Fjord Defence Group ASA DFENS
OSL · Norveç · Elektronik Teknoloji
NOK 13,800,00 (%0,00)
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 13,80 | %0,00 | NOK 13,85 | NOK 13,90 | NOK 13,60 | 186,25K |
| 2026-09-30 | NOK 13,80 | -%1,43 | NOK 14,15 | NOK 14,15 | NOK 13,45 | 821,37K |
| 2026-09-29 | NOK 14,00 | -%1,41 | NOK 14,40 | NOK 14,40 | NOK 13,95 | 154,34K |
| 2026-09-28 | NOK 14,20 | -%1,39 | NOK 14,85 | NOK 14,85 | NOK 14,15 |
| 59,41K |
| 2026-09-25 | NOK 14,40 | +%2,49 | NOK 14,85 | NOK 14,85 | NOK 14,10 | 47,54K |
| 2026-09-24 | NOK 14,05 | -%2,43 | NOK 14,45 | NOK 14,55 | NOK 14,05 | 103,28K |
| 2026-09-23 | NOK 14,40 | -%1,71 | NOK 14,40 | NOK 14,60 | NOK 14,30 | 76,52K |
| 2026-09-22 | NOK 14,65 | +%0,69 | NOK 14,95 | NOK 14,95 | NOK 14,45 | 159,56K |
| 2026-09-21 | NOK 14,55 | -%3,32 | NOK 15,00 | NOK 15,15 | NOK 14,40 | 440,11K |
| 2026-09-18 | NOK 15,05 | +%3,08 | NOK 14,75 | NOK 15,05 | NOK 14,20 | 430,54K |
| 2026-09-17 | NOK 14,60 | +%1,74 | NOK 14,50 | NOK 14,75 | NOK 14,20 | 220,30K |
| 2026-09-16 | NOK 14,35 | +%2,50 | NOK 14,00 | NOK 14,60 | NOK 13,90 | 456,59K |
| 2026-09-15 | NOK 14,00 | -%1,41 | NOK 14,15 | NOK 14,15 | NOK 13,90 | 210,00K |
| 2026-09-14 | NOK 14,20 | -%2,74 | NOK 14,60 | NOK 14,70 | NOK 14,15 | 243,44K |
| 2026-09-11 | NOK 14,60 | -%2,01 | NOK 15,05 | NOK 15,05 | NOK 14,55 | 412,40K |
| 2026-09-10 | NOK 14,90 | -%1,00 | NOK 15,20 | NOK 15,20 | NOK 14,80 | 417,84K |
| 2026-09-09 | NOK 15,05 | +%1,01 | NOK 15,15 | NOK 15,15 | NOK 14,85 | 213,83K |
| 2026-09-08 | NOK 14,90 | -%1,32 | NOK 15,10 | NOK 15,20 | NOK 14,80 | 203,94K |
| 2026-09-07 | NOK 15,10 | +%2,72 | NOK 14,90 | NOK 15,30 | NOK 14,80 | 276,54K |
| 2026-09-04 | NOK 14,70 | +%0,34 | NOK 14,70 | NOK 14,80 | NOK 14,60 | 129,83K |
| 2026-09-03 | NOK 14,65 | -%1,35 | NOK 15,35 | NOK 15,35 | NOK 14,50 | 429,57K |
| 2026-09-02 | NOK 14,85 | -%0,34 | NOK 15,10 | NOK 15,35 | NOK 14,65 | 418,79K |
| 2026-09-01 | NOK 14,90 | -%2,30 | NOK 15,15 | NOK 15,35 | NOK 14,90 | 267,96K |
| 2026-08-31 | NOK 15,25 | +%1,67 | NOK 15,05 | NOK 15,55 | NOK 15,00 | 265,63K |
| 2026-08-28 | NOK 15,00 | -%3,54 | NOK 15,90 | NOK 15,90 | NOK 14,95 | 769,18K |
| 2026-08-27 | NOK 15,55 | -%6,89 | NOK 16,30 | NOK 16,30 | NOK 15,55 | 1,26M |
| 2026-08-26 | NOK 16,70 | +%4,05 | NOK 16,30 | NOK 16,95 | NOK 16,30 | 998,34K |
| 2026-08-25 | NOK 16,05 | -%0,31 | NOK 16,50 | NOK 16,70 | NOK 15,80 | 790,60K |
| 2026-08-24 | NOK 16,10 | +%0,94 | NOK 16,00 | NOK 16,50 | NOK 16,00 | 394,97K |
| 2026-08-21 | NOK 15,95 | +%1,27 | NOK 15,70 | NOK 16,05 | NOK 15,50 | 440,60K |
| 2026-08-20 | NOK 15,75 | -%0,32 | NOK 16,00 | NOK 16,00 | NOK 15,60 | 168,40K |
| 2026-08-19 | NOK 15,80 | +%0,64 | NOK 15,65 | NOK 16,10 | NOK 15,65 | 234,96K |
| 2026-08-18 | NOK 15,70 | -%2,48 | NOK 16,40 | NOK 16,40 | NOK 15,65 | 313,35K |
| 2026-08-17 | NOK 16,10 | %0,00 | NOK 16,10 | NOK 16,25 | NOK 16,05 | 127,56K |
| 2026-08-14 | NOK 16,10 | +%2,22 | NOK 15,95 | NOK 16,20 | NOK 15,70 | 315,47K |
| 2026-08-13 | NOK 15,75 | +%2,61 | NOK 15,85 | NOK 15,85 | NOK 15,40 | 218,85K |
| 2026-08-12 | NOK 15,35 | -%0,32 | NOK 15,25 | NOK 15,55 | NOK 15,25 | 95,87K |
| 2026-08-11 | NOK 15,40 | -%1,60 | NOK 15,65 | NOK 15,80 | NOK 15,40 | 60,34K |
| 2026-08-10 | NOK 15,65 | -%1,26 | NOK 15,95 | NOK 15,95 | NOK 15,65 | 120,83K |
| 2026-08-07 | NOK 15,85 | +%4,62 | NOK 15,10 | NOK 15,90 | NOK 15,05 | 190,10K |
| 2026-08-06 | NOK 15,15 | +%0,66 | NOK 15,25 | NOK 15,45 | NOK 15,00 | 94,13K |
| 2026-08-05 | NOK 15,05 | +%0,33 | NOK 15,10 | NOK 15,20 | NOK 15,00 | 76,02K |
| 2026-08-04 | NOK 15,00 | +%1,35 | NOK 14,90 | NOK 15,10 | NOK 14,75 | 61,14K |
| 2026-08-03 | NOK 14,80 | -%1,99 | NOK 15,15 | NOK 15,15 | NOK 14,70 | 421,75K |
| 2026-07-31 | NOK 15,10 | +%0,67 | NOK 15,00 | NOK 15,10 | NOK 14,90 | 93,50K |
| 2026-07-30 | NOK 15,00 | +%1,01 | NOK 14,85 | NOK 15,00 | NOK 14,75 | 78,60K |
| 2026-07-29 | NOK 14,85 | -%2,30 | NOK 15,50 | NOK 15,50 | NOK 14,80 | 59,43K |
| 2026-07-28 | NOK 15,20 | +%0,66 | NOK 15,20 | NOK 15,20 | NOK 14,85 | 208,07K |
| 2026-07-27 | NOK 15,10 | -%0,33 | NOK 15,15 | NOK 15,25 | NOK 15,00 | 54,55K |
| 2026-07-24 | NOK 15,15 | -%0,33 | NOK 15,20 | NOK 15,50 | NOK 15,10 | 38,63K |
| 2026-07-23 | NOK 15,20 | -%0,33 | NOK 15,25 | NOK 15,25 | NOK 15,00 | 36,26K |
| 2026-07-22 | NOK 15,25 | +%4,45 | NOK 14,65 | NOK 15,30 | NOK 14,60 | 76,32K |
| 2026-07-21 | NOK 14,60 | +%0,34 | NOK 14,55 | NOK 15,00 | NOK 14,55 | 115,23K |
| 2026-07-20 | NOK 14,55 | -%1,36 | NOK 14,60 | NOK 14,65 | NOK 14,45 | 92,15K |
| 2026-07-17 | NOK 14,75 | -%0,67 | NOK 15,30 | NOK 15,30 | NOK 14,40 | 143,90K |
| 2026-07-16 | NOK 14,85 | -%1,00 | NOK 15,00 | NOK 15,25 | NOK 14,60 | 113,08K |
| 2026-07-15 | NOK 15,00 | +%0,33 | NOK 15,00 | NOK 15,20 | NOK 14,90 | 39,40K |
| 2026-07-14 | NOK 14,95 | -%0,33 | NOK 15,15 | NOK 15,20 | NOK 14,80 | 125,48K |
| 2026-07-13 | NOK 15,00 | -%0,66 | NOK 15,15 | NOK 15,30 | NOK 14,95 | 70,13K |
| 2026-07-10 | NOK 15,10 | -%2,89 | NOK 15,60 | NOK 15,70 | NOK 15,05 | 235,08K |
| 2026-07-09 | NOK 15,55 | %0,00 | NOK 16,30 | NOK 16,30 | NOK 15,55 | 62,66K |
| 2026-07-08 | NOK 15,55 | -%3,72 | NOK 16,30 | NOK 16,30 | NOK 15,45 | 232,62K |
| 2026-07-07 | NOK 16,15 | -%0,31 | NOK 16,35 | NOK 16,35 | NOK 16,10 | 64,25K |
| 2026-07-06 | NOK 16,20 | -%0,92 | NOK 16,30 | NOK 16,40 | NOK 16,15 | 52,97K |
| 2026-07-03 | NOK 16,35 | +%4,47 | NOK 15,65 | NOK 16,50 | NOK 15,55 | 238,69K |
| 2026-07-02 | NOK 15,65 | -%0,63 | NOK 15,65 | NOK 15,80 | NOK 15,35 | 179,97K |
| 2026-07-01 | NOK 15,75 | -%3,67 | NOK 16,30 | NOK 16,50 | NOK 15,75 | 147,27K |
| 2026-06-30 | NOK 16,35 | %0,00 | NOK 16,25 | NOK 16,50 | NOK 16,20 | 103,57K |
| 2026-06-29 | NOK 16,35 | +%0,31 | NOK 16,30 | NOK 16,45 | NOK 16,10 | 123,55K |
| 2026-06-26 | NOK 16,30 | -%0,31 | NOK 16,50 | NOK 16,50 | NOK 16,05 | 200,56K |
| 2026-06-25 | NOK 16,35 | +%0,62 | NOK 16,95 | NOK 16,95 | NOK 16,15 | 359,11K |
| 2026-06-24 | NOK 16,25 | -%1,52 | NOK 16,50 | NOK 16,55 | NOK 16,15 | 147,89K |
| 2026-06-23 | NOK 16,50 | +%1,54 | NOK 16,50 | NOK 16,55 | NOK 16,35 | 180,62K |
| 2026-06-22 | NOK 16,25 | -%3,27 | NOK 17,30 | NOK 17,30 | NOK 16,05 | 558,59K |
| 2026-06-19 | NOK 16,80 | +%1,20 | NOK 16,60 | NOK 17,30 | NOK 16,60 | 353,98K |
| 2026-06-18 | NOK 16,60 | -%5,41 | NOK 17,50 | NOK 17,50 | NOK 16,60 | 25,86M |
| 2026-06-17 | NOK 17,55 | -%0,57 | NOK 18,00 | NOK 18,00 | NOK 17,50 | 18,76K |
| 2026-06-16 | NOK 17,65 | %0,00 | NOK 17,70 | NOK 17,80 | NOK 17,60 | 55,94K |
| 2026-06-15 | NOK 17,65 | -%3,29 | NOK 18,30 | NOK 18,40 | NOK 17,60 | 111,15K |
| 2026-06-12 | NOK 18,25 | -%0,27 | NOK 18,60 | NOK 18,60 | NOK 18,05 | 91,30K |
| 2026-06-11 | NOK 18,30 | +%2,52 | NOK 18,10 | NOK 18,80 | NOK 18,10 | 145,51K |
| 2026-06-10 | NOK 17,85 | -%1,92 | NOK 18,65 | NOK 18,85 | NOK 17,85 | 113,95K |
| 2026-06-09 | NOK 18,20 | -%0,55 | NOK 18,25 | NOK 18,65 | NOK 18,20 | 44,86K |
| 2026-06-08 | NOK 18,30 | -%3,68 | NOK 18,20 | NOK 18,65 | NOK 17,90 | 197,22K |
| 2026-06-05 | NOK 19,00 | %0,00 | NOK 18,50 | NOK 19,15 | NOK 18,35 | 166,97K |
| 2026-06-04 | NOK 19,00 | %0,00 | NOK 19,00 | NOK 19,35 | NOK 18,35 | 147,80K |
| 2026-06-03 | NOK 19,00 | -%1,55 | NOK 19,30 | NOK 19,70 | NOK 19,00 | 102,49K |
| 2026-06-02 | NOK 19,30 | -%0,52 | NOK 19,45 | NOK 20,00 | NOK 19,20 | 159,09K |
| 2026-06-01 | NOK 19,40 | -%1,02 | NOK 19,75 | NOK 20,00 | NOK 19,20 | 470,80K |
| 2026-05-29 | NOK 19,60 | -%3,45 | NOK 20,50 | NOK 20,60 | NOK 19,20 | 546,12K |