ArcticZymes Technologies ASA AZT
OSL · Norveç · Sağlık Teknolojisi
NOK 20,20-0,20 (-%0,98)
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 20,20 | -%0,98 | NOK 20,90 | NOK 20,90 | NOK 20,10 | 10,81K |
| 2026-09-30 | NOK 20,40 | +%0,99 | NOK 20,20 | NOK 21,10 | NOK 19,90 | 36,79K |
| 2026-09-29 | NOK 20,20 | +%1,00 | NOK 20,50 | NOK 20,50 | NOK 19,80 | 33,19K |
| 2026-09-28 | NOK 20,00 | -%1,96 | NOK 20,40 | NOK 20,50 | NOK 20,00 |
| 14,85K |
| 2026-09-25 | NOK 20,40 | +%0,49 | NOK 20,40 | NOK 20,80 | NOK 20,40 | 8,64K |
| 2026-09-24 | NOK 20,30 | -%2,87 | NOK 20,60 | NOK 20,60 | NOK 20,20 | 3,83K |
| 2026-09-23 | NOK 20,90 | +%3,47 | NOK 21,00 | NOK 21,30 | NOK 20,30 | 95,61K |
| 2026-09-22 | NOK 20,20 | -%1,94 | NOK 20,60 | NOK 21,00 | NOK 20,00 | 58,91K |
| 2026-09-21 | NOK 20,60 | -%1,44 | NOK 21,00 | NOK 21,00 | NOK 20,60 | 8,09K |
| 2026-09-18 | NOK 20,90 | -%0,48 | NOK 21,60 | NOK 21,60 | NOK 20,90 | 14,01K |
| 2026-09-17 | NOK 21,00 | +%1,45 | NOK 20,60 | NOK 21,50 | NOK 20,60 | 13,57K |
| 2026-09-16 | NOK 20,70 | +%0,49 | NOK 20,50 | NOK 21,20 | NOK 20,50 | 16,50K |
| 2026-09-15 | NOK 20,60 | %0,00 | NOK 20,70 | NOK 21,00 | NOK 20,60 | 9,60K |
| 2026-09-14 | NOK 20,60 | -%2,83 | NOK 21,20 | NOK 21,50 | NOK 20,60 | 15,23K |
| 2026-09-11 | NOK 21,20 | -%1,40 | NOK 21,80 | NOK 21,80 | NOK 21,00 | 5,89K |
| 2026-09-10 | NOK 21,50 | +%3,86 | NOK 21,20 | NOK 21,60 | NOK 21,00 | 15,66K |
| 2026-09-09 | NOK 20,70 | %0,00 | NOK 20,70 | NOK 21,20 | NOK 20,70 | 13,24K |
| 2026-09-08 | NOK 20,70 | -%1,90 | NOK 21,30 | NOK 21,30 | NOK 20,70 | 14,80K |
| 2026-09-07 | NOK 21,10 | +%0,48 | NOK 21,20 | NOK 21,30 | NOK 21,10 | 21,85K |
| 2026-09-04 | NOK 21,00 | -%1,41 | NOK 21,50 | NOK 21,50 | NOK 21,00 | 12,74K |
| 2026-09-03 | NOK 21,30 | +%1,43 | NOK 21,00 | NOK 21,50 | NOK 20,80 | 38,67K |
| 2026-09-02 | NOK 21,00 | +%1,45 | NOK 21,50 | NOK 21,50 | NOK 20,50 | 17,62K |
| 2026-09-01 | NOK 20,70 | -%0,96 | NOK 21,00 | NOK 21,30 | NOK 20,70 | 9,10K |
| 2026-08-31 | NOK 20,90 | +%1,95 | NOK 20,50 | NOK 21,70 | NOK 20,50 | 56,87K |
| 2026-08-28 | NOK 20,50 | -%1,44 | NOK 21,90 | NOK 21,90 | NOK 20,20 | 71,71K |
| 2026-08-27 | NOK 20,80 | +%2,46 | NOK 20,50 | NOK 21,10 | NOK 20,30 | 18,36K |
| 2026-08-26 | NOK 20,30 | -%2,40 | NOK 21,10 | NOK 21,10 | NOK 20,20 | 10,57K |
| 2026-08-25 | NOK 20,80 | +%0,97 | NOK 20,80 | NOK 21,40 | NOK 20,80 | 45,72K |
| 2026-08-24 | NOK 20,60 | -%0,96 | NOK 21,90 | NOK 21,90 | NOK 20,50 | 42,42K |
| 2026-08-21 | NOK 20,80 | -%4,15 | NOK 21,70 | NOK 21,90 | NOK 20,70 | 57,10K |
| 2026-08-20 | NOK 21,70 | +%2,84 | NOK 21,50 | NOK 22,00 | NOK 21,20 | 67,08K |
| 2026-08-19 | NOK 21,10 | +%4,98 | NOK 20,40 | NOK 21,10 | NOK 20,00 | 174,87K |
| 2026-08-18 | NOK 20,10 | %0,00 | NOK 20,90 | NOK 20,90 | NOK 19,95 | 51,20K |
| 2026-08-17 | NOK 20,10 | -%5,19 | NOK 21,50 | NOK 21,50 | NOK 20,00 | 36,15K |
| 2026-08-14 | NOK 21,20 | +%9,00 | NOK 20,20 | NOK 21,60 | NOK 19,75 | 139,50K |
| 2026-08-13 | NOK 19,45 | +%0,78 | NOK 19,05 | NOK 20,00 | NOK 19,05 | 60,76K |
| 2026-08-12 | NOK 19,30 | -%0,26 | NOK 19,20 | NOK 19,50 | NOK 19,00 | 60,87K |
| 2026-08-11 | NOK 19,35 | -%0,77 | NOK 19,50 | NOK 19,70 | NOK 18,70 | 21,97K |
| 2026-08-10 | NOK 19,50 | -%0,76 | NOK 20,00 | NOK 20,00 | NOK 19,50 | 26,81K |
| 2026-08-07 | NOK 19,65 | +%0,77 | NOK 19,55 | NOK 19,90 | NOK 19,55 | 33,30K |
| 2026-08-06 | NOK 19,50 | %0,00 | NOK 19,50 | NOK 19,90 | NOK 19,50 | 5,84K |
| 2026-08-05 | NOK 19,50 | -%0,76 | NOK 19,60 | NOK 19,75 | NOK 19,40 | 10,46K |
| 2026-08-04 | NOK 19,65 | +%0,77 | NOK 19,50 | NOK 19,65 | NOK 19,20 | 21,39K |
| 2026-08-03 | NOK 19,50 | -%0,51 | NOK 19,85 | NOK 19,85 | NOK 19,00 | 21,87K |
| 2026-07-31 | NOK 19,60 | +%0,51 | NOK 20,00 | NOK 20,00 | NOK 19,60 | 5,13K |
| 2026-07-30 | NOK 19,50 | -%1,52 | NOK 19,10 | NOK 19,80 | NOK 19,10 | 22,61K |
| 2026-07-29 | NOK 19,80 | +%0,51 | NOK 19,15 | NOK 19,80 | NOK 19,15 | 25,32K |
| 2026-07-28 | NOK 19,70 | %0,00 | NOK 19,70 | NOK 19,75 | NOK 19,40 | 13,72K |
| 2026-07-27 | NOK 19,70 | +%1,29 | NOK 19,35 | NOK 19,70 | NOK 19,00 | 8,20K |
| 2026-07-24 | NOK 19,45 | -%3,23 | NOK 20,10 | NOK 20,10 | NOK 19,05 | 9,10K |
| 2026-07-23 | NOK 20,10 | +%1,52 | NOK 19,50 | NOK 20,20 | NOK 19,50 | 10,73K |
| 2026-07-22 | NOK 19,80 | +%1,28 | NOK 19,55 | NOK 20,20 | NOK 19,55 | 8,27K |
| 2026-07-21 | NOK 19,55 | +%4,83 | NOK 18,80 | NOK 19,55 | NOK 18,80 | 6,12K |
| 2026-07-20 | NOK 18,65 | -%1,06 | NOK 18,40 | NOK 19,30 | NOK 18,40 | 15,17K |
| 2026-07-17 | NOK 18,85 | -%1,31 | NOK 19,15 | NOK 19,15 | NOK 18,70 | 13,74K |
| 2026-07-16 | NOK 19,10 | +%2,14 | NOK 18,95 | NOK 19,25 | NOK 18,90 | 4,96K |
| 2026-07-15 | NOK 18,70 | -%1,32 | NOK 18,50 | NOK 18,90 | NOK 18,50 | 114,09K |
| 2026-07-14 | NOK 18,95 | -%0,26 | NOK 18,80 | NOK 19,00 | NOK 18,60 | 23,88K |
| 2026-07-13 | NOK 19,00 | -%0,52 | NOK 18,55 | NOK 19,00 | NOK 18,55 | 40,26K |
| 2026-07-10 | NOK 19,10 | -%0,26 | NOK 19,20 | NOK 19,20 | NOK 18,75 | 16,32K |
| 2026-07-09 | NOK 19,15 | +%0,79 | NOK 19,15 | NOK 19,80 | NOK 18,50 | 30,15K |
| 2026-07-08 | NOK 19,00 | -%0,78 | NOK 19,10 | NOK 19,15 | NOK 18,35 | 100,35K |
| 2026-07-07 | NOK 19,15 | -%1,29 | NOK 19,60 | NOK 19,60 | NOK 19,10 | 28,17K |
| 2026-07-06 | NOK 19,40 | -%1,52 | NOK 19,70 | NOK 20,00 | NOK 19,35 | 24,38K |
| 2026-07-03 | NOK 19,70 | -%1,50 | NOK 20,80 | NOK 20,80 | NOK 19,50 | 49,77K |
| 2026-07-02 | NOK 20,00 | -%1,48 | NOK 20,90 | NOK 20,90 | NOK 20,00 | 12,44K |
| 2026-07-01 | NOK 20,30 | +%1,00 | NOK 20,90 | NOK 20,90 | NOK 20,00 | 12,65K |
| 2026-06-30 | NOK 20,10 | +%0,75 | NOK 20,80 | NOK 20,80 | NOK 20,00 | 19,02K |
| 2026-06-29 | NOK 19,95 | -%0,25 | NOK 20,70 | NOK 20,70 | NOK 19,90 | 14,49K |
| 2026-06-26 | NOK 20,00 | %0,00 | NOK 20,00 | NOK 20,50 | NOK 20,00 | 16,22K |
| 2026-06-25 | NOK 20,00 | -%3,38 | NOK 20,90 | NOK 20,90 | NOK 20,00 | 16,35K |
| 2026-06-24 | NOK 20,70 | +%1,97 | NOK 19,95 | NOK 20,70 | NOK 19,95 | 11,32K |
| 2026-06-23 | NOK 20,30 | %0,00 | NOK 20,30 | NOK 20,40 | NOK 20,10 | 39,26K |
| 2026-06-22 | NOK 20,30 | +%1,00 | NOK 20,80 | NOK 20,80 | NOK 19,80 | 20,11K |
| 2026-06-19 | NOK 20,10 | -%1,95 | NOK 20,70 | NOK 20,70 | NOK 19,95 | 2,22K |
| 2026-06-18 | NOK 20,50 | +%1,99 | NOK 20,10 | NOK 20,50 | NOK 19,80 | 10,48K |
| 2026-06-17 | NOK 20,10 | -%2,43 | NOK 20,60 | NOK 20,60 | NOK 20,00 | 19,27K |
| 2026-06-16 | NOK 20,60 | +%1,98 | NOK 20,20 | NOK 20,60 | NOK 19,80 | 13,15K |
| 2026-06-15 | NOK 20,20 | -%3,35 | NOK 20,00 | NOK 20,90 | NOK 20,00 | 27,65K |
| 2026-06-12 | NOK 20,90 | +%5,29 | NOK 19,85 | NOK 20,90 | NOK 19,85 | 34,92K |
| 2026-06-11 | NOK 19,85 | -%2,22 | NOK 20,40 | NOK 20,40 | NOK 19,75 | 22,34K |
| 2026-06-10 | NOK 20,30 | +%1,00 | NOK 20,80 | NOK 20,80 | NOK 20,00 | 20,68K |
| 2026-06-09 | NOK 20,10 | -%3,83 | NOK 20,80 | NOK 20,80 | NOK 20,10 | 42,87K |
| 2026-06-08 | NOK 20,90 | +%0,48 | NOK 20,50 | NOK 21,00 | NOK 20,30 | 13,98K |
| 2026-06-05 | NOK 20,80 | +%0,97 | NOK 20,50 | NOK 21,10 | NOK 20,50 | 28,88K |
| 2026-06-04 | NOK 20,60 | %0,00 | NOK 21,10 | NOK 21,10 | NOK 20,50 | 16,16K |
| 2026-06-03 | NOK 20,60 | -%0,48 | NOK 20,50 | NOK 21,50 | NOK 20,50 | 28,81K |
| 2026-06-02 | NOK 20,70 | -%2,36 | NOK 21,80 | NOK 21,80 | NOK 20,70 | 23,85K |
| 2026-06-01 | NOK 21,20 | -%5,78 | NOK 22,80 | NOK 22,80 | NOK 21,20 | 51,05K |
| 2026-05-29 | NOK 22,50 | +%6,64 | NOK 21,10 | NOK 22,50 | NOK 20,90 | 87,20K |