.0M
2022-04-19 313.20 321.40 313.20 318.60 0.0M
2022-04-13 313.60 316.40 308.20 310.40 0.0M
2022-04-12 323.40 323.40 315.30 315.30 0.0M
2022-04-11 320.80 331.20 320.00 327.00 0.0M
2022-04-08 318.80 321.90 317.40 321.90 0.0M
2022-04-07 313.60 328.60 313.60 322.60 0.0M
2022-04-06 322.60 322.60 311.20 315.20 0.0M
2022-04-05 326.00 336.80 324.40 328.70 0.0M
2022-04-04 315.00 321.20 313.00 320.40 0.0M
2022-04-01 307.80 313.60 307.80 311.60 0.0M
2022-03-31 315.20 315.20 306.20 309.30 0.0M
2022-03-30 314.40 315.00 311.00 313.20 0.0M
2022-03-29 304.80 316.00 304.20 312.40 0.0M
2022-03-28 295.60 303.40 295.20 302.10 0.0M
2022-03-25 296.60 300.00 296.60 298.50 0.0M
2022-03-24 303.00 304.80 300.60 304.20 0.0M
2022-03-23 304.60 306.60 299.40 302.10 0.0M
2022-03-22 297.00 300.80 296.40 299.30 0.0M
2022-03-21 300.20 300.60 296.00 299.70 0.0M
2022-03-18 297.80 300.00 294.20 299.60 0.1M
2022-03-17 291.80 294.20 291.40 292.10 0.0M
2022-03-16 282.00 289.80 281.20 289.60 0.0M
2022-03-15 278.00 278.80 271.00 277.00 0.0M
2022-03-14 283.00 286.00 279.60 281.60 0.0M
2022-03-11 278.40 282.60 276.40 278.80 0.0M
2022-03-10 278.80 281.40 270.40 270.40 0.0M
2022-03-09 272.40 279.80 268.20 278.90 0.0M
2022-03-08 263.00 275.20 263.00 268.20 0.0M
2022-03-07 256.00 268.20 247.00 265.70 0.0M
2022-03-04 261.00 263.00 260.00 262.40 0.0M
2022-03-03 270.20 271.60 263.80 264.00 0.0M
2022-03-02 283.00 283.00 262.60 267.20 0.0M
2022-03-01 281.60 285.60 278.80 281.20 0.0M
2022-02-28 266.40 278.80 264.80 275.30 0.0M
2022-02-25 253.60 272.20 241.40 269.20 0.1M
2022-02-24 222.60 250.60 222.00 246.90 0.1M
2022-02-23 259.40 265.00 241.00 241.30 0.1M
2022-02-22 272.60 273.20 268.00 268.10 0.0M
2022-02-21 278.40 279.00 266.00 268.60 0.0M
2022-02-18 283.80 283.80 274.10 274.10 0.0M
2022-02-17 283.00 284.40 277.80 277.80 0.0M
2022-02-16 278.00 282.60 277.00 278.40 0.0M
2022-02-15 269.60 274.20 268.20 269.00 0.0M
2022-02-14 263.60 266.50 262.60 266.50 0.0M
2022-02-11 270.20 277.80 268.40 275.10 0.0M
2022-02-10 279.60 279.60 272.00 274.50 0.0M
2022-02-09 271.00 279.60 271.00 277.70 0.0M
2022-02-08 274.40 275.60 263.20 268.00 0.0M
2022-02-07 274.80 274.80 269.80 273.60 0.0M
2022-02-04 278.00 278.00 270.20 274.20 0.0M
2022-02-03 285.80 286.40 274.40 276.10 0.0M
2022-02-02 289.40 291.60 287.80 289.00 0.0M
2022-02-01 283.80 287.20 281.20 285.30 0.0M
2022-01-31 271.60 277.80 271.20 276.40 0.0M
2022-01-28 272.80 272.80 265.00 265.40 0.0M
2022-01-27 275.00 277.20 272.40 274.40 0.0M
2022-01-26 271.00 280.20 271.00 276.80 0.0M
2022-01-25 270.40 274.80 267.00 267.70 0.0M
2022-01-24 285.00 285.40 264.80 275.00 0.0M
2022-01-21 292.20 295.00 284.40 287.60 0.0M
2022-01-20 306.00 312.40 301.00 303.50 0.0M
2022-01-19 302.80 306.40 301.00 304.50 0.0M
2022-01-18 300.20 306.80 300.20 306.70 0.0M
2022-01-17 305.60 309.00 305.20 305.50 0.0M
2022-01-14 307.40 310.40 307.40 308.00 0.0M
2022-01-13 308.40 314.80 308.40 312.80 0.0M
2022-01-12 302.00 308.00 301.60 303.00 0.0M
2022-01-11 298.00 300.80 297.10 297.10 0.0M
2022-01-10 310.70 310.70 295.40 299.90 0.0M
2022-01-07 311.80 311.80 306.70 306.70 0.0M
2022-01-06 313.20 316.20 308.00 312.40 0.0M
2022-01-05 322.00 324.20 318.80 320.60 0.0M
2022-01-04 321.40 325.00 321.10 321.10 0.0M