Dolphin Drilling AS DDRIL
OSL · Norveç · Endüstriyel Hizmetler
NOK 1,76+0,01 (+%0,28)
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 1,76 | +%0,28 | NOK 1,75 | NOK 1,80 | NOK 1,74 | 990,82K |
| 2026-09-30 | NOK 1,75 | -%3,57 | NOK 1,82 | NOK 1,83 | NOK 1,75 | 1,42M |
| 2026-09-29 | NOK 1,82 | -%3,19 | NOK 1,91 | NOK 1,91 | NOK 1,82 | 1,81M |
| 2026-09-28 | NOK 1,88 | -%0,53 | NOK 1,95 | NOK 1,95 | NOK 1,87 | 759,51K |
| 2026-09-25 | NOK 1,89 | -%0,26 | NOK 1,88 | NOK 1,97 | NOK 1,85 | 1,57M |
| 2026-09-24 | NOK 1,89 | -%2,82 | NOK 1,99 | NOK 1,99 | NOK 1,87 | 1,83M |
| 2026-09-23 | NOK 1,95 | -%2,99 | NOK 2,01 | NOK 2,03 | NOK 1,95 | 2,29M |
| 2026-09-22 | NOK 2,01 | -%0,99 | NOK 2,00 | NOK 2,05 | NOK 1,96 | 2,07M |
| 2026-09-21 | NOK 2,03 | -%2,40 | NOK 2,08 | NOK 2,08 | NOK 2,00 | 1,24M |
| 2026-09-18 | NOK 2,08 | -%4,15 | NOK 2,17 | NOK 2,18 | NOK 2,07 | 2,62M |
| 2026-09-17 | NOK 2,17 | +%0,93 | NOK 2,16 | NOK 2,29 | NOK 2,15 | 4,68M |
| 2026-09-16 | NOK 2,15 | %0,00 | NOK 2,15 | NOK 2,15 | NOK 2,13 | 863,34K |
| 2026-09-15 | NOK 2,15 | -%0,46 | NOK 2,16 | NOK 2,16 | NOK 2,09 | 1,16M |
| 2026-09-14 | NOK 2,16 | +%0,47 | NOK 2,15 | NOK 2,16 | NOK 2,14 | 898,30K |
| 2026-09-11 | NOK 2,15 | %0,00 | NOK 2,15 | NOK 2,18 | NOK 2,11 | 1,46M |
| 2026-09-10 | NOK 2,15 | %0,00 | NOK 2,16 | NOK 2,18 | NOK 2,11 | 850,53K |
| 2026-09-09 | NOK 2,15 | -%1,38 | NOK 2,17 | NOK 2,17 | NOK 2,13 | 715,17K |
| 2026-09-08 | NOK 2,18 | +%1,87 | NOK 2,12 | NOK 2,22 | NOK 2,11 | 975,11K |
| 2026-09-07 | NOK 2,14 | -%0,47 | NOK 2,15 | NOK 2,25 | NOK 2,13 | 1,27M |
| 2026-09-04 | NOK 2,15 | %0,00 | NOK 2,14 | NOK 2,16 | NOK 2,12 | 1,76M |
| 2026-09-03 | NOK 2,15 | -%0,92 | NOK 2,15 | NOK 2,16 | NOK 2,10 | 1,60M |
| 2026-09-02 | NOK 2,17 | -%3,56 | NOK 2,25 | NOK 2,26 | NOK 2,16 | 1,48M |
| 2026-09-01 | NOK 2,25 | %0,00 | NOK 2,25 | NOK 2,25 | NOK 2,19 | 919,89K |
| 2026-08-31 | NOK 2,25 | -%2,17 | NOK 2,24 | NOK 2,25 | NOK 2,22 | 1,76M |
| 2026-08-28 | NOK 2,30 | +%4,07 | NOK 2,24 | NOK 2,30 | NOK 2,24 | 4,84M |
| 2026-08-27 | NOK 2,21 | -%4,74 | NOK 2,30 | NOK 2,34 | NOK 2,20 | 1,00M |
| 2026-08-26 | NOK 2,32 | -%1,28 | NOK 2,31 | NOK 2,35 | NOK 2,27 | 482,67K |
| 2026-08-25 | NOK 2,35 | +%0,43 | NOK 2,34 | NOK 2,35 | NOK 2,31 | 580,96K |
| 2026-08-24 | NOK 2,34 | -%0,43 | NOK 2,32 | NOK 2,35 | NOK 2,32 | 618,76K |
| 2026-08-21 | NOK 2,35 | -%2,08 | NOK 2,35 | NOK 2,35 | NOK 2,31 | 2,62M |
| 2026-08-20 | NOK 2,40 | -%1,64 | NOK 2,44 | NOK 2,45 | NOK 2,32 | 2,96M |
| 2026-08-19 | NOK 2,44 | -%2,01 | NOK 2,49 | NOK 2,62 | NOK 2,30 | 5,27M |
| 2026-08-18 | NOK 2,49 | %0,00 | NOK 2,49 | NOK 2,49 | NOK 2,45 | 621,23K |
| 2026-08-17 | NOK 2,49 | -%0,40 | NOK 2,47 | NOK 2,49 | NOK 2,45 | 605,47K |
| 2026-08-14 | NOK 2,50 | +%0,81 | NOK 2,50 | NOK 2,50 | NOK 2,46 | 80,64K |
| 2026-08-13 | NOK 2,48 | -%0,80 | NOK 2,50 | NOK 2,50 | NOK 2,44 | 372,37K |
| 2026-08-12 | NOK 2,50 | %0,00 | NOK 2,50 | NOK 2,50 | NOK 2,46 | 314,00K |
| 2026-08-11 | NOK 2,50 | %0,00 | NOK 2,52 | NOK 2,54 | NOK 2,45 | 1,16M |
| 2026-08-10 | NOK 2,50 | +%2,88 | NOK 2,43 | NOK 2,50 | NOK 2,43 | 437,39K |
| 2026-08-07 | NOK 2,43 | -%1,22 | NOK 2,50 | NOK 2,50 | NOK 2,44 | 185,31K |
| 2026-08-06 | NOK 2,46 | -%1,20 | NOK 2,50 | NOK 2,50 | NOK 2,46 | 396,37K |
| 2026-08-05 | NOK 2,49 | -%1,19 | NOK 2,50 | NOK 2,52 | NOK 2,48 | 321,23K |
| 2026-08-04 | NOK 2,52 | -%1,95 | NOK 2,55 | NOK 2,55 | NOK 2,49 | 636,95K |
| 2026-08-03 | NOK 2,57 | -%1,15 | NOK 2,57 | NOK 2,58 | NOK 2,50 | 473,37K |
| 2026-07-31 | NOK 2,60 | %0,00 | NOK 2,59 | NOK 2,60 | NOK 2,53 | 981,90K |
| 2026-07-30 | NOK 2,60 | -%1,14 | NOK 2,60 | NOK 2,60 | NOK 2,50 | 1,86M |
| 2026-07-29 | NOK 2,63 | %0,00 | NOK 2,63 | NOK 2,63 | NOK 2,55 | 1,51M |
| 2026-07-28 | NOK 2,63 | -%2,23 | NOK 2,63 | NOK 2,63 | NOK 2,52 | 1,23M |
| 2026-07-27 | NOK 2,69 | -%0,37 | NOK 2,63 | NOK 2,69 | NOK 2,60 | 420,12K |
| 2026-07-24 | NOK 2,70 | %0,00 | NOK 2,70 | NOK 2,70 | NOK 2,65 | 123,07K |
| 2026-07-23 | NOK 2,70 | -%2,53 | NOK 2,76 | NOK 2,81 | NOK 2,65 | 417,17K |
| 2026-07-22 | NOK 2,77 | +%2,59 | NOK 2,69 | NOK 2,77 | NOK 2,62 | 547,04K |
| 2026-07-21 | NOK 2,70 | +%2,27 | NOK 2,56 | NOK 2,71 | NOK 2,51 | 395,06K |
| 2026-07-20 | NOK 2,64 | -%0,38 | NOK 2,57 | NOK 2,72 | NOK 2,57 | 327,54K |
| 2026-07-17 | NOK 2,65 | %0,00 | NOK 2,78 | NOK 2,78 | NOK 2,55 | 117,10K |
| 2026-07-16 | NOK 2,65 | -%0,75 | NOK 2,68 | NOK 2,68 | NOK 2,53 | 390,95K |
| 2026-07-15 | NOK 2,67 | -%1,84 | NOK 2,73 | NOK 2,74 | NOK 2,61 | 298,32K |
| 2026-07-14 | NOK 2,72 | +%1,87 | NOK 2,68 | NOK 2,74 | NOK 2,68 | 237,37K |
| 2026-07-13 | NOK 2,67 | +%0,75 | NOK 2,51 | NOK 2,67 | NOK 2,51 | 419,67K |
| 2026-07-10 | NOK 2,65 | +%2,71 | NOK 2,54 | NOK 2,65 | NOK 2,49 | 168,26K |
| 2026-07-09 | NOK 2,58 | -%2,27 | NOK 2,65 | NOK 2,65 | NOK 2,56 | 39,86K |
| 2026-07-08 | NOK 2,64 | %0,00 | NOK 2,65 | NOK 2,65 | NOK 2,64 | 27,20K |
| 2026-07-07 | NOK 2,64 | +%1,93 | NOK 2,63 | NOK 2,65 | NOK 2,53 | 155,72K |
| 2026-07-06 | NOK 2,59 | +%1,57 | NOK 2,75 | NOK 2,75 | NOK 2,52 | 321,89K |
| 2026-07-03 | NOK 2,55 | +%1,59 | NOK 2,44 | NOK 2,64 | NOK 2,42 | 459,70K |
| 2026-07-02 | NOK 2,51 | +%1,62 | NOK 2,48 | NOK 2,58 | NOK 2,43 | 232,65K |
| 2026-07-01 | NOK 2,47 | +%1,65 | NOK 2,44 | NOK 2,52 | NOK 2,43 | 540,73K |
| 2026-06-30 | NOK 2,43 | -%0,82 | NOK 2,44 | NOK 2,46 | NOK 2,43 | 1,17M |
| 2026-06-29 | NOK 2,45 | +%0,82 | NOK 2,52 | NOK 2,55 | NOK 2,43 | 171,26K |
| 2026-06-26 | NOK 2,43 | -%2,41 | NOK 2,55 | NOK 2,55 | NOK 2,39 | 378,50K |
| 2026-06-25 | NOK 2,49 | -%0,40 | NOK 2,50 | NOK 2,53 | NOK 2,49 | 158,57K |
| 2026-06-24 | NOK 2,50 | +%0,40 | NOK 2,60 | NOK 2,60 | NOK 2,49 | 431,81K |
| 2026-06-23 | NOK 2,49 | -%0,80 | NOK 2,60 | NOK 2,60 | NOK 2,49 | 729,84K |
| 2026-06-22 | NOK 2,51 | -%0,40 | NOK 2,51 | NOK 2,73 | NOK 2,51 | 154,42K |
| 2026-06-19 | NOK 2,52 | -%3,08 | NOK 2,68 | NOK 2,68 | NOK 2,52 | 214,95K |
| 2026-06-18 | NOK 2,60 | +%1,56 | NOK 2,56 | NOK 2,62 | NOK 2,55 | 201,90K |
| 2026-06-17 | NOK 2,56 | -%1,54 | NOK 2,75 | NOK 2,75 | NOK 2,53 | 196,35K |
| 2026-06-16 | NOK 2,60 | -%1,14 | NOK 2,70 | NOK 2,70 | NOK 2,56 | 302,50K |
| 2026-06-15 | NOK 2,63 | +%5,62 | NOK 2,49 | NOK 2,67 | NOK 2,49 | 657,51K |
| 2026-06-12 | NOK 2,49 | -%0,40 | NOK 2,56 | NOK 2,68 | NOK 2,49 | 1,50M |
| 2026-06-11 | NOK 2,50 | -%3,10 | NOK 2,55 | NOK 2,62 | NOK 2,50 | 1,35M |
| 2026-06-10 | NOK 2,58 | -%1,53 | NOK 2,61 | NOK 2,65 | NOK 2,57 | 284,56K |
| 2026-06-09 | NOK 2,62 | -%2,60 | NOK 2,72 | NOK 2,74 | NOK 2,61 | 399,06K |
| 2026-06-08 | NOK 2,69 | -%0,37 | NOK 2,71 | NOK 2,76 | NOK 2,66 | 284,55K |
| 2026-06-05 | NOK 2,70 | -%1,10 | NOK 2,75 | NOK 2,88 | NOK 2,70 | 804,51K |
| 2026-06-04 | NOK 2,73 | -%5,54 | NOK 2,85 | NOK 2,86 | NOK 2,72 | 844,48K |
| 2026-06-03 | NOK 2,89 | -%1,03 | NOK 2,90 | NOK 3,02 | NOK 2,89 | 303,23K |
| 2026-06-02 | NOK 2,92 | +%5,42 | NOK 2,75 | NOK 3,05 | NOK 2,75 | 353,48K |
| 2026-06-01 | NOK 2,77 | -%2,46 | NOK 2,80 | NOK 2,84 | NOK 2,76 | 163,40K |
| 2026-05-29 | NOK 2,84 | -%5,33 | NOK 3,01 | NOK 3,01 | NOK 2,84 | 519,27K |