Arribatec Group ASA ARR
OSL · Norveç · Teknoloji Hizmetleri
NOK 5,26+0,02 (+%0,38)
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 5,26 | +%0,38 | NOK 5,22 | NOK 5,40 | NOK 5,20 | 337,15K |
| 2026-09-30 | NOK 5,24 | -%2,96 | NOK 5,36 | NOK 5,36 | NOK 5,20 | 631,54K |
| 2026-09-29 | NOK 5,40 | %0,00 | NOK 5,40 | NOK 5,40 | NOK 5,30 | 119,84K |
| 2026-09-28 | NOK 5,40 | +%0,75 | NOK 5,22 | NOK 5,52 | NOK 5,22 | 176,36K |
| 2026-09-25 | NOK 5,36 | +%0,75 | NOK 5,50 | NOK 5,50 | NOK 5,30 | 139,31K |
| 2026-09-24 | NOK 5,32 | -%3,27 | NOK 5,44 | NOK 5,50 | NOK 5,32 | 92,57K |
| 2026-09-23 | NOK 5,50 | %0,00 | NOK 5,24 | NOK 5,58 | NOK 5,24 | 196,66K |
| 2026-09-22 | NOK 5,50 | -%1,08 | NOK 5,56 | NOK 5,56 | NOK 5,40 | 207,29K |
| 2026-09-21 | NOK 5,56 | %0,00 | NOK 5,50 | NOK 5,58 | NOK 5,50 | 172,39K |
| 2026-09-18 | NOK 5,56 | -%2,11 | NOK 5,66 | NOK 5,68 | NOK 5,52 | 235,21K |
| 2026-09-17 | NOK 5,68 | +%1,43 | NOK 5,58 | NOK 5,70 | NOK 5,56 | 221,16K |
| 2026-09-16 | NOK 5,60 | +%0,36 | NOK 5,60 | NOK 5,66 | NOK 5,58 | 103,36K |
| 2026-09-15 | NOK 5,58 | -%0,71 | NOK 5,58 | NOK 5,64 | NOK 5,56 | 93,10K |
| 2026-09-14 | NOK 5,62 | -%2,43 | NOK 5,60 | NOK 5,76 | NOK 5,60 | 169,25K |
| 2026-09-11 | NOK 5,76 | +%0,70 | NOK 5,70 | NOK 5,76 | NOK 5,68 | 176,33K |
| 2026-09-10 | NOK 5,72 | +%1,42 | NOK 5,70 | NOK 5,72 | NOK 5,52 | 225,62K |
| 2026-09-09 | NOK 5,64 | %0,00 | NOK 5,60 | NOK 5,74 | NOK 5,60 | 245,17K |
| 2026-09-08 | NOK 5,64 | -%0,70 | NOK 5,76 | NOK 5,76 | NOK 5,60 | 226,29K |
| 2026-09-07 | NOK 5,68 | +%0,35 | NOK 5,72 | NOK 5,74 | NOK 5,60 | 320,73K |
| 2026-09-04 | NOK 5,66 | +%1,43 | NOK 5,62 | NOK 5,78 | NOK 5,60 | 1,04M |
| 2026-09-03 | NOK 5,58 | -%1,06 | NOK 5,78 | NOK 5,78 | NOK 5,42 | 216,18K |
| 2026-09-02 | NOK 5,64 | -%0,35 | NOK 5,88 | NOK 5,88 | NOK 5,52 | 277,02K |
| 2026-09-01 | NOK 5,66 | -%3,08 | NOK 5,82 | NOK 5,94 | NOK 5,60 | 322,83K |
| 2026-08-31 | NOK 5,84 | +%3,55 | NOK 5,64 | NOK 5,86 | NOK 5,62 | 476,58K |
| 2026-08-28 | NOK 5,64 | -%1,40 | NOK 5,70 | NOK 5,82 | NOK 5,56 | 522,92K |
| 2026-08-27 | NOK 5,72 | -%8,04 | NOK 6,00 | NOK 6,00 | NOK 5,48 | 1,79M |
| 2026-08-26 | NOK 6,22 | -%0,32 | NOK 6,26 | NOK 6,26 | NOK 6,12 | 260,25K |
| 2026-08-25 | NOK 6,24 | +%2,63 | NOK 6,30 | NOK 6,30 | NOK 6,12 | 130,07K |
| 2026-08-24 | NOK 6,08 | -%0,65 | NOK 6,12 | NOK 6,18 | NOK 6,04 | 201,99K |
| 2026-08-21 | NOK 6,12 | +%2,68 | NOK 5,86 | NOK 6,16 | NOK 5,86 | 233,43K |
| 2026-08-20 | NOK 5,96 | -%0,67 | NOK 6,10 | NOK 6,10 | NOK 5,86 | 292,96K |
| 2026-08-19 | NOK 6,00 | +%0,67 | NOK 5,92 | NOK 6,10 | NOK 5,92 | 159,57K |
| 2026-08-18 | NOK 5,96 | -%1,65 | NOK 6,20 | NOK 6,20 | NOK 5,92 | 220,26K |
| 2026-08-17 | NOK 6,06 | +%2,36 | NOK 5,92 | NOK 6,32 | NOK 5,90 | 685,65K |
| 2026-08-14 | NOK 5,92 | +%0,34 | NOK 5,94 | NOK 5,94 | NOK 5,80 | 279,55K |
| 2026-08-13 | NOK 5,90 | %0,00 | NOK 5,90 | NOK 5,94 | NOK 5,80 | 323,40K |
| 2026-08-12 | NOK 5,90 | +%1,72 | NOK 5,78 | NOK 5,90 | NOK 5,78 | 469,01K |
| 2026-08-11 | NOK 5,80 | %0,00 | NOK 5,52 | NOK 5,88 | NOK 5,52 | 217,22K |
| 2026-08-10 | NOK 5,80 | -%0,68 | NOK 5,80 | NOK 5,90 | NOK 5,72 | 162,48K |
| 2026-08-07 | NOK 5,84 | +%0,69 | NOK 5,92 | NOK 5,92 | NOK 5,76 | 140,77K |
| 2026-08-06 | NOK 5,80 | -%1,36 | NOK 5,94 | NOK 5,94 | NOK 5,68 | 143,59K |
| 2026-08-05 | NOK 5,88 | -%1,01 | NOK 5,96 | NOK 5,96 | NOK 5,68 | 168,95K |
| 2026-08-04 | NOK 5,94 | +%5,32 | NOK 5,50 | NOK 5,94 | NOK 5,50 | 220,71K |
| 2026-08-03 | NOK 5,64 | +%2,55 | NOK 5,50 | NOK 5,68 | NOK 5,48 | 239,94K |
| 2026-07-31 | NOK 5,50 | -%0,36 | NOK 5,68 | NOK 5,68 | NOK 5,42 | 55,69K |
| 2026-07-30 | NOK 5,52 | -%0,36 | NOK 5,50 | NOK 5,68 | NOK 5,42 | 70,90K |
| 2026-07-29 | NOK 5,54 | -%0,36 | NOK 5,44 | NOK 5,68 | NOK 5,44 | 161,43K |
| 2026-07-28 | NOK 5,56 | -%0,36 | NOK 5,58 | NOK 5,58 | NOK 5,46 | 36,31K |
| 2026-07-27 | NOK 5,58 | +%1,82 | NOK 5,60 | NOK 5,66 | NOK 5,50 | 223,10K |
| 2026-07-24 | NOK 5,48 | -%2,49 | NOK 5,58 | NOK 5,60 | NOK 5,30 | 413,94K |
| 2026-07-23 | NOK 5,62 | +%4,46 | NOK 5,40 | NOK 5,64 | NOK 5,40 | 253,84K |
| 2026-07-22 | NOK 5,38 | +%4,67 | NOK 5,20 | NOK 5,38 | NOK 5,14 | 149,38K |
| 2026-07-21 | NOK 5,14 | -%0,39 | NOK 5,14 | NOK 5,22 | NOK 5,12 | 130,33K |
| 2026-07-20 | NOK 5,16 | -%1,15 | NOK 5,30 | NOK 5,32 | NOK 5,10 | 311,30K |
| 2026-07-17 | NOK 5,22 | -%0,38 | NOK 5,48 | NOK 5,48 | NOK 5,14 | 172,70K |
| 2026-07-16 | NOK 5,24 | -%2,60 | NOK 5,50 | NOK 5,50 | NOK 5,20 | 116,32K |
| 2026-07-15 | NOK 5,38 | +%3,46 | NOK 5,18 | NOK 5,44 | NOK 5,16 | 297,57K |
| 2026-07-14 | NOK 5,20 | -%1,14 | NOK 5,38 | NOK 5,38 | NOK 5,18 | 227,55K |
| 2026-07-13 | NOK 5,26 | -%2,23 | NOK 5,38 | NOK 5,38 | NOK 5,18 | 118,33K |
| 2026-07-10 | NOK 5,38 | -%1,47 | NOK 5,32 | NOK 5,44 | NOK 5,20 | 199,26K |
| 2026-07-09 | NOK 5,46 | +%0,37 | NOK 5,78 | NOK 5,78 | NOK 5,46 | 170,54K |
| 2026-07-08 | NOK 5,44 | -%1,45 | NOK 5,52 | NOK 5,60 | NOK 5,32 | 86,45K |
| 2026-07-07 | NOK 5,52 | %0,00 | NOK 5,30 | NOK 5,70 | NOK 5,30 | 179,96K |
| 2026-07-06 | NOK 5,52 | +%2,99 | NOK 5,34 | NOK 5,86 | NOK 5,30 | 178,29K |
| 2026-07-03 | NOK 5,36 | +%1,13 | NOK 5,30 | NOK 5,38 | NOK 5,28 | 86,23K |
| 2026-07-02 | NOK 5,30 | +%1,92 | NOK 5,46 | NOK 5,46 | NOK 5,20 | 33,62K |
| 2026-07-01 | NOK 5,20 | %0,00 | NOK 5,46 | NOK 5,46 | NOK 5,20 | 124,17K |
| 2026-06-30 | NOK 5,20 | -%1,52 | NOK 5,50 | NOK 5,50 | NOK 5,10 | 195,11K |
| 2026-06-29 | NOK 5,28 | +%1,54 | NOK 5,24 | NOK 5,38 | NOK 5,20 | 216,26K |
| 2026-06-26 | NOK 5,20 | -%2,26 | NOK 5,20 | NOK 5,32 | NOK 5,16 | 220,36K |
| 2026-06-25 | NOK 5,32 | -%0,37 | NOK 5,34 | NOK 5,46 | NOK 5,30 | 72,94K |
| 2026-06-24 | NOK 5,34 | -%1,84 | NOK 5,40 | NOK 5,42 | NOK 5,32 | 148,99K |
| 2026-06-23 | NOK 5,44 | +%0,37 | NOK 5,40 | NOK 5,48 | NOK 5,30 | 198,63K |
| 2026-06-22 | NOK 5,42 | -%1,09 | NOK 5,54 | NOK 5,56 | NOK 5,42 | 216,12K |
| 2026-06-19 | NOK 5,48 | +%1,48 | NOK 5,50 | NOK 5,64 | NOK 5,42 | 101,85K |
| 2026-06-18 | NOK 5,40 | -%2,88 | NOK 5,54 | NOK 5,60 | NOK 5,40 | 124,69K |
| 2026-06-17 | NOK 5,56 | %0,00 | NOK 5,60 | NOK 5,66 | NOK 5,50 | 90,22K |
| 2026-06-16 | NOK 5,56 | -%0,36 | NOK 5,66 | NOK 5,66 | NOK 5,56 | 132,50K |
| 2026-06-15 | NOK 5,58 | -%3,46 | NOK 6,00 | NOK 6,00 | NOK 5,56 | 653,47K |
| 2026-06-12 | NOK 5,78 | +%3,21 | NOK 5,66 | NOK 5,86 | NOK 5,62 | 224,78K |
| 2026-06-11 | NOK 5,60 | -%2,10 | NOK 5,70 | NOK 5,72 | NOK 5,58 | 159,29K |
| 2026-06-10 | NOK 5,72 | +%1,06 | NOK 5,70 | NOK 5,78 | NOK 5,62 | 165,18K |
| 2026-06-09 | NOK 5,66 | +%2,17 | NOK 5,54 | NOK 5,88 | NOK 5,54 | 368,70K |
| 2026-06-08 | NOK 5,54 | -%1,42 | NOK 5,70 | NOK 5,70 | NOK 5,48 | 393,60K |
| 2026-06-05 | NOK 5,62 | +%1,44 | NOK 5,56 | NOK 5,82 | NOK 5,56 | 518,11K |
| 2026-06-04 | NOK 5,54 | -%1,42 | NOK 5,62 | NOK 5,68 | NOK 5,54 | 313,68K |
| 2026-06-03 | NOK 5,62 | -%2,43 | NOK 5,80 | NOK 5,80 | NOK 5,62 | 296,82K |
| 2026-06-02 | NOK 5,76 | +%0,70 | NOK 5,72 | NOK 5,84 | NOK 5,68 | 354,61K |
| 2026-06-01 | NOK 5,72 | -%4,67 | NOK 6,04 | NOK 6,06 | NOK 5,72 | 502,44K |
| 2026-05-29 | NOK 6,00 | -%1,96 | NOK 6,42 | NOK 6,42 | NOK 6,00 | 263,81K |