Akastor ASA AKAST
OSL · Norveç · Endüstriyel Hizmetler
NOK 12,58-0,30 (-%2,33)
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 12,58 | -%2,33 | NOK 12,82 | NOK 12,82 | NOK 12,46 | 501,19K |
| 2026-09-30 | NOK 12,88 | -%0,16 | NOK 12,90 | NOK 12,90 | NOK 12,72 | 345,96K |
| 2026-09-29 | NOK 12,90 | -%1,07 | NOK 13,00 | NOK 13,00 | NOK 12,86 | 194,70K |
| 2026-09-28 | NOK 13,04 | +%0,93 | NOK 12,92 | NOK 13,08 | NOK 12,92 | 143,53K |
| 2026-09-25 | NOK 12,92 | -%0,92 | NOK 13,12 | NOK 13,14 | NOK 12,86 | 259,64K |
| 2026-09-24 | NOK 13,04 | +%0,46 | NOK 12,98 | NOK 13,14 | NOK 12,98 | 274,84K |
| 2026-09-23 | NOK 12,98 | +%0,31 | NOK 13,10 | NOK 13,10 | NOK 12,76 | 264,69K |
| 2026-09-22 | NOK 12,94 | -%1,22 | NOK 13,20 | NOK 13,20 | NOK 12,80 | 369,39K |
| 2026-09-21 | NOK 13,10 | -%2,38 | NOK 13,42 | NOK 13,42 | NOK 13,10 | 427,24K |
| 2026-09-18 | NOK 13,42 | -%0,45 | NOK 13,44 | NOK 13,46 | NOK 13,22 | 268,53K |
| 2026-09-17 | NOK 13,48 | +%0,75 | NOK 13,44 | NOK 13,48 | NOK 13,32 | 370,63K |
| 2026-09-16 | NOK 13,38 | +%3,08 | NOK 13,16 | NOK 13,42 | NOK 13,12 | 320,97K |
| 2026-09-15 | NOK 12,98 | -%1,22 | NOK 13,26 | NOK 13,26 | NOK 12,96 | 317,56K |
| 2026-09-14 | NOK 13,14 | -%1,50 | NOK 13,42 | NOK 13,44 | NOK 13,04 | 230,67K |
| 2026-09-11 | NOK 13,34 | -%0,45 | NOK 13,40 | NOK 13,44 | NOK 13,24 | 385,93K |
| 2026-09-10 | NOK 13,40 | -%0,59 | NOK 13,70 | NOK 13,70 | NOK 13,32 | 269,07K |
| 2026-09-09 | NOK 13,48 | -%1,61 | NOK 13,64 | NOK 13,70 | NOK 13,46 | 311,05K |
| 2026-09-08 | NOK 13,70 | +%2,54 | NOK 13,40 | NOK 13,82 | NOK 13,28 | 429,25K |
| 2026-09-07 | NOK 13,36 | +%0,60 | NOK 13,34 | NOK 13,54 | NOK 13,20 | 500,61K |
| 2026-09-04 | NOK 13,28 | +%1,68 | NOK 13,08 | NOK 13,30 | NOK 13,06 | 495,79K |
| 2026-09-03 | NOK 13,06 | -%0,61 | NOK 13,14 | NOK 13,32 | NOK 13,04 | 340,28K |
| 2026-09-02 | NOK 13,14 | -%2,23 | NOK 13,44 | NOK 13,46 | NOK 13,10 | 546,46K |
| 2026-09-01 | NOK 13,44 | -%1,61 | NOK 13,62 | NOK 13,82 | NOK 13,38 | 485,15K |
| 2026-08-31 | NOK 13,66 | +%1,19 | NOK 13,68 | NOK 13,78 | NOK 13,46 | 274,26K |
| 2026-08-28 | NOK 13,50 | +%1,66 | NOK 13,50 | NOK 13,58 | NOK 13,40 | 251,84K |
| 2026-08-27 | NOK 13,28 | +%0,91 | NOK 14,08 | NOK 14,08 | NOK 13,24 | 529,10K |
| 2026-08-26 | NOK 13,16 | -%1,05 | NOK 13,30 | NOK 13,34 | NOK 12,96 | 702,27K |
| 2026-08-25 | NOK 13,30 | -%6,99 | NOK 13,76 | NOK 13,76 | NOK 13,28 | 1,39M |
| 2026-08-24 | NOK 14,30 | +%4,08 | NOK 14,32 | NOK 14,40 | NOK 14,00 | 1,03M |
| 2026-08-21 | NOK 13,74 | -%1,29 | NOK 14,10 | NOK 14,10 | NOK 13,68 | 1,16M |
| 2026-08-20 | NOK 13,92 | +%0,14 | NOK 14,06 | NOK 14,10 | NOK 13,76 | 455,85K |
| 2026-08-19 | NOK 13,90 | -%0,86 | NOK 14,10 | NOK 14,24 | NOK 13,90 | 292,23K |
| 2026-08-18 | NOK 14,02 | -%2,23 | NOK 14,36 | NOK 14,48 | NOK 14,02 | 390,08K |
| 2026-08-17 | NOK 14,34 | +%0,28 | NOK 14,58 | NOK 14,58 | NOK 14,28 | 389,77K |
| 2026-08-14 | NOK 14,30 | +%3,47 | NOK 13,98 | NOK 14,42 | NOK 13,98 | 719,18K |
| 2026-08-13 | NOK 13,82 | +%3,91 | NOK 13,50 | NOK 14,08 | NOK 13,48 | 768,85K |
| 2026-08-12 | NOK 13,30 | +%1,06 | NOK 13,02 | NOK 13,34 | NOK 13,02 | 194,38K |
| 2026-08-11 | NOK 13,16 | +%1,70 | NOK 12,94 | NOK 13,28 | NOK 12,90 | 476,45K |
| 2026-08-10 | NOK 12,94 | +%0,31 | NOK 12,94 | NOK 13,00 | NOK 12,86 | 274,52K |
| 2026-08-07 | NOK 12,90 | -%0,46 | NOK 12,96 | NOK 12,96 | NOK 12,84 | 140,13K |
| 2026-08-06 | NOK 12,96 | -%0,31 | NOK 13,10 | NOK 13,10 | NOK 12,80 | 185,24K |
| 2026-08-05 | NOK 13,00 | %0,00 | NOK 13,00 | NOK 13,00 | NOK 12,90 | 256,10K |
| 2026-08-04 | NOK 13,00 | +%0,15 | NOK 12,98 | NOK 13,14 | NOK 12,86 | 525,07K |
| 2026-08-03 | NOK 12,98 | %0,00 | NOK 13,00 | NOK 13,06 | NOK 12,88 | 251,58K |
| 2026-07-31 | NOK 12,98 | +%1,56 | NOK 13,08 | NOK 13,18 | NOK 12,80 | 375,76K |
| 2026-07-30 | NOK 12,78 | -%1,08 | NOK 13,08 | NOK 13,08 | NOK 12,74 | 225,36K |
| 2026-07-29 | NOK 12,92 | -%0,15 | NOK 12,92 | NOK 13,06 | NOK 12,86 | 257,37K |
| 2026-07-28 | NOK 12,94 | -%0,92 | NOK 12,82 | NOK 12,96 | NOK 12,52 | 414,74K |
| 2026-07-27 | NOK 13,06 | -%4,95 | NOK 13,50 | NOK 13,52 | NOK 13,06 | 386,67K |
| 2026-07-24 | NOK 13,74 | +%4,73 | NOK 13,12 | NOK 13,88 | NOK 12,98 | 553,64K |
| 2026-07-23 | NOK 13,12 | +%1,39 | NOK 13,02 | NOK 13,22 | NOK 13,02 | 273,57K |
| 2026-07-22 | NOK 12,94 | +%1,09 | NOK 12,84 | NOK 13,00 | NOK 12,76 | 202,18K |
| 2026-07-21 | NOK 12,80 | +%1,27 | NOK 12,58 | NOK 12,86 | NOK 12,58 | 104,54K |
| 2026-07-20 | NOK 12,64 | +%0,32 | NOK 13,10 | NOK 13,10 | NOK 12,56 | 90,44K |
| 2026-07-17 | NOK 12,60 | -%0,32 | NOK 12,62 | NOK 12,62 | NOK 12,50 | 280,70K |
| 2026-07-16 | NOK 12,64 | -%2,47 | NOK 12,82 | NOK 12,86 | NOK 12,64 | 234,53K |
| 2026-07-15 | NOK 12,96 | +%0,47 | NOK 13,00 | NOK 13,06 | NOK 12,84 | 141,44K |
| 2026-07-14 | NOK 12,90 | +%0,16 | NOK 13,00 | NOK 13,08 | NOK 12,88 | 366,32K |
| 2026-07-13 | NOK 12,88 | -%0,46 | NOK 12,80 | NOK 12,98 | NOK 12,80 | 248,36K |
| 2026-07-10 | NOK 12,94 | +%0,15 | NOK 13,10 | NOK 13,10 | NOK 12,82 | 86,69K |
| 2026-07-09 | NOK 12,92 | -%2,27 | NOK 13,26 | NOK 13,26 | NOK 12,90 | 99,72K |
| 2026-07-08 | NOK 13,22 | +%3,44 | NOK 13,10 | NOK 13,22 | NOK 12,84 | 221,62K |
| 2026-07-07 | NOK 12,78 | -%0,93 | NOK 12,90 | NOK 12,96 | NOK 12,78 | 113,73K |
| 2026-07-06 | NOK 12,90 | -%2,27 | NOK 13,26 | NOK 13,26 | NOK 12,80 | 282,87K |
| 2026-07-03 | NOK 13,20 | -%0,60 | NOK 13,34 | NOK 13,34 | NOK 13,20 | 76,63K |
| 2026-07-02 | NOK 13,28 | -%0,30 | NOK 13,36 | NOK 13,38 | NOK 13,00 | 374,69K |
| 2026-07-01 | NOK 13,32 | -%1,91 | NOK 13,58 | NOK 13,70 | NOK 13,30 | 244,17K |
| 2026-06-30 | NOK 13,58 | +%1,04 | NOK 13,60 | NOK 13,72 | NOK 13,42 | 1,41M |
| 2026-06-29 | NOK 13,44 | +%1,82 | NOK 13,34 | NOK 13,58 | NOK 13,24 | 712,89K |
| 2026-06-26 | NOK 13,20 | +%6,45 | NOK 12,60 | NOK 13,20 | NOK 12,30 | 982,05K |
| 2026-06-25 | NOK 12,40 | +%3,51 | NOK 11,88 | NOK 12,54 | NOK 11,88 | 1,09M |
| 2026-06-24 | NOK 11,98 | -%1,64 | NOK 12,44 | NOK 12,44 | NOK 11,96 | 164,28K |
| 2026-06-23 | NOK 12,18 | %0,00 | NOK 12,20 | NOK 12,24 | NOK 12,04 | 191,50K |
| 2026-06-22 | NOK 12,18 | -%0,65 | NOK 12,26 | NOK 12,38 | NOK 12,18 | 69,44K |
| 2026-06-19 | NOK 12,26 | +%0,49 | NOK 12,30 | NOK 12,40 | NOK 12,20 | 171,54K |
| 2026-06-18 | NOK 12,20 | -%3,33 | NOK 12,60 | NOK 12,64 | NOK 12,20 | 207,50K |
| 2026-06-17 | NOK 12,62 | -%1,10 | NOK 12,70 | NOK 12,76 | NOK 12,60 | 65,84K |
| 2026-06-16 | NOK 12,76 | -%0,47 | NOK 12,54 | NOK 12,90 | NOK 12,54 | 200,45K |
| 2026-06-15 | NOK 12,82 | -%1,99 | NOK 13,14 | NOK 13,18 | NOK 12,80 | 280,26K |
| 2026-06-12 | NOK 13,08 | -%1,51 | NOK 13,10 | NOK 13,24 | NOK 12,98 | 148,22K |
| 2026-06-11 | NOK 13,28 | -%0,90 | NOK 13,50 | NOK 13,50 | NOK 13,14 | 280,10K |
| 2026-06-10 | NOK 13,40 | -%0,74 | NOK 13,46 | NOK 13,50 | NOK 13,34 | 125,85K |
| 2026-06-09 | NOK 13,50 | -%1,32 | NOK 13,62 | NOK 13,74 | NOK 13,46 | 648,70K |
| 2026-06-08 | NOK 13,68 | -%0,58 | NOK 13,54 | NOK 13,80 | NOK 13,54 | 206,45K |
| 2026-06-05 | NOK 13,76 | +%1,03 | NOK 13,50 | NOK 13,76 | NOK 13,50 | 449,00K |
| 2026-06-04 | NOK 13,62 | +%0,89 | NOK 13,60 | NOK 13,70 | NOK 13,40 | 147,04K |
| 2026-06-03 | NOK 13,50 | -%1,17 | NOK 13,66 | NOK 13,70 | NOK 13,48 | 209,30K |
| 2026-06-02 | NOK 13,66 | -%1,30 | NOK 14,30 | NOK 14,30 | NOK 13,62 | 121,23K |
| 2026-06-01 | NOK 13,84 | +%1,02 | NOK 13,72 | NOK 13,86 | NOK 13,62 | 251,42K |
| 2026-05-29 | NOK 13,70 | -%1,72 | NOK 13,94 | NOK 14,00 | NOK 13,68 | 324,55K |