Andfjord Salmon Group AS ANDF
OSL · Norveç · Proses Endüstrileri
NOK 27,30-0,10 (-%0,36)
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 27,30 | -%0,36 | NOK 27,40 | NOK 27,40 | NOK 27,10 | 13,87K |
| 2026-09-30 | NOK 27,40 | %0,00 | NOK 27,30 | NOK 27,40 | NOK 27,10 | 4,29K |
| 2026-09-29 | NOK 27,40 | +%1,11 | NOK 27,40 | NOK 27,40 | NOK 27,20 | 4,72K |
| 2026-09-28 | NOK 27,10 | %0,00 | NOK 27,50 | NOK 27,50 | NOK 27,10 | 4,11K |
| 2026-09-25 | NOK 27,10 | -%0,73 | NOK 27,60 | NOK 27,60 | NOK 27,10 | 11,30K |
| 2026-09-24 | NOK 27,30 | +%0,37 | NOK 27,60 | NOK 27,60 | NOK 27,30 | 1,58K |
| 2026-09-23 | NOK 27,20 | -%0,73 | NOK 27,20 | NOK 27,60 | NOK 27,20 | 7,26K |
| 2026-09-22 | NOK 27,40 | %0,00 | NOK 27,80 | NOK 27,90 | NOK 27,40 | 3,46K |
| 2026-09-21 | NOK 27,40 | -%1,79 | NOK 27,50 | NOK 27,90 | NOK 27,40 | 10,33K |
| 2026-09-18 | NOK 27,90 | +%1,45 | NOK 27,30 | NOK 27,90 | NOK 27,30 | 5,64K |
| 2026-09-17 | NOK 27,50 | -%0,36 | NOK 27,60 | NOK 27,70 | NOK 27,50 | 22,75K |
| 2026-09-16 | NOK 27,60 | -%1,08 | NOK 28,00 | NOK 28,00 | NOK 27,50 | 26,49K |
| 2026-09-15 | NOK 27,90 | -%0,36 | NOK 28,00 | NOK 28,10 | NOK 27,90 | 3,84K |
| 2026-09-14 | NOK 28,00 | %0,00 | NOK 28,00 | NOK 28,00 | NOK 27,80 | 6,40K |
| 2026-09-11 | NOK 28,00 | -%0,36 | NOK 28,00 | NOK 28,00 | NOK 27,60 | 16,04K |
| 2026-09-10 | NOK 28,10 | %0,00 | NOK 28,10 | NOK 28,40 | NOK 28,10 | 3,40K |
| 2026-09-09 | NOK 28,10 | -%0,71 | NOK 28,00 | NOK 28,20 | NOK 28,00 | 3,10K |
| 2026-09-08 | NOK 28,30 | -%0,70 | NOK 28,60 | NOK 28,60 | NOK 28,20 | 6,17K |
| 2026-09-07 | NOK 28,50 | +%1,06 | NOK 28,50 | NOK 28,60 | NOK 28,20 | 12,78K |
| 2026-09-04 | NOK 28,20 | -%1,05 | NOK 28,20 | NOK 28,50 | NOK 28,10 | 2,94K |
| 2026-09-03 | NOK 28,50 | -%0,35 | NOK 28,60 | NOK 28,60 | NOK 28,30 | 7,23K |
| 2026-09-02 | NOK 28,60 | %0,00 | NOK 28,30 | NOK 29,20 | NOK 28,30 | 9,71K |
| 2026-09-01 | NOK 28,60 | -%0,69 | NOK 28,30 | NOK 28,80 | NOK 28,30 | 30,39K |
| 2026-08-31 | NOK 28,80 | -%2,04 | NOK 29,40 | NOK 29,40 | NOK 28,50 | 16,45K |
| 2026-08-28 | NOK 29,40 | +%0,34 | NOK 29,60 | NOK 29,60 | NOK 29,00 | 9,70K |
| 2026-08-27 | NOK 29,30 | +%1,74 | NOK 29,50 | NOK 30,00 | NOK 29,00 | 43,47K |
| 2026-08-26 | NOK 28,80 | -%1,71 | NOK 29,30 | NOK 29,30 | NOK 28,80 | 13,31K |
| 2026-08-25 | NOK 29,30 | +%1,74 | NOK 28,70 | NOK 29,40 | NOK 28,70 | 16,33K |
| 2026-08-24 | NOK 28,80 | -%1,37 | NOK 28,70 | NOK 29,50 | NOK 28,70 | 7,39K |
| 2026-08-21 | NOK 29,20 | +%1,04 | NOK 29,00 | NOK 29,20 | NOK 28,70 | 16,21K |
| 2026-08-20 | NOK 28,90 | -%3,34 | NOK 29,40 | NOK 29,80 | NOK 28,70 | 14,33K |
| 2026-08-19 | NOK 29,90 | +%2,75 | NOK 29,60 | NOK 30,00 | NOK 28,70 | 23,55K |
| 2026-08-18 | NOK 29,10 | -%3,32 | NOK 29,90 | NOK 30,30 | NOK 28,80 | 33,73K |
| 2026-08-17 | NOK 30,10 | %0,00 | NOK 30,00 | NOK 30,40 | NOK 29,90 | 6,55K |
| 2026-08-14 | NOK 30,10 | -%0,99 | NOK 30,40 | NOK 30,60 | NOK 29,90 | 48,61K |
| 2026-08-13 | NOK 30,40 | -%0,65 | NOK 30,60 | NOK 30,60 | NOK 30,20 | 16,95K |
| 2026-08-12 | NOK 30,60 | +%3,03 | NOK 29,80 | NOK 30,80 | NOK 29,80 | 23,73K |
| 2026-08-11 | NOK 29,70 | -%1,66 | NOK 29,90 | NOK 30,20 | NOK 29,70 | 18,50K |
| 2026-08-10 | NOK 30,20 | +%1,00 | NOK 30,00 | NOK 30,20 | NOK 29,80 | 16,17K |
| 2026-08-07 | NOK 29,90 | %0,00 | NOK 30,00 | NOK 30,00 | NOK 29,50 | 17,49K |
| 2026-08-06 | NOK 29,90 | -%0,33 | NOK 30,00 | NOK 30,00 | NOK 29,70 | 9,47K |
| 2026-08-05 | NOK 30,00 | +%0,67 | NOK 29,90 | NOK 30,60 | NOK 29,80 | 40,09K |
| 2026-08-04 | NOK 29,80 | -%0,33 | NOK 29,60 | NOK 29,90 | NOK 29,60 | 6,16K |
| 2026-08-03 | NOK 29,90 | -%0,33 | NOK 29,50 | NOK 30,00 | NOK 29,50 | 8,96K |
| 2026-07-31 | NOK 30,00 | +%1,35 | NOK 29,70 | NOK 30,00 | NOK 29,30 | 4,57K |
| 2026-07-30 | NOK 29,60 | %0,00 | NOK 29,60 | NOK 29,70 | NOK 29,40 | 6,14K |
| 2026-07-29 | NOK 29,60 | %0,00 | NOK 29,60 | NOK 29,70 | NOK 29,30 | 8,21K |
| 2026-07-28 | NOK 29,60 | %0,00 | NOK 29,60 | NOK 29,60 | NOK 29,30 | 2,09K |
| 2026-07-27 | NOK 29,60 | %0,00 | NOK 29,10 | NOK 29,60 | NOK 29,10 | 2,31K |
| 2026-07-24 | NOK 29,60 | -%0,67 | NOK 29,80 | NOK 29,80 | NOK 29,40 | 5,65K |
| 2026-07-23 | NOK 29,80 | +%0,34 | NOK 29,80 | NOK 29,90 | NOK 29,80 | 4,38K |
| 2026-07-22 | NOK 29,70 | +%2,41 | NOK 29,00 | NOK 30,10 | NOK 29,00 | 10,18K |
| 2026-07-21 | NOK 29,00 | +%0,69 | NOK 28,80 | NOK 29,00 | NOK 28,40 | 5,78K |
| 2026-07-20 | NOK 28,80 | %0,00 | NOK 28,40 | NOK 28,80 | NOK 28,40 | 3,84K |
| 2026-07-17 | NOK 28,80 | %0,00 | NOK 28,70 | NOK 28,80 | NOK 28,40 | 3,49K |
| 2026-07-16 | NOK 28,80 | %0,00 | NOK 28,80 | NOK 28,80 | NOK 28,40 | 4,11K |
| 2026-07-15 | NOK 28,80 | +%0,35 | NOK 28,70 | NOK 28,80 | NOK 28,40 | 11,74K |
| 2026-07-14 | NOK 28,70 | %0,00 | NOK 28,80 | NOK 28,80 | NOK 28,30 | 4,12K |
| 2026-07-13 | NOK 28,70 | %0,00 | NOK 28,70 | NOK 28,70 | NOK 28,50 | 6,02K |
| 2026-07-10 | NOK 28,70 | +%1,77 | NOK 28,60 | NOK 28,70 | NOK 28,20 | 4,43K |
| 2026-07-09 | NOK 28,20 | +%0,71 | NOK 28,40 | NOK 28,60 | NOK 28,10 | 10,99K |
| 2026-07-08 | NOK 28,00 | -%2,10 | NOK 28,60 | NOK 29,00 | NOK 28,00 | 11,33K |
| 2026-07-07 | NOK 28,60 | -%1,38 | NOK 29,50 | NOK 29,50 | NOK 28,60 | 7,75K |
| 2026-07-06 | NOK 29,00 | -%0,68 | NOK 29,70 | NOK 29,70 | NOK 29,00 | 6,66K |
| 2026-07-03 | NOK 29,20 | %0,00 | NOK 29,20 | NOK 29,80 | NOK 29,20 | 24,54K |
| 2026-07-02 | NOK 29,20 | +%1,04 | NOK 29,30 | NOK 29,30 | NOK 28,80 | 6,55K |
| 2026-07-01 | NOK 28,90 | -%1,37 | NOK 29,30 | NOK 29,30 | NOK 28,90 | 1,82K |
| 2026-06-30 | NOK 29,30 | -%1,35 | NOK 29,70 | NOK 29,70 | NOK 29,20 | 16,78K |
| 2026-06-29 | NOK 29,70 | -%0,34 | NOK 29,90 | NOK 30,60 | NOK 29,20 | 68,40K |
| 2026-06-26 | NOK 29,80 | %0,00 | NOK 29,80 | NOK 29,80 | NOK 29,30 | 47,18K |
| 2026-06-25 | NOK 29,80 | +%6,81 | NOK 27,90 | NOK 29,90 | NOK 27,90 | 39,28K |
| 2026-06-24 | NOK 27,90 | -%0,36 | NOK 28,00 | NOK 28,40 | NOK 27,90 | 6,62K |
| 2026-06-23 | NOK 28,00 | -%0,36 | NOK 28,40 | NOK 28,40 | NOK 28,00 | 2,52K |
| 2026-06-22 | NOK 28,10 | +%2,18 | NOK 27,90 | NOK 28,70 | NOK 27,90 | 20,01K |
| 2026-06-19 | NOK 27,50 | +%0,36 | NOK 27,50 | NOK 28,00 | NOK 27,50 | 11,44K |
| 2026-06-18 | NOK 27,40 | +%1,11 | NOK 26,80 | NOK 27,40 | NOK 26,80 | 10,87K |
| 2026-06-17 | NOK 27,10 | +%0,74 | NOK 26,80 | NOK 27,20 | NOK 26,80 | 1,56K |
| 2026-06-16 | NOK 26,90 | %0,00 | NOK 27,30 | NOK 27,50 | NOK 26,90 | 21,85K |
| 2026-06-15 | NOK 26,90 | +%0,75 | NOK 26,80 | NOK 27,50 | NOK 26,80 | 49,45K |
| 2026-06-12 | NOK 26,70 | +%0,75 | NOK 26,60 | NOK 26,80 | NOK 26,60 | 6,21K |
| 2026-06-11 | NOK 26,50 | %0,00 | NOK 26,80 | NOK 26,80 | NOK 26,50 | 8,14K |
| 2026-06-10 | NOK 26,50 | -%1,12 | NOK 26,90 | NOK 26,90 | NOK 26,50 | 11,12K |
| 2026-06-09 | NOK 26,80 | %0,00 | NOK 26,90 | NOK 26,90 | NOK 26,60 | 3,02K |
| 2026-06-08 | NOK 26,80 | %0,00 | NOK 26,60 | NOK 26,90 | NOK 26,50 | 21,72K |
| 2026-06-05 | NOK 26,80 | -%0,74 | NOK 26,90 | NOK 27,40 | NOK 26,70 | 25,46K |
| 2026-06-04 | NOK 27,00 | %0,00 | NOK 27,10 | NOK 27,30 | NOK 26,60 | 8,30K |
| 2026-06-03 | NOK 27,00 | +%0,75 | NOK 27,20 | NOK 27,30 | NOK 26,80 | 8,83K |
| 2026-06-02 | NOK 26,80 | -%0,37 | NOK 26,90 | NOK 27,20 | NOK 26,80 | 16,47K |
| 2026-06-01 | NOK 26,90 | -%1,10 | NOK 27,20 | NOK 27,20 | NOK 26,90 | 14,53K |
| 2026-05-29 | NOK 27,20 | +%0,37 | NOK 27,00 | NOK 27,40 | NOK 26,80 | 10,70K |