BEVEST ASA BINT
OSL · Norveç · Çeşitli
NOK 22,10+0,10 (+%0,45)
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 22,10 | +%0,45 | NOK 20,30 | NOK 22,10 | NOK 20,30 | 2,33K |
| 2026-09-30 | NOK 22,00 | +%3,77 | NOK 22,10 | NOK 22,10 | NOK 21,20 | 685 |
| 2026-09-29 | NOK 21,20 | -%4,93 | NOK 21,50 | NOK 22,10 | NOK 21,20 | 906 |
| 2026-09-28 | NOK 22,30 | -%0,45 | NOK 21,50 | NOK 22,30 | NOK 21,50 | 15 |
| 2026-09-25 | NOK 22,40 | +%4,19 | NOK 21,50 | NOK 22,40 | NOK 21,50 | 979 |
| 2026-09-24 | NOK 21,50 | -%1,83 | NOK 21,50 | NOK 21,50 | NOK 21,50 | 77 |
| 2026-09-23 | NOK 21,90 | -%1,35 | NOK 21,80 | NOK 21,90 | NOK 21,80 | 3,53K |
| 2026-09-22 | NOK 22,20 | +%4,72 | NOK 21,50 | NOK 22,70 | NOK 21,50 | 3,58K |
| 2026-09-21 | NOK 21,20 | -%2,30 | NOK 22,20 | NOK 22,20 | NOK 21,10 | 8,91K |
| 2026-09-18 | NOK 21,70 | +%1,88 | NOK 22,00 | NOK 23,60 | NOK 21,20 | 4,40K |
| 2026-09-17 | NOK 21,30 | -%4,05 | NOK 22,00 | NOK 22,00 | NOK 21,30 | 1,93K |
| 2026-09-16 | NOK 22,20 | +%3,74 | NOK 21,00 | NOK 22,30 | NOK 20,70 | 1,25K |
| 2026-09-15 | NOK 21,40 | -%1,38 | NOK 20,60 | NOK 22,00 | NOK 20,60 | 2,78K |
| 2026-09-14 | NOK 21,70 | -%0,91 | NOK 21,70 | NOK 21,70 | NOK 21,00 | 2,38K |
| 2026-09-11 | NOK 21,90 | -%0,45 | NOK 22,40 | NOK 22,40 | NOK 21,50 | 1,94K |
| 2026-09-10 | NOK 22,00 | -%0,45 | NOK 21,50 | NOK 22,00 | NOK 21,40 | 5,64K |
| 2026-09-09 | NOK 22,10 | +%0,91 | NOK 24,10 | NOK 24,10 | NOK 22,10 | 1,32K |
| 2026-09-08 | NOK 21,90 | -%0,45 | NOK 21,20 | NOK 22,70 | NOK 21,20 | 3,30K |
| 2026-09-07 | NOK 22,00 | +%1,38 | NOK 21,30 | NOK 22,80 | NOK 21,30 | 4,03K |
| 2026-09-04 | NOK 21,70 | -%3,98 | NOK 22,80 | NOK 22,80 | NOK 21,70 | 24,48K |
| 2026-09-03 | NOK 22,60 | +%1,35 | NOK 23,00 | NOK 23,00 | NOK 22,20 | 2,70K |
| 2026-09-02 | NOK 22,30 | -%2,62 | NOK 23,00 | NOK 23,00 | NOK 22,00 | 2,80K |
| 2026-09-01 | NOK 22,90 | +%0,44 | NOK 22,50 | NOK 22,90 | NOK 22,50 | 3,11K |
| 2026-08-31 | NOK 22,80 | -%2,56 | NOK 23,70 | NOK 23,70 | NOK 22,00 | 21,96K |
| 2026-08-28 | NOK 23,40 | +%1,74 | NOK 22,10 | NOK 24,20 | NOK 22,10 | 11,33K |
| 2026-08-27 | NOK 23,00 | +%1,77 | NOK 22,60 | NOK 23,00 | NOK 22,50 | 6,81K |
| 2026-08-26 | NOK 22,60 | -%3,42 | NOK 22,60 | NOK 23,30 | NOK 22,60 | 2,77K |
| 2026-08-25 | NOK 23,40 | -%0,43 | NOK 22,60 | NOK 23,40 | NOK 22,60 | 240 |
| 2026-08-24 | NOK 23,50 | %0,00 | NOK 23,50 | NOK 23,50 | NOK 22,90 | 3,61K |
| 2026-08-21 | NOK 23,50 | +%2,17 | NOK 22,40 | NOK 23,50 | NOK 22,40 | 684 |
| 2026-08-20 | NOK 23,00 | -%4,17 | NOK 24,00 | NOK 24,00 | NOK 23,00 | 7,43K |
| 2026-08-19 | NOK 24,00 | +%4,35 | NOK 23,80 | NOK 24,80 | NOK 23,00 | 39,76K |
| 2026-08-18 | NOK 23,00 | -%1,29 | NOK 22,50 | NOK 23,00 | NOK 22,40 | 2,70K |
| 2026-08-17 | NOK 23,30 | -%0,43 | NOK 23,30 | NOK 23,30 | NOK 23,30 | 1,43K |
| 2026-08-14 | NOK 23,40 | +%0,43 | NOK 22,70 | NOK 23,60 | NOK 22,30 | 4,13K |
| 2026-08-13 | NOK 23,30 | %0,00 | NOK 22,70 | NOK 23,30 | NOK 22,70 | 1,23K |
| 2026-08-12 | NOK 23,30 | -%1,69 | NOK 22,70 | NOK 23,30 | NOK 22,70 | 508 |
| 2026-08-11 | NOK 23,70 | -%0,42 | NOK 23,00 | NOK 23,70 | NOK 23,00 | 505 |
| 2026-08-10 | NOK 23,80 | +%0,85 | NOK 22,50 | NOK 23,70 | NOK 22,50 | 606 |
| 2026-08-07 | NOK 23,60 | -%1,26 | NOK 22,50 | NOK 23,80 | NOK 22,30 | 3,13K |
| 2026-08-06 | NOK 23,90 | -%0,42 | NOK 24,10 | NOK 24,10 | NOK 22,30 | 184 |
| 2026-08-05 | NOK 24,00 | +%2,13 | NOK 24,00 | NOK 24,00 | NOK 22,00 | 7,44K |
| 2026-08-04 | NOK 23,50 | +%7,80 | NOK 23,00 | NOK 23,50 | NOK 22,00 | 1,81K |
| 2026-08-03 | NOK 21,80 | -%6,44 | NOK 23,40 | NOK 24,00 | NOK 21,80 | 683 |
| 2026-07-31 | NOK 23,30 | -%1,27 | NOK 23,30 | NOK 23,30 | NOK 23,30 | 80 |
| 2026-07-30 | NOK 23,60 | +%6,31 | NOK 22,10 | NOK 23,60 | NOK 22,10 | 509 |
| 2026-07-29 | NOK 22,20 | -%4,31 | NOK 23,70 | NOK 23,70 | NOK 22,20 | 313 |
| 2026-07-28 | NOK 23,20 | -%1,28 | NOK 23,50 | NOK 23,50 | NOK 23,20 | 4,27K |
| 2026-07-27 | NOK 23,50 | +%7,80 | NOK 22,20 | NOK 23,50 | NOK 21,80 | 8,78K |
| 2026-07-24 | NOK 21,80 | -%0,91 | NOK 23,30 | NOK 23,30 | NOK 21,80 | 1,99K |
| 2026-07-23 | NOK 22,00 | -%5,58 | NOK 23,50 | NOK 23,50 | NOK 21,70 | 2,26K |
| 2026-07-22 | NOK 23,30 | +%4,95 | NOK 21,70 | NOK 23,40 | NOK 21,50 | 5,89K |
| 2026-07-21 | NOK 22,20 | -%5,13 | NOK 21,90 | NOK 23,30 | NOK 21,60 | 399 |
| 2026-07-20 | NOK 23,40 | %0,00 | NOK 23,40 | NOK 23,40 | NOK 23,40 | 0 |
| 2026-07-17 | NOK 23,40 | +%2,18 | NOK 22,80 | NOK 23,40 | NOK 22,80 | 6,97K |
| 2026-07-16 | NOK 22,90 | %0,00 | NOK 22,90 | NOK 22,90 | NOK 22,90 | 0 |
| 2026-07-15 | NOK 22,90 | +%7,01 | NOK 20,70 | NOK 22,90 | NOK 20,70 | 705 |
| 2026-07-14 | NOK 21,40 | -%4,04 | NOK 22,20 | NOK 23,30 | NOK 20,20 | 6,70K |
| 2026-07-13 | NOK 22,30 | -%4,70 | NOK 22,30 | NOK 22,30 | NOK 22,30 | 424 |
| 2026-07-10 | NOK 23,40 | +%4,93 | NOK 22,30 | NOK 23,60 | NOK 22,30 | 3,24K |
| 2026-07-09 | NOK 22,30 | +%7,21 | NOK 19,80 | NOK 22,40 | NOK 19,80 | 6,40K |
| 2026-07-08 | NOK 20,80 | +%1,46 | NOK 20,60 | NOK 20,80 | NOK 20,00 | 3,38K |
| 2026-07-07 | NOK 20,50 | -%4,65 | NOK 20,30 | NOK 21,40 | NOK 20,30 | 127 |
| 2026-07-06 | NOK 21,50 | -%0,46 | NOK 22,00 | NOK 22,00 | NOK 20,00 | 2,87K |
| 2026-07-03 | NOK 21,60 | %0,00 | NOK 21,60 | NOK 22,90 | NOK 21,60 | 438 |
| 2026-07-02 | NOK 21,60 | -%6,09 | NOK 23,80 | NOK 23,80 | NOK 21,60 | 2,22K |
| 2026-07-01 | NOK 23,00 | +%4,07 | NOK 21,10 | NOK 23,00 | NOK 21,10 | 40 |
| 2026-06-30 | NOK 22,10 | -%3,07 | NOK 22,80 | NOK 23,80 | NOK 22,00 | 7,61K |
| 2026-06-29 | NOK 22,80 | -%4,20 | NOK 24,10 | NOK 24,10 | NOK 22,80 | 136 |
| 2026-06-26 | NOK 23,80 | %0,00 | NOK 23,00 | NOK 23,80 | NOK 23,00 | 963 |
| 2026-06-25 | NOK 23,80 | -%2,06 | NOK 24,90 | NOK 24,90 | NOK 23,80 | 67 |
| 2026-06-24 | NOK 24,30 | +%0,83 | NOK 23,30 | NOK 24,30 | NOK 23,30 | 2,76K |
| 2026-06-23 | NOK 24,10 | -%1,23 | NOK 24,10 | NOK 25,10 | NOK 23,70 | 2,43K |
| 2026-06-22 | NOK 24,40 | -%2,01 | NOK 24,10 | NOK 24,90 | NOK 24,10 | 135 |
| 2026-06-19 | NOK 24,90 | +%1,22 | NOK 24,60 | NOK 24,90 | NOK 24,20 | 1,15K |
| 2026-06-18 | NOK 24,60 | +%0,82 | NOK 24,90 | NOK 24,90 | NOK 24,10 | 2,13K |
| 2026-06-17 | NOK 24,40 | -%1,61 | NOK 24,30 | NOK 25,00 | NOK 24,30 | 3,34K |
| 2026-06-16 | NOK 24,80 | -%2,75 | NOK 25,40 | NOK 25,40 | NOK 24,60 | 3,39K |
| 2026-06-15 | NOK 25,50 | +%3,66 | NOK 25,00 | NOK 26,00 | NOK 25,00 | 2,46K |
| 2026-06-12 | NOK 24,60 | +%2,50 | NOK 23,40 | NOK 24,60 | NOK 23,40 | 777 |
| 2026-06-11 | NOK 24,00 | -%0,41 | NOK 23,40 | NOK 24,00 | NOK 23,40 | 3,59K |
| 2026-06-10 | NOK 24,10 | -%0,82 | NOK 24,00 | NOK 24,30 | NOK 23,80 | 2,90K |
| 2026-06-09 | NOK 24,30 | -%0,41 | NOK 24,00 | NOK 24,60 | NOK 24,00 | 3,42K |
| 2026-06-08 | NOK 24,40 | -%0,41 | NOK 23,80 | NOK 24,40 | NOK 23,80 | 3,96K |
| 2026-06-05 | NOK 24,50 | +%0,41 | NOK 24,40 | NOK 24,60 | NOK 23,90 | 1,32K |
| 2026-06-04 | NOK 24,40 | -%3,56 | NOK 24,10 | NOK 25,20 | NOK 22,60 | 3,92K |
| 2026-06-03 | NOK 25,30 | +%2,02 | NOK 24,90 | NOK 25,30 | NOK 23,70 | 10,68K |
| 2026-06-02 | NOK 24,80 | -%4,98 | NOK 25,90 | NOK 26,00 | NOK 24,80 | 6,15K |
| 2026-06-01 | NOK 26,10 | -%4,04 | NOK 26,50 | NOK 27,30 | NOK 26,00 | 11,98K |
| 2026-05-29 | NOK 27,20 | +%1,49 | NOK 26,80 | NOK 27,20 | NOK 26,50 | 2,72K |