Borgestad ASA BOR
OSL · Norveç · Enerji Dışı Mineraller
NOK 17,05-0,15 (-%0,87)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 17,20 | -%1,71 | NOK 17,25 | NOK 17,50 | NOK 17,15 | 25,99K |
| 2026-09-29 | NOK 17,50 | +%1,45 | NOK 17,30 | NOK 17,50 | NOK 17,25 | 27,49K |
| 2026-09-28 | NOK 17,25 | -%1,15 | NOK 17,35 | NOK 17,35 | NOK 17,25 | 1,19K |
| 2026-09-25 | NOK 17,45 | %0,00 | NOK 17,45 | NOK 17,45 | NOK 17,45 | 155 |
| 2026-09-24 | NOK 17,45 | %0,00 | NOK 17,25 | NOK 17,45 | NOK 17,25 | 6,55K |
| 2026-09-23 | NOK 17,45 | +%0,87 | NOK 17,00 | NOK 17,45 | NOK 17,00 | 4,77K |
| 2026-09-22 | NOK 17,30 | +%0,29 | NOK 17,25 | NOK 17,30 | NOK 17,20 | 2,26K |
| 2026-09-21 | NOK 17,25 | -%2,27 | NOK 17,75 | NOK 17,75 | NOK 17,20 | 5,02K |
| 2026-09-18 | NOK 17,65 | +%1,15 | NOK 17,45 | NOK 17,65 | NOK 17,45 | 1,38K |
| 2026-09-17 | NOK 17,45 | -%1,97 | NOK 17,80 | NOK 17,80 | NOK 17,40 | 1,45K |
| 2026-09-16 | NOK 17,80 | +%1,14 | NOK 17,85 | NOK 17,85 | NOK 17,50 | 1,35K |
| 2026-09-15 | NOK 17,60 | -%0,85 | NOK 17,55 | NOK 17,60 | NOK 17,45 | 20,06K |
| 2026-09-14 | NOK 17,75 | +%3,20 | NOK 17,45 | NOK 17,75 | NOK 17,35 | 5,32K |
| 2026-09-11 | NOK 17,20 | -%1,15 | NOK 17,25 | NOK 17,40 | NOK 17,20 | 14,85K |
| 2026-09-10 | NOK 17,40 | +%1,16 | NOK 17,05 | NOK 17,80 | NOK 17,00 | 83,55K |
| 2026-09-09 | NOK 17,20 | -%1,15 | NOK 17,20 | NOK 17,20 | NOK 17,20 | 3,31K |
| 2026-09-08 | NOK 17,40 | %0,00 | NOK 17,30 | NOK 17,40 | NOK 17,30 | 10,10K |
| 2026-09-07 | NOK 17,40 | -%1,69 | NOK 17,55 | NOK 17,75 | NOK 17,40 | 9,83K |
| 2026-09-04 | NOK 17,70 | %0,00 | NOK 17,70 | NOK 18,00 | NOK 17,70 | 7,62K |
| 2026-09-03 | NOK 17,70 | +%0,57 | NOK 17,55 | NOK 17,70 | NOK 17,30 | 56,81K |
| 2026-09-02 | NOK 17,60 | -%4,09 | NOK 18,40 | NOK 18,40 | NOK 17,60 | 26,46K |
| 2026-09-01 | NOK 18,35 | +%11,21 | NOK 16,80 | NOK 18,90 | NOK 16,80 | 67,23K |
| 2026-08-31 | NOK 16,50 | -%1,20 | NOK 16,70 | NOK 16,70 | NOK 16,50 | 6,76K |
| 2026-08-28 | NOK 16,70 | +%1,21 | NOK 16,70 | NOK 16,70 | NOK 16,70 | 2 |
| 2026-08-27 | NOK 16,50 | %0,00 | NOK 16,50 | NOK 16,50 | NOK 16,50 | 0 |
| 2026-08-26 | NOK 16,50 | -%0,60 | NOK 16,50 | NOK 16,50 | NOK 16,45 | 18,86K |
| 2026-08-25 | NOK 16,60 | %0,00 | NOK 16,60 | NOK 16,60 | NOK 16,50 | 8,69K |
| 2026-08-24 | NOK 16,60 | +%0,30 | NOK 16,60 | NOK 16,75 | NOK 16,60 | 15,71K |
| 2026-08-21 | NOK 16,55 | %0,00 | NOK 16,30 | NOK 16,55 | NOK 16,30 | 10,38K |
| 2026-08-20 | NOK 16,55 | %0,00 | NOK 16,55 | NOK 16,55 | NOK 16,55 | 0 |
| 2026-08-19 | NOK 16,55 | +%0,61 | NOK 16,45 | NOK 16,55 | NOK 16,25 | 3,07K |
| 2026-08-18 | NOK 16,45 | %0,00 | NOK 16,60 | NOK 16,60 | NOK 16,30 | 2,59K |
| 2026-08-17 | NOK 16,45 | %0,00 | NOK 16,45 | NOK 16,45 | NOK 16,45 | 0 |
| 2026-08-14 | NOK 16,45 | +%1,23 | NOK 16,25 | NOK 16,70 | NOK 16,25 | 1,30K |
| 2026-08-13 | NOK 16,25 | -%0,91 | NOK 16,25 | NOK 16,25 | NOK 16,20 | 912 |
| 2026-08-12 | NOK 16,40 | -%0,30 | NOK 16,45 | NOK 16,45 | NOK 16,35 | 1,72K |
| 2026-08-11 | NOK 16,45 | %0,00 | NOK 16,35 | NOK 16,45 | NOK 16,35 | 886 |
| 2026-08-10 | NOK 16,45 | +%1,86 | NOK 16,45 | NOK 16,45 | NOK 16,45 | 44 |
| 2026-08-07 | NOK 16,15 | -%0,92 | NOK 16,30 | NOK 16,30 | NOK 16,15 | 514 |
| 2026-08-06 | NOK 16,30 | -%0,91 | NOK 16,30 | NOK 16,30 | NOK 16,30 | 172 |
| 2026-08-05 | NOK 16,45 | +%0,30 | NOK 16,70 | NOK 16,70 | NOK 16,45 | 2,56K |
| 2026-08-04 | NOK 16,40 | -%0,30 | NOK 16,35 | NOK 16,40 | NOK 16,35 | 1,13K |
| 2026-08-03 | NOK 16,45 | +%0,92 | NOK 16,10 | NOK 16,45 | NOK 16,05 | 4,23K |
| 2026-07-31 | NOK 16,30 | +%0,31 | NOK 16,00 | NOK 16,30 | NOK 16,00 | 2,01K |
| 2026-07-30 | NOK 16,25 | %0,00 | NOK 16,25 | NOK 16,25 | NOK 16,25 | 0 |
| 2026-07-29 | NOK 16,25 | +%1,56 | NOK 16,00 | NOK 16,25 | NOK 16,00 | 12,68K |
| 2026-07-28 | NOK 16,00 | +%0,63 | NOK 16,00 | NOK 16,00 | NOK 15,90 | 6,95K |
| 2026-07-27 | NOK 15,90 | -%0,63 | NOK 15,90 | NOK 16,00 | NOK 15,90 | 797 |
| 2026-07-24 | NOK 16,00 | %0,00 | NOK 15,95 | NOK 16,00 | NOK 15,85 | 1,99K |
| 2026-07-23 | NOK 16,00 | %0,00 | NOK 16,00 | NOK 16,00 | NOK 16,00 | 53 |
| 2026-07-22 | NOK 16,00 | %0,00 | NOK 15,90 | NOK 16,00 | NOK 15,90 | 8,07K |
| 2026-07-21 | NOK 16,00 | -%1,23 | NOK 16,20 | NOK 16,20 | NOK 15,90 | 45,56K |
| 2026-07-20 | NOK 16,20 | -%0,31 | NOK 16,20 | NOK 16,20 | NOK 16,20 | 1,09K |
| 2026-07-17 | NOK 16,25 | %0,00 | NOK 16,25 | NOK 16,25 | NOK 16,25 | 125 |
| 2026-07-16 | NOK 16,25 | -%0,61 | NOK 16,25 | NOK 16,25 | NOK 16,25 | 661 |
| 2026-07-15 | NOK 16,35 | -%1,21 | NOK 16,60 | NOK 16,60 | NOK 16,35 | 2,64K |
| 2026-07-14 | NOK 16,55 | -%0,90 | NOK 16,70 | NOK 16,80 | NOK 16,55 | 2,85K |
| 2026-07-13 | NOK 16,70 | +%1,52 | NOK 16,50 | NOK 16,70 | NOK 16,50 | 1,25K |
| 2026-07-10 | NOK 16,45 | %0,00 | NOK 16,45 | NOK 16,45 | NOK 16,45 | 2,86K |
| 2026-07-09 | NOK 16,45 | -%1,79 | NOK 16,70 | NOK 16,70 | NOK 16,40 | 12,88K |
| 2026-07-08 | NOK 16,75 | %0,00 | NOK 16,45 | NOK 16,75 | NOK 16,40 | 2,43K |
| 2026-07-07 | NOK 16,75 | %0,00 | NOK 16,75 | NOK 16,75 | NOK 16,75 | 400 |
| 2026-07-06 | NOK 16,75 | -%2,62 | NOK 17,25 | NOK 17,30 | NOK 16,75 | 6,13K |
| 2026-07-03 | NOK 17,20 | +%1,18 | NOK 17,15 | NOK 17,20 | NOK 17,15 | 5,27K |
| 2026-07-02 | NOK 17,00 | +%2,41 | NOK 16,90 | NOK 17,00 | NOK 16,90 | 3,56K |
| 2026-07-01 | NOK 16,60 | +%2,47 | NOK 16,25 | NOK 16,60 | NOK 16,25 | 4,46K |
| 2026-06-30 | NOK 16,20 | -%0,31 | NOK 16,25 | NOK 16,50 | NOK 16,20 | 14,03K |
| 2026-06-29 | NOK 16,25 | -%0,61 | NOK 16,50 | NOK 16,50 | NOK 16,25 | 6,31K |
| 2026-06-26 | NOK 16,35 | +%0,62 | NOK 16,25 | NOK 16,35 | NOK 16,00 | 3,73K |
| 2026-06-25 | NOK 16,25 | +%1,56 | NOK 16,10 | NOK 16,25 | NOK 16,10 | 143 |
| 2026-06-24 | NOK 16,00 | -%0,62 | NOK 16,10 | NOK 16,10 | NOK 16,00 | 5,23K |
| 2026-06-23 | NOK 16,10 | %0,00 | NOK 16,10 | NOK 16,10 | NOK 16,10 | 0 |
| 2026-06-22 | NOK 16,10 | %0,00 | NOK 16,45 | NOK 16,45 | NOK 16,10 | 915 |
| 2026-06-19 | NOK 16,10 | -%0,31 | NOK 16,10 | NOK 16,10 | NOK 16,10 | 60 |
| 2026-06-18 | NOK 16,15 | %0,00 | NOK 16,15 | NOK 16,15 | NOK 16,15 | 4,84K |
| 2026-06-17 | NOK 16,15 | +%0,31 | NOK 16,35 | NOK 16,50 | NOK 16,15 | 3,00K |
| 2026-06-16 | NOK 16,10 | -%0,62 | NOK 16,10 | NOK 16,10 | NOK 16,10 | 6,68K |
| 2026-06-15 | NOK 16,20 | +%0,93 | NOK 16,10 | NOK 16,20 | NOK 16,10 | 13 |
| 2026-06-12 | NOK 16,05 | -%2,13 | NOK 16,10 | NOK 16,10 | NOK 16,00 | 8,47K |
| 2026-06-11 | NOK 16,40 | -%0,30 | NOK 16,30 | NOK 16,55 | NOK 16,30 | 2,50K |
| 2026-06-10 | NOK 16,45 | +%0,92 | NOK 16,30 | NOK 16,45 | NOK 16,30 | 526 |
| 2026-06-09 | NOK 16,30 | -%1,51 | NOK 16,85 | NOK 16,85 | NOK 16,30 | 1,80K |
| 2026-06-08 | NOK 16,55 | -%2,07 | NOK 16,95 | NOK 16,95 | NOK 16,50 | 7,43K |
| 2026-06-05 | NOK 16,90 | +%1,50 | NOK 16,70 | NOK 16,90 | NOK 16,60 | 111 |
| 2026-06-04 | NOK 16,65 | +%1,22 | NOK 17,00 | NOK 17,00 | NOK 16,65 | 3,28K |
| 2026-06-03 | NOK 16,45 | -%1,50 | NOK 16,75 | NOK 16,75 | NOK 16,40 | 14,86K |
| 2026-06-02 | NOK 16,70 | %0,00 | NOK 16,85 | NOK 16,85 | NOK 16,60 | 52,04K |
| 2026-06-01 | NOK 16,70 | +%5,70 | NOK 16,10 | NOK 16,70 | NOK 16,10 | 58,05K |
| 2026-05-29 | NOK 15,80 | +%0,64 | NOK 15,40 | NOK 15,80 | NOK 15,40 | 15,60K |
| 2026-05-28 | NOK 15,70 | -%0,63 | NOK 15,70 | NOK 15,70 | NOK 15,70 | 479 |