ALNG ASA ALNG
OSL · Norveç · Enerji Mineralleri
NOK 3,42-0,03 (-%0,87)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 3,45 | +%2,99 | NOK 3,35 | NOK 3,45 | NOK 3,35 | 274,39K |
| 2026-09-29 | NOK 3,35 | -%0,59 | NOK 3,47 | NOK 3,47 | NOK 3,34 | 64,95K |
| 2026-09-28 | NOK 3,37 | +%1,20 | NOK 3,33 | NOK 3,44 | NOK 3,33 | 37,27K |
| 2026-09-25 | NOK 3,33 | -%1,19 | NOK 3,21 | NOK 3,47 | NOK 3,21 | 140,02K |
| 2026-09-24 | NOK 3,37 | +%1,51 | NOK 3,21 | NOK 3,39 | NOK 3,21 | 94,73K |
| 2026-09-23 | NOK 3,32 | -%1,19 | NOK 3,20 | NOK 3,39 | NOK 3,20 | 49,07K |
| 2026-09-22 | NOK 3,36 | +%3,70 | NOK 3,20 | NOK 3,40 | NOK 3,19 | 207,75K |
| 2026-09-21 | NOK 3,24 | %0,00 | NOK 3,19 | NOK 3,27 | NOK 3,19 | 60,84K |
| 2026-09-18 | NOK 3,24 | -%0,31 | NOK 3,25 | NOK 3,25 | NOK 3,22 | 26,24K |
| 2026-09-17 | NOK 3,25 | %0,00 | NOK 3,25 | NOK 3,26 | NOK 3,21 | 41,24K |
| 2026-09-16 | NOK 3,25 | +%0,31 | NOK 3,21 | NOK 3,28 | NOK 3,10 | 258,47K |
| 2026-09-15 | NOK 3,24 | +%0,62 | NOK 3,24 | NOK 3,33 | NOK 3,24 | 136,53K |
| 2026-09-14 | NOK 3,22 | -%4,73 | NOK 3,34 | NOK 3,49 | NOK 3,22 | 222,31K |
| 2026-09-11 | NOK 3,38 | +%0,90 | NOK 3,29 | NOK 3,38 | NOK 3,28 | 39,72K |
| 2026-09-10 | NOK 3,35 | %0,00 | NOK 3,40 | NOK 3,40 | NOK 3,31 | 30,91K |
| 2026-09-09 | NOK 3,35 | +%0,90 | NOK 3,43 | NOK 3,43 | NOK 3,31 | 39,33K |
| 2026-09-08 | NOK 3,32 | -%2,35 | NOK 3,25 | NOK 3,42 | NOK 3,25 | 244,14K |
| 2026-09-07 | NOK 3,40 | +%1,49 | NOK 3,36 | NOK 3,44 | NOK 3,36 | 59,21K |
| 2026-09-04 | NOK 3,35 | -%0,59 | NOK 3,34 | NOK 3,35 | NOK 3,30 | 49,08K |
| 2026-09-03 | NOK 3,37 | -%0,88 | NOK 3,39 | NOK 3,44 | NOK 3,37 | 118,95K |
| 2026-09-02 | NOK 3,40 | -%1,16 | NOK 3,38 | NOK 3,48 | NOK 3,37 | 108,47K |
| 2026-09-01 | NOK 3,44 | -%0,86 | NOK 3,45 | NOK 3,47 | NOK 3,35 | 194,67K |
| 2026-08-31 | NOK 3,47 | +%3,89 | NOK 3,34 | NOK 3,47 | NOK 3,34 | 110,30K |
| 2026-08-28 | NOK 3,34 | -%1,76 | NOK 3,35 | NOK 3,39 | NOK 3,33 | 122,01K |
| 2026-08-27 | NOK 3,40 | +%0,59 | NOK 3,40 | NOK 3,42 | NOK 3,32 | 123,95K |
| 2026-08-26 | NOK 3,38 | -%0,59 | NOK 3,34 | NOK 3,38 | NOK 3,34 | 131,68K |
| 2026-08-25 | NOK 3,40 | +%0,29 | NOK 3,40 | NOK 3,40 | NOK 3,31 | 40,62K |
| 2026-08-24 | NOK 3,39 | +%0,89 | NOK 3,32 | NOK 3,39 | NOK 3,22 | 58,33K |
| 2026-08-21 | NOK 3,36 | +%2,75 | NOK 3,31 | NOK 3,41 | NOK 3,26 | 73,00K |
| 2026-08-20 | NOK 3,27 | +%0,62 | NOK 3,26 | NOK 3,27 | NOK 3,20 | 33,32K |
| 2026-08-19 | NOK 3,25 | -%1,52 | NOK 3,50 | NOK 3,50 | NOK 3,25 | 177,35K |
| 2026-08-18 | NOK 3,30 | -%8,33 | NOK 3,30 | NOK 3,45 | NOK 3,25 | 394,57K |
| 2026-08-17 | NOK 3,60 | +%1,41 | NOK 3,50 | NOK 3,60 | NOK 3,50 | 107,31K |
| 2026-08-14 | NOK 3,55 | +%0,28 | NOK 3,70 | NOK 3,70 | NOK 3,52 | 51,34K |
| 2026-08-13 | NOK 3,54 | -%2,75 | NOK 3,46 | NOK 3,65 | NOK 3,46 | 85,10K |
| 2026-08-12 | NOK 3,64 | +%1,68 | NOK 3,67 | NOK 3,67 | NOK 3,55 | 43,12K |
| 2026-08-11 | NOK 3,58 | -%0,56 | NOK 3,60 | NOK 3,60 | NOK 3,50 | 127,80K |
| 2026-08-10 | NOK 3,60 | -%1,10 | NOK 3,75 | NOK 3,75 | NOK 3,53 | 62,61K |
| 2026-08-07 | NOK 3,64 | -%0,82 | NOK 3,60 | NOK 3,64 | NOK 3,54 | 64,94K |
| 2026-08-06 | NOK 3,67 | +%1,38 | NOK 3,69 | NOK 3,71 | NOK 3,51 | 148,82K |
| 2026-08-05 | NOK 3,62 | -%2,16 | NOK 3,65 | NOK 3,75 | NOK 3,53 | 123,13K |
| 2026-08-04 | NOK 3,70 | -%3,90 | NOK 3,90 | NOK 3,90 | NOK 3,65 | 53,78K |
| 2026-08-03 | NOK 3,85 | -%1,03 | NOK 3,70 | NOK 3,85 | NOK 3,63 | 155,81K |
| 2026-07-31 | NOK 3,89 | +%0,26 | NOK 3,84 | NOK 3,90 | NOK 3,59 | 800,83K |
| 2026-07-30 | NOK 3,88 | +%2,11 | NOK 3,60 | NOK 3,90 | NOK 3,54 | 275,84K |
| 2026-07-29 | NOK 3,80 | +%1,88 | NOK 3,72 | NOK 3,80 | NOK 3,63 | 95,70K |
| 2026-07-28 | NOK 3,73 | +%0,81 | NOK 3,70 | NOK 3,75 | NOK 3,52 | 143,65K |
| 2026-07-27 | NOK 3,70 | +%0,82 | NOK 3,51 | NOK 3,70 | NOK 3,51 | 67,99K |
| 2026-07-24 | NOK 3,67 | -%0,54 | NOK 3,54 | NOK 3,68 | NOK 3,54 | 17,32K |
| 2026-07-23 | NOK 3,69 | +%1,37 | NOK 3,64 | NOK 3,75 | NOK 3,55 | 289,13K |
| 2026-07-22 | NOK 3,64 | -%0,82 | NOK 3,60 | NOK 3,65 | NOK 3,55 | 41,86K |
| 2026-07-21 | NOK 3,67 | +%3,09 | NOK 3,51 | NOK 3,67 | NOK 3,51 | 78,42K |
| 2026-07-20 | NOK 3,56 | %0,00 | NOK 3,52 | NOK 3,69 | NOK 3,52 | 84,69K |
| 2026-07-17 | NOK 3,56 | -%2,73 | NOK 3,51 | NOK 3,78 | NOK 3,51 | 115,61K |
| 2026-07-16 | NOK 3,66 | -%2,92 | NOK 3,55 | NOK 3,76 | NOK 3,55 | 28,21K |
| 2026-07-15 | NOK 3,77 | +%0,80 | NOK 3,74 | NOK 3,78 | NOK 3,65 | 100,01K |
| 2026-07-14 | NOK 3,74 | %0,00 | NOK 3,75 | NOK 3,75 | NOK 3,62 | 78,97K |
| 2026-07-13 | NOK 3,74 | +%2,47 | NOK 3,41 | NOK 3,75 | NOK 3,41 | 143,67K |
| 2026-07-10 | NOK 3,65 | +%1,39 | NOK 3,64 | NOK 3,65 | NOK 3,47 | 148,50K |
| 2026-07-09 | NOK 3,60 | -%4,26 | NOK 3,70 | NOK 3,76 | NOK 3,60 | 27,28K |
| 2026-07-08 | NOK 3,76 | +%3,01 | NOK 3,65 | NOK 3,76 | NOK 3,53 | 167,96K |
| 2026-07-07 | NOK 3,65 | -%2,67 | NOK 3,72 | NOK 3,72 | NOK 3,60 | 153,38K |
| 2026-07-06 | NOK 3,75 | +%4,17 | NOK 3,26 | NOK 3,79 | NOK 3,26 | 382,99K |
| 2026-07-03 | NOK 3,60 | +%3,15 | NOK 3,38 | NOK 3,60 | NOK 3,20 | 459,92K |
| 2026-07-02 | NOK 3,49 | +%1,16 | NOK 3,15 | NOK 3,50 | NOK 3,15 | 263,03K |
| 2026-07-01 | NOK 3,45 | +%1,47 | NOK 3,19 | NOK 3,45 | NOK 3,19 | 246,50K |
| 2026-06-30 | NOK 3,40 | +%1,49 | NOK 3,20 | NOK 3,44 | NOK 3,07 | 268,21K |
| 2026-06-29 | NOK 3,35 | +%1,21 | NOK 3,20 | NOK 3,35 | NOK 3,17 | 92,36K |
| 2026-06-26 | NOK 3,31 | +%4,42 | NOK 3,18 | NOK 3,31 | NOK 3,10 | 161,13K |
| 2026-06-25 | NOK 3,17 | +%0,63 | NOK 3,13 | NOK 3,17 | NOK 3,10 | 40,52K |
| 2026-06-24 | NOK 3,15 | -%0,94 | NOK 3,14 | NOK 3,20 | NOK 3,10 | 147,40K |
| 2026-06-23 | NOK 3,18 | -%1,85 | NOK 3,13 | NOK 3,29 | NOK 3,13 | 207,04K |
| 2026-06-22 | NOK 3,24 | -%0,61 | NOK 3,14 | NOK 3,25 | NOK 3,14 | 123,06K |
| 2026-06-19 | NOK 3,26 | -%0,61 | NOK 3,41 | NOK 3,41 | NOK 3,22 | 27,69K |
| 2026-06-18 | NOK 3,28 | -%0,30 | NOK 3,42 | NOK 3,42 | NOK 3,26 | 45,18K |
| 2026-06-17 | NOK 3,29 | +%2,81 | NOK 3,13 | NOK 3,44 | NOK 3,13 | 160,12K |
| 2026-06-16 | NOK 3,20 | +%1,91 | NOK 3,14 | NOK 3,24 | NOK 3,14 | 121,45K |
| 2026-06-15 | NOK 3,14 | -%1,26 | NOK 3,18 | NOK 3,23 | NOK 3,11 | 153,10K |
| 2026-06-12 | NOK 3,18 | -%2,15 | NOK 3,20 | NOK 3,26 | NOK 3,17 | 166,97K |
| 2026-06-11 | NOK 3,25 | %0,00 | NOK 3,23 | NOK 3,25 | NOK 3,21 | 118,87K |
| 2026-06-10 | NOK 3,25 | +%0,93 | NOK 3,40 | NOK 3,40 | NOK 3,09 | 211,23K |
| 2026-06-09 | NOK 3,22 | -%0,92 | NOK 3,20 | NOK 3,27 | NOK 3,20 | 76,83K |
| 2026-06-08 | NOK 3,25 | -%3,27 | NOK 3,40 | NOK 3,40 | NOK 3,22 | 157,24K |
| 2026-06-05 | NOK 3,36 | -%1,18 | NOK 3,48 | NOK 3,48 | NOK 3,35 | 235,79K |
| 2026-06-04 | NOK 3,40 | +%4,94 | NOK 3,25 | NOK 3,40 | NOK 3,10 | 531,52K |
| 2026-06-03 | NOK 3,24 | -%2,41 | NOK 3,30 | NOK 3,31 | NOK 3,16 | 345,21K |
| 2026-06-02 | NOK 3,32 | -%1,19 | NOK 3,38 | NOK 3,40 | NOK 3,31 | 29,26K |
| 2026-06-01 | NOK 3,36 | -%0,30 | NOK 3,42 | NOK 3,42 | NOK 3,31 | 67,59K |
| 2026-05-29 | NOK 3,37 | -%1,75 | NOK 3,34 | NOK 3,38 | NOK 3,31 | 50,86K |
| 2026-05-28 | NOK 3,43 | %0,00 | NOK 3,31 | NOK 3,43 | NOK 3,31 | 44,90K |