Agilyx ASA AGLX
OSL · Norveç · Endüstriyel Hizmetler
NOK 15,60-0,60 (-%3,70)
Piyasa kapalı· · NOK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · NOK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 15,60 | -%3,70 | NOK 16,15 | NOK 16,15 | NOK 15,40 | 39,70K |
| 2026-09-30 | NOK 16,20 | -%1,52 | NOK 16,45 | NOK 16,50 | NOK 16,15 | 48,44K |
| 2026-09-29 | NOK 16,45 | -%1,50 | NOK 16,50 | NOK 16,65 | NOK 16,20 | 26,05K |
| 2026-09-28 | NOK 16,70 | +%1,21 | NOK 16,45 | NOK 16,70 | NOK 16,40 | 25,70K |
| 2026-09-25 | NOK 16,50 | +%0,30 | NOK 16,50 | NOK 17,00 | NOK 16,40 | 19,79K |
| 2026-09-24 | NOK 16,45 | -%1,20 | NOK 16,45 | NOK 16,85 | NOK 16,45 | 20,20K |
| 2026-09-23 | NOK 16,65 | -%2,06 | NOK 17,25 | NOK 17,25 | NOK 16,60 | 19,40K |
| 2026-09-22 | NOK 17,00 | +%3,34 | NOK 16,20 | NOK 17,30 | NOK 16,20 | 32,50K |
| 2026-09-21 | NOK 16,45 | +%2,17 | NOK 16,10 | NOK 16,45 | NOK 16,00 | 115,08K |
| 2026-09-18 | NOK 16,10 | +%0,31 | NOK 16,00 | NOK 16,10 | NOK 15,65 | 15,70K |
| 2026-09-17 | NOK 16,05 | +%0,31 | NOK 16,00 | NOK 16,25 | NOK 16,00 | 12,25K |
| 2026-09-16 | NOK 16,00 | -%1,23 | NOK 16,20 | NOK 16,20 | NOK 16,00 | 10,57K |
| 2026-09-15 | NOK 16,20 | -%2,11 | NOK 16,55 | NOK 16,55 | NOK 16,20 | 111,60K |
| 2026-09-14 | NOK 16,55 | -%2,65 | NOK 17,00 | NOK 17,05 | NOK 16,55 | 15,99K |
| 2026-09-11 | NOK 17,00 | +%3,03 | NOK 16,50 | NOK 17,50 | NOK 16,50 | 22,83K |
| 2026-09-10 | NOK 16,50 | -%2,08 | NOK 16,65 | NOK 16,85 | NOK 16,50 | 15,49K |
| 2026-09-09 | NOK 16,85 | +%1,20 | NOK 16,50 | NOK 16,85 | NOK 16,50 | 7,06K |
| 2026-09-08 | NOK 16,65 | -%0,60 | NOK 16,60 | NOK 16,95 | NOK 16,50 | 17,62K |
| 2026-09-07 | NOK 16,75 | -%2,33 | NOK 16,95 | NOK 16,95 | NOK 16,70 | 18,61K |
| 2026-09-04 | NOK 17,15 | +%1,18 | NOK 16,85 | NOK 17,15 | NOK 16,60 | 20,61K |
| 2026-09-03 | NOK 16,95 | -%3,42 | NOK 17,30 | NOK 17,30 | NOK 16,90 | 15,71K |
| 2026-09-02 | NOK 17,55 | -%1,96 | NOK 17,55 | NOK 17,55 | NOK 17,20 | 6,37K |
| 2026-09-01 | NOK 17,90 | -%2,72 | NOK 18,20 | NOK 18,20 | NOK 17,70 | 6,46K |
| 2026-08-31 | NOK 18,40 | +%0,82 | NOK 18,30 | NOK 18,75 | NOK 17,90 | 26,28K |
| 2026-08-28 | NOK 18,25 | %0,00 | NOK 18,05 | NOK 18,25 | NOK 17,70 | 24,62K |
| 2026-08-27 | NOK 18,25 | +%2,82 | NOK 17,75 | NOK 18,30 | NOK 17,75 | 40,95K |
| 2026-08-26 | NOK 17,75 | +%2,60 | NOK 17,20 | NOK 17,95 | NOK 17,20 | 12,38K |
| 2026-08-25 | NOK 17,30 | -%1,14 | NOK 17,50 | NOK 17,50 | NOK 17,20 | 11,11K |
| 2026-08-24 | NOK 17,50 | -%0,85 | NOK 17,65 | NOK 17,75 | NOK 17,50 | 5,69K |
| 2026-08-21 | NOK 17,65 | +%3,22 | NOK 17,30 | NOK 17,85 | NOK 17,30 | 10,42K |
| 2026-08-20 | NOK 17,10 | -%1,16 | NOK 17,30 | NOK 17,30 | NOK 17,10 | 5,09K |
| 2026-08-19 | NOK 17,30 | -%1,42 | NOK 17,55 | NOK 17,55 | NOK 17,30 | 4,44K |
| 2026-08-18 | NOK 17,55 | -%1,96 | NOK 17,75 | NOK 17,75 | NOK 17,55 | 7,44K |
| 2026-08-17 | NOK 17,90 | +%0,85 | NOK 17,90 | NOK 17,95 | NOK 17,70 | 16,59K |
| 2026-08-14 | NOK 17,75 | -%0,84 | NOK 18,00 | NOK 18,00 | NOK 17,20 | 32,55K |
| 2026-08-13 | NOK 17,90 | %0,00 | NOK 17,90 | NOK 18,10 | NOK 17,90 | 5,99K |
| 2026-08-12 | NOK 17,90 | -%2,72 | NOK 18,10 | NOK 18,20 | NOK 17,90 | 10,02K |
| 2026-08-11 | NOK 18,40 | -%0,81 | NOK 18,50 | NOK 18,50 | NOK 18,40 | 9,60K |
| 2026-08-10 | NOK 18,55 | +%0,27 | NOK 18,55 | NOK 18,70 | NOK 18,55 | 2,04K |
| 2026-08-07 | NOK 18,50 | -%0,54 | NOK 18,50 | NOK 18,75 | NOK 18,45 | 7,46K |
| 2026-08-06 | NOK 18,60 | -%2,87 | NOK 19,30 | NOK 19,30 | NOK 18,50 | 35,55K |
| 2026-08-05 | NOK 19,15 | +%0,79 | NOK 19,05 | NOK 19,25 | NOK 19,05 | 1,90K |
| 2026-08-04 | NOK 19,00 | %0,00 | NOK 19,05 | NOK 19,05 | NOK 19,00 | 6,12K |
| 2026-08-03 | NOK 19,00 | -%0,52 | NOK 19,20 | NOK 19,20 | NOK 18,80 | 15,16K |
| 2026-07-31 | NOK 19,10 | %0,00 | NOK 18,90 | NOK 19,30 | NOK 18,90 | 23,59K |
| 2026-07-30 | NOK 19,10 | -%0,52 | NOK 19,30 | NOK 19,35 | NOK 19,10 | 13,19K |
| 2026-07-29 | NOK 19,20 | +%1,86 | NOK 18,90 | NOK 19,20 | NOK 18,90 | 12,15K |
| 2026-07-28 | NOK 18,85 | +%0,80 | NOK 18,70 | NOK 19,10 | NOK 18,55 | 14,77K |
| 2026-07-27 | NOK 18,70 | +%0,54 | NOK 18,60 | NOK 18,70 | NOK 18,50 | 3,00K |
| 2026-07-24 | NOK 18,60 | +%1,09 | NOK 18,50 | NOK 18,60 | NOK 18,50 | 5,01K |
| 2026-07-23 | NOK 18,40 | +%1,94 | NOK 18,00 | NOK 18,55 | NOK 18,00 | 10,76K |
| 2026-07-22 | NOK 18,05 | -%2,43 | NOK 18,30 | NOK 18,30 | NOK 18,05 | 3,81K |
| 2026-07-21 | NOK 18,50 | +%1,65 | NOK 18,20 | NOK 18,50 | NOK 18,15 | 13,84K |
| 2026-07-20 | NOK 18,20 | +%7,69 | NOK 17,00 | NOK 18,45 | NOK 17,00 | 35,96K |
| 2026-07-17 | NOK 16,90 | +%2,42 | NOK 16,40 | NOK 17,10 | NOK 16,30 | 40,52K |
| 2026-07-16 | NOK 16,50 | +%0,92 | NOK 16,50 | NOK 16,55 | NOK 15,85 | 68,77K |
| 2026-07-15 | NOK 16,35 | -%5,22 | NOK 17,00 | NOK 17,00 | NOK 16,00 | 72,86K |
| 2026-07-14 | NOK 17,25 | -%4,17 | NOK 17,80 | NOK 17,85 | NOK 16,95 | 49,54K |
| 2026-07-13 | NOK 18,00 | -%2,44 | NOK 18,65 | NOK 18,65 | NOK 17,60 | 39,04K |
| 2026-07-10 | NOK 18,45 | -%4,40 | NOK 19,05 | NOK 19,05 | NOK 18,45 | 39,28K |
| 2026-07-09 | NOK 19,30 | -%1,03 | NOK 19,50 | NOK 19,50 | NOK 18,45 | 66,23K |
| 2026-07-08 | NOK 19,50 | -%5,80 | NOK 20,40 | NOK 20,40 | NOK 18,95 | 45,52K |
| 2026-07-07 | NOK 20,70 | -%1,90 | NOK 20,80 | NOK 21,00 | NOK 20,20 | 38,04K |
| 2026-07-06 | NOK 21,10 | -%2,76 | NOK 21,20 | NOK 21,30 | NOK 20,80 | 44,29K |
| 2026-07-03 | NOK 21,70 | +%3,33 | NOK 20,80 | NOK 21,70 | NOK 20,80 | 15,18K |
| 2026-07-02 | NOK 21,00 | -%4,55 | NOK 21,80 | NOK 21,80 | NOK 20,90 | 34,00K |
| 2026-07-01 | NOK 22,00 | -%1,79 | NOK 22,20 | NOK 22,20 | NOK 21,50 | 32,58K |
| 2026-06-30 | NOK 22,40 | +%0,45 | NOK 22,00 | NOK 22,40 | NOK 22,00 | 71,71K |
| 2026-06-29 | NOK 22,30 | %0,00 | NOK 22,10 | NOK 22,30 | NOK 21,80 | 74,25K |
| 2026-06-26 | NOK 22,30 | +%2,29 | NOK 21,60 | NOK 22,30 | NOK 21,60 | 18,33K |
| 2026-06-25 | NOK 21,80 | +%1,40 | NOK 21,20 | NOK 22,10 | NOK 21,20 | 76,36K |
| 2026-06-24 | NOK 21,50 | -%0,46 | NOK 21,50 | NOK 21,80 | NOK 21,00 | 65,25K |
| 2026-06-23 | NOK 21,60 | +%0,47 | NOK 21,00 | NOK 21,70 | NOK 20,80 | 36,20K |
| 2026-06-22 | NOK 21,50 | +%0,94 | NOK 21,30 | NOK 21,50 | NOK 21,30 | 4,45K |
| 2026-06-19 | NOK 21,30 | +%0,47 | NOK 20,80 | NOK 21,30 | NOK 20,70 | 20,86K |
| 2026-06-18 | NOK 21,20 | +%0,47 | NOK 21,00 | NOK 21,20 | NOK 20,80 | 15,82K |
| 2026-06-17 | NOK 21,10 | +%0,96 | NOK 20,90 | NOK 21,40 | NOK 20,50 | 22,84K |
| 2026-06-16 | NOK 20,90 | -%2,34 | NOK 21,00 | NOK 21,20 | NOK 20,90 | 2,12K |
| 2026-06-15 | NOK 21,40 | -%0,47 | NOK 21,50 | NOK 21,80 | NOK 21,00 | 46,07K |
| 2026-06-12 | NOK 21,50 | -%0,92 | NOK 21,70 | NOK 22,40 | NOK 21,20 | 41,57K |
| 2026-06-11 | NOK 21,70 | -%0,46 | NOK 22,00 | NOK 22,20 | NOK 21,60 | 34,91K |
| 2026-06-10 | NOK 21,80 | -%1,36 | NOK 22,20 | NOK 22,20 | NOK 21,70 | 6,77K |
| 2026-06-09 | NOK 22,10 | +%0,45 | NOK 21,80 | NOK 23,20 | NOK 21,30 | 194,08K |
| 2026-06-08 | NOK 22,00 | -%0,90 | NOK 22,10 | NOK 22,40 | NOK 21,60 | 22,85K |
| 2026-06-05 | NOK 22,20 | +%0,91 | NOK 21,70 | NOK 22,20 | NOK 21,70 | 6,44K |
| 2026-06-04 | NOK 22,00 | +%1,85 | NOK 21,70 | NOK 22,00 | NOK 20,80 | 33,46K |
| 2026-06-03 | NOK 21,60 | -%1,82 | NOK 21,80 | NOK 22,10 | NOK 21,50 | 6,82K |
| 2026-06-02 | NOK 22,00 | -%1,35 | NOK 22,10 | NOK 22,10 | NOK 21,50 | 25,40K |
| 2026-06-01 | NOK 22,30 | -%0,89 | NOK 22,50 | NOK 22,90 | NOK 21,80 | 33,11K |
| 2026-05-29 | NOK 22,50 | %0,00 | NOK 22,30 | NOK 22,60 | NOK 21,80 | 45,27K |