Archer Limited ARCH
OSL · Norveç · Endüstriyel Hizmetler
NOK 21,65-0,15 (-%0,69)
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 21,65 | -%0,69 | NOK 22,30 | NOK 22,30 | NOK 21,40 | 134,85K |
| 2026-09-30 | NOK 21,80 | +%1,40 | NOK 21,60 | NOK 21,95 | NOK 21,40 | 220,60K |
| 2026-09-29 | NOK 21,50 | -%0,23 | NOK 21,80 | NOK 21,80 | NOK 21,30 | 120,05K |
| 2026-09-28 | NOK 21,55 | -%0,46 | NOK 21,80 | NOK 21,95 | NOK 21,45 |
| 179,11K |
| 2026-09-25 | NOK 21,65 | -%0,23 | NOK 21,70 | NOK 21,80 | NOK 21,25 | 450,05K |
| 2026-09-24 | NOK 21,70 | +%0,23 | NOK 22,20 | NOK 22,20 | NOK 21,45 | 141,36K |
| 2026-09-23 | NOK 21,65 | -%0,46 | NOK 21,90 | NOK 21,95 | NOK 21,65 | 111,07K |
| 2026-09-22 | NOK 21,75 | -%1,58 | NOK 22,15 | NOK 22,20 | NOK 21,65 | 280,95K |
| 2026-09-21 | NOK 22,10 | -%2,64 | NOK 22,80 | NOK 22,80 | NOK 22,10 | 191,36K |
| 2026-09-18 | NOK 22,70 | -%0,87 | NOK 23,80 | NOK 23,80 | NOK 22,70 | 88,20K |
| 2026-09-17 | NOK 22,90 | -%2,97 | NOK 23,55 | NOK 23,55 | NOK 22,80 | 121,57K |
| 2026-09-16 | NOK 23,60 | +%3,06 | NOK 23,40 | NOK 23,75 | NOK 23,40 | 83,83K |
| 2026-09-15 | NOK 22,90 | +%0,22 | NOK 23,20 | NOK 23,20 | NOK 22,55 | 74,03K |
| 2026-09-14 | NOK 22,85 | -%2,77 | NOK 23,90 | NOK 23,90 | NOK 22,85 | 244,95K |
| 2026-09-11 | NOK 23,50 | -%1,67 | NOK 23,75 | NOK 23,95 | NOK 23,50 | 172,81K |
| 2026-09-10 | NOK 23,90 | -%1,44 | NOK 24,30 | NOK 24,60 | NOK 23,90 | 105,22K |
| 2026-09-09 | NOK 24,25 | -%0,41 | NOK 24,70 | NOK 24,70 | NOK 24,15 | 465,73K |
| 2026-09-08 | NOK 24,35 | +%2,31 | NOK 23,65 | NOK 24,55 | NOK 23,50 | 395,30K |
| 2026-09-07 | NOK 23,80 | -%0,83 | NOK 24,75 | NOK 24,75 | NOK 23,75 | 156,07K |
| 2026-09-04 | NOK 24,00 | -%1,23 | NOK 24,50 | NOK 24,50 | NOK 23,80 | 213,09K |
| 2026-09-03 | NOK 24,30 | -%1,22 | NOK 24,60 | NOK 24,80 | NOK 24,30 | 117,01K |
| 2026-09-02 | NOK 24,60 | +%0,20 | NOK 23,75 | NOK 24,80 | NOK 23,75 | 188,31K |
| 2026-09-01 | NOK 24,55 | -%0,81 | NOK 24,90 | NOK 24,90 | NOK 24,50 | 85,38K |
| 2026-08-31 | NOK 24,75 | +%3,99 | NOK 24,00 | NOK 24,75 | NOK 23,95 | 246,29K |
| 2026-08-28 | NOK 23,80 | -%0,42 | NOK 23,90 | NOK 24,40 | NOK 23,70 | 197,62K |
| 2026-08-27 | NOK 23,90 | +%1,06 | NOK 23,60 | NOK 23,90 | NOK 23,45 | 81,57K |
| 2026-08-26 | NOK 23,65 | %0,00 | NOK 24,00 | NOK 24,00 | NOK 23,20 | 131,30K |
| 2026-08-25 | NOK 23,65 | -%0,63 | NOK 24,00 | NOK 24,00 | NOK 23,55 | 132,26K |
| 2026-08-24 | NOK 23,80 | -%1,65 | NOK 24,40 | NOK 24,40 | NOK 23,80 | 62,76K |
| 2026-08-21 | NOK 24,20 | -%1,22 | NOK 24,50 | NOK 24,80 | NOK 24,20 | 68,73K |
| 2026-08-20 | NOK 24,50 | +%1,03 | NOK 24,25 | NOK 24,60 | NOK 24,20 | 140,92K |
| 2026-08-19 | NOK 24,25 | -%0,21 | NOK 24,40 | NOK 24,45 | NOK 23,95 | 64,84K |
| 2026-08-18 | NOK 24,30 | -%2,80 | NOK 24,45 | NOK 24,60 | NOK 24,15 | 160,71K |
| 2026-08-17 | NOK 25,00 | +%1,01 | NOK 24,75 | NOK 25,00 | NOK 24,50 | 191,72K |
| 2026-08-14 | NOK 24,75 | +%0,41 | NOK 25,00 | NOK 25,00 | NOK 24,25 | 155,44K |
| 2026-08-13 | NOK 24,65 | -%0,60 | NOK 25,00 | NOK 25,50 | NOK 24,55 | 233,20K |
| 2026-08-12 | NOK 24,80 | -%1,20 | NOK 24,95 | NOK 25,10 | NOK 24,80 | 84,98K |
| 2026-08-11 | NOK 25,10 | +%0,20 | NOK 24,80 | NOK 25,10 | NOK 24,80 | 37,10K |
| 2026-08-10 | NOK 25,05 | +%0,20 | NOK 25,00 | NOK 25,10 | NOK 24,80 | 62,90K |
| 2026-08-07 | NOK 25,00 | -%0,20 | NOK 25,00 | NOK 25,15 | NOK 24,80 | 45,27K |
| 2026-08-06 | NOK 25,05 | %0,00 | NOK 25,20 | NOK 25,20 | NOK 24,75 | 48,17K |
| 2026-08-05 | NOK 25,05 | +%0,40 | NOK 25,80 | NOK 25,80 | NOK 24,70 | 59,81K |
| 2026-08-04 | NOK 24,95 | +%0,60 | NOK 25,00 | NOK 25,25 | NOK 24,70 | 122,76K |
| 2026-08-03 | NOK 24,80 | %0,00 | NOK 24,50 | NOK 25,20 | NOK 24,50 | 64,00K |
| 2026-07-31 | NOK 24,80 | +%2,48 | NOK 24,40 | NOK 25,05 | NOK 24,35 | 121,72K |
| 2026-07-30 | NOK 24,20 | -%1,63 | NOK 24,15 | NOK 24,80 | NOK 24,15 | 35,33K |
| 2026-07-29 | NOK 24,60 | -%0,40 | NOK 24,75 | NOK 24,90 | NOK 24,50 | 88,80K |
| 2026-07-28 | NOK 24,70 | -%0,20 | NOK 24,75 | NOK 24,85 | NOK 24,50 | 46,22K |
| 2026-07-27 | NOK 24,75 | -%1,00 | NOK 24,90 | NOK 25,00 | NOK 24,60 | 39,00K |
| 2026-07-24 | NOK 25,00 | +%0,60 | NOK 24,90 | NOK 25,20 | NOK 24,55 | 197,52K |
| 2026-07-23 | NOK 24,85 | +%1,22 | NOK 24,55 | NOK 24,95 | NOK 24,50 | 65,12K |
| 2026-07-22 | NOK 24,55 | +%2,29 | NOK 23,80 | NOK 24,60 | NOK 23,80 | 74,72K |
| 2026-07-21 | NOK 24,00 | -%0,21 | NOK 24,00 | NOK 24,15 | NOK 23,85 | 44,11K |
| 2026-07-20 | NOK 24,05 | +%0,21 | NOK 24,55 | NOK 24,55 | NOK 23,75 | 40,99K |
| 2026-07-17 | NOK 24,00 | +%0,84 | NOK 23,90 | NOK 24,15 | NOK 23,80 | 205,96K |
| 2026-07-16 | NOK 23,80 | -%0,42 | NOK 24,00 | NOK 24,00 | NOK 23,55 | 41,67K |
| 2026-07-15 | NOK 23,90 | -%0,42 | NOK 23,80 | NOK 24,25 | NOK 23,55 | 71,07K |
| 2026-07-14 | NOK 24,00 | -%1,03 | NOK 24,20 | NOK 24,65 | NOK 24,00 | 72,99K |
| 2026-07-13 | NOK 24,25 | +%0,41 | NOK 24,10 | NOK 24,50 | NOK 24,05 | 47,12K |
| 2026-07-10 | NOK 24,15 | +%1,90 | NOK 24,30 | NOK 24,65 | NOK 24,00 | 93,24K |
| 2026-07-09 | NOK 23,70 | -%1,04 | NOK 24,25 | NOK 24,25 | NOK 23,60 | 80,51K |
| 2026-07-08 | NOK 23,95 | +%0,63 | NOK 24,10 | NOK 24,10 | NOK 23,50 | 81,63K |
| 2026-07-07 | NOK 23,80 | +%0,63 | NOK 23,70 | NOK 24,25 | NOK 23,45 | 201,86K |
| 2026-07-06 | NOK 23,65 | +%0,85 | NOK 23,50 | NOK 23,65 | NOK 23,10 | 32,73K |
| 2026-07-03 | NOK 23,45 | +%0,43 | NOK 23,45 | NOK 23,60 | NOK 23,20 | 61,34K |
| 2026-07-02 | NOK 23,35 | +%0,21 | NOK 23,65 | NOK 23,65 | NOK 23,10 | 55,36K |
| 2026-07-01 | NOK 23,30 | -%1,69 | NOK 24,00 | NOK 24,00 | NOK 23,10 | 139,82K |
| 2026-06-30 | NOK 23,70 | +%2,38 | NOK 22,90 | NOK 23,75 | NOK 22,80 | 214,00K |
| 2026-06-29 | NOK 23,15 | -%1,07 | NOK 23,40 | NOK 23,55 | NOK 22,80 | 219,55K |
| 2026-06-26 | NOK 23,40 | +%4,00 | NOK 23,90 | NOK 23,90 | NOK 22,85 | 215,64K |
| 2026-06-25 | NOK 22,50 | -%1,10 | NOK 22,80 | NOK 22,80 | NOK 22,25 | 96,52K |
| 2026-06-24 | NOK 22,75 | -%1,30 | NOK 23,00 | NOK 23,00 | NOK 22,55 | 156,96K |
| 2026-06-23 | NOK 23,05 | +%0,22 | NOK 22,90 | NOK 23,50 | NOK 22,85 | 58,77K |
| 2026-06-22 | NOK 23,00 | %0,00 | NOK 23,00 | NOK 23,50 | NOK 23,00 | 284,10K |
| 2026-06-19 | NOK 23,00 | +%2,00 | NOK 22,65 | NOK 23,20 | NOK 22,50 | 127,67K |
| 2026-06-18 | NOK 22,55 | -%2,38 | NOK 24,00 | NOK 24,00 | NOK 22,55 | 136,12K |
| 2026-06-17 | NOK 23,10 | +%0,22 | NOK 23,00 | NOK 23,25 | NOK 22,90 | 153,16K |
| 2026-06-16 | NOK 23,05 | -%1,91 | NOK 24,00 | NOK 24,00 | NOK 23,05 | 180,76K |
| 2026-06-15 | NOK 23,50 | -%0,84 | NOK 23,70 | NOK 24,10 | NOK 23,45 | 120,72K |
| 2026-06-12 | NOK 23,70 | -%1,25 | NOK 24,00 | NOK 24,05 | NOK 23,70 | 95,02K |
| 2026-06-11 | NOK 24,00 | +%1,27 | NOK 23,80 | NOK 24,45 | NOK 23,75 | 102,01K |
| 2026-06-10 | NOK 23,70 | -%0,42 | NOK 23,55 | NOK 23,90 | NOK 23,55 | 137,53K |
| 2026-06-09 | NOK 23,80 | -%1,65 | NOK 24,30 | NOK 24,40 | NOK 23,80 | 215,40K |
| 2026-06-08 | NOK 24,20 | -%2,02 | NOK 24,70 | NOK 24,90 | NOK 24,20 | 123,04K |
| 2026-06-05 | NOK 24,70 | -%1,20 | NOK 25,50 | NOK 25,50 | NOK 24,70 | 89,77K |
| 2026-06-04 | NOK 25,00 | -%1,19 | NOK 25,50 | NOK 25,50 | NOK 25,00 | 128,52K |
| 2026-06-03 | NOK 25,30 | -%1,36 | NOK 25,80 | NOK 25,80 | NOK 25,30 | 107,26K |
| 2026-06-02 | NOK 25,65 | -%1,54 | NOK 25,80 | NOK 26,10 | NOK 25,35 | 154,73K |
| 2026-06-01 | NOK 26,05 | -%2,25 | NOK 26,05 | NOK 26,30 | NOK 25,30 | 460,16K |
| 2026-05-29 | NOK 26,65 | +%3,29 | NOK 25,90 | NOK 26,75 | NOK 25,90 | 213,59K |