DNO ASA Class A DNO
OSL · Norveç · Enerji Mineralleri
NOK 19,15+0,11 (+%0,58)
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 19,13 | +%0,47 | NOK 18,84 | NOK 19,14 | NOK 18,60 | 1,20M |
| 2026-09-30 | NOK 19,04 | -%1,04 | NOK 19,30 | NOK 19,30 | NOK 18,87 | 2,56M |
| 2026-09-29 | NOK 19,24 | -%1,43 | NOK 19,35 | NOK 19,44 | NOK 19,05 | 1,52M |
| 2026-09-28 | NOK 19,52 | +%1,24 | NOK 19,38 | NOK 19,69 | NOK 19,28 |
| 2,17M |
| 2026-09-25 | NOK 19,28 | -%2,13 | NOK 19,55 | NOK 19,55 | NOK 19,12 | 2,67M |
| 2026-09-24 | NOK 19,70 | +%2,60 | NOK 19,33 | NOK 19,70 | NOK 19,27 | 2,74M |
| 2026-09-23 | NOK 19,20 | +%1,59 | NOK 18,77 | NOK 19,20 | NOK 18,77 | 1,95M |
| 2026-09-22 | NOK 18,90 | -%0,53 | NOK 19,15 | NOK 19,32 | NOK 18,48 | 2,93M |
| 2026-09-21 | NOK 19,00 | -%3,16 | NOK 19,42 | NOK 19,47 | NOK 18,99 | 2,54M |
| 2026-09-18 | NOK 19,62 | +%1,24 | NOK 19,29 | NOK 19,64 | NOK 19,04 | 4,02M |
| 2026-09-17 | NOK 19,38 | -%1,87 | NOK 19,49 | NOK 19,49 | NOK 19,10 | 2,61M |
| 2026-09-16 | NOK 19,75 | +%1,23 | NOK 19,70 | NOK 19,94 | NOK 19,66 | 3,05M |
| 2026-09-15 | NOK 19,51 | -%0,71 | NOK 19,61 | NOK 19,68 | NOK 19,26 | 2,67M |
| 2026-09-14 | NOK 19,65 | +%2,83 | NOK 19,39 | NOK 19,69 | NOK 19,33 | 3,38M |
| 2026-09-11 | NOK 19,11 | +%0,26 | NOK 19,48 | NOK 19,50 | NOK 19,00 | 2,60M |
| 2026-09-10 | NOK 19,06 | +%0,42 | NOK 18,88 | NOK 19,36 | NOK 18,88 | 2,80M |
| 2026-09-09 | NOK 18,98 | +%2,59 | NOK 18,60 | NOK 19,05 | NOK 18,60 | 4,07M |
| 2026-09-08 | NOK 18,50 | +%0,71 | NOK 18,47 | NOK 18,74 | NOK 18,42 | 4,53M |
| 2026-09-07 | NOK 18,37 | +%0,22 | NOK 18,50 | NOK 18,60 | NOK 18,32 | 1,42M |
| 2026-09-04 | NOK 18,33 | +%0,05 | NOK 18,32 | NOK 18,38 | NOK 18,13 | 3,27M |
| 2026-09-03 | NOK 18,32 | -%0,81 | NOK 18,23 | NOK 18,51 | NOK 18,07 | 2,32M |
| 2026-09-02 | NOK 18,47 | +%2,10 | NOK 18,42 | NOK 18,66 | NOK 18,26 | 4,83M |
| 2026-09-01 | NOK 18,09 | +%0,61 | NOK 18,23 | NOK 18,36 | NOK 17,86 | 2,62M |
| 2026-08-31 | NOK 17,98 | +%1,64 | NOK 17,93 | NOK 18,07 | NOK 17,71 | 2,34M |
| 2026-08-28 | NOK 17,69 | -%0,11 | NOK 17,71 | NOK 17,93 | NOK 17,69 | 1,48M |
| 2026-08-27 | NOK 17,71 | -%0,28 | NOK 17,69 | NOK 17,82 | NOK 17,62 | 998,99K |
| 2026-08-26 | NOK 17,76 | -%0,78 | NOK 17,56 | NOK 17,76 | NOK 17,31 | 2,58M |
| 2026-08-25 | NOK 17,90 | +%0,11 | NOK 17,80 | NOK 18,09 | NOK 17,65 | 2,61M |
| 2026-08-24 | NOK 17,88 | -%2,19 | NOK 18,23 | NOK 18,23 | NOK 17,88 | 1,84M |
| 2026-08-21 | NOK 18,28 | -%2,51 | NOK 18,35 | NOK 18,44 | NOK 18,20 | 1,98M |
| 2026-08-20 | NOK 18,75 | +%1,08 | NOK 18,67 | NOK 18,87 | NOK 18,41 | 3,79M |
| 2026-08-19 | NOK 18,55 | +%2,26 | NOK 18,14 | NOK 18,55 | NOK 18,01 | 2,87M |
| 2026-08-18 | NOK 18,14 | -%0,33 | NOK 18,42 | NOK 18,57 | NOK 18,04 | 2,47M |
| 2026-08-17 | NOK 18,20 | -%0,11 | NOK 18,36 | NOK 18,46 | NOK 18,11 | 1,91M |
| 2026-08-14 | NOK 18,22 | +%1,45 | NOK 18,09 | NOK 18,22 | NOK 17,62 | 4,25M |
| 2026-08-13 | NOK 17,96 | +%1,99 | NOK 18,10 | NOK 18,40 | NOK 17,92 | 4,44M |
| 2026-08-12 | NOK 17,61 | +%1,44 | NOK 17,41 | NOK 17,61 | NOK 17,34 | 1,70M |
| 2026-08-11 | NOK 17,36 | +%1,52 | NOK 17,36 | NOK 17,57 | NOK 17,23 | 2,39M |
| 2026-08-10 | NOK 17,10 | +%2,15 | NOK 16,82 | NOK 17,10 | NOK 16,76 | 1,80M |
| 2026-08-07 | NOK 16,74 | %0,00 | NOK 16,84 | NOK 17,10 | NOK 16,66 | 1,62M |
| 2026-08-06 | NOK 16,74 | +%0,72 | NOK 16,56 | NOK 16,78 | NOK 16,56 | 927,40K |
| 2026-08-05 | NOK 16,62 | -%0,06 | NOK 16,53 | NOK 16,83 | NOK 16,49 | 1,43M |
| 2026-08-04 | NOK 16,63 | -%0,42 | NOK 16,61 | NOK 17,05 | NOK 16,42 | 2,19M |
| 2026-08-03 | NOK 16,70 | -%0,12 | NOK 16,33 | NOK 16,80 | NOK 16,18 | 1,21M |
| 2026-07-31 | NOK 16,72 | -%0,71 | NOK 16,76 | NOK 16,92 | NOK 16,67 | 1,88M |
| 2026-07-30 | NOK 16,84 | -%1,86 | NOK 17,20 | NOK 17,30 | NOK 16,78 | 2,52M |
| 2026-07-29 | NOK 17,16 | +%0,59 | NOK 17,15 | NOK 17,22 | NOK 16,69 | 2,63M |
| 2026-07-28 | NOK 17,06 | -%1,04 | NOK 17,14 | NOK 17,27 | NOK 16,97 | 1,94M |
| 2026-07-27 | NOK 17,24 | -%4,06 | NOK 17,30 | NOK 17,30 | NOK 16,93 | 2,95M |
| 2026-07-24 | NOK 17,97 | -%0,44 | NOK 17,98 | NOK 18,01 | NOK 17,80 | 1,57M |
| 2026-07-23 | NOK 18,05 | +%2,97 | NOK 17,88 | NOK 18,16 | NOK 17,82 | 3,20M |
| 2026-07-22 | NOK 17,53 | +%1,15 | NOK 17,41 | NOK 17,74 | NOK 17,34 | 2,31M |
| 2026-07-21 | NOK 17,33 | +%3,71 | NOK 16,90 | NOK 17,33 | NOK 16,89 | 1,69M |
| 2026-07-20 | NOK 16,71 | -%1,94 | NOK 17,30 | NOK 17,44 | NOK 16,67 | 1,96M |
| 2026-07-17 | NOK 17,04 | +%2,53 | NOK 16,64 | NOK 17,10 | NOK 16,45 | 1,18M |
| 2026-07-16 | NOK 16,62 | -%1,95 | NOK 16,90 | NOK 16,90 | NOK 16,41 | 1,26M |
| 2026-07-15 | NOK 16,95 | -%0,59 | NOK 17,17 | NOK 17,30 | NOK 16,92 | 1,30M |
| 2026-07-14 | NOK 17,05 | +%0,77 | NOK 17,25 | NOK 17,28 | NOK 16,94 | 1,34M |
| 2026-07-13 | NOK 16,92 | +%1,87 | NOK 16,98 | NOK 16,98 | NOK 16,58 | 1,52M |
| 2026-07-10 | NOK 16,61 | -%0,54 | NOK 16,56 | NOK 16,64 | NOK 16,45 | 1,25M |
| 2026-07-09 | NOK 16,70 | -%1,18 | NOK 16,80 | NOK 16,99 | NOK 16,63 | 1,79M |
| 2026-07-08 | NOK 16,90 | +%4,19 | NOK 16,67 | NOK 16,96 | NOK 16,47 | 2,95M |
| 2026-07-07 | NOK 16,22 | +%0,87 | NOK 16,13 | NOK 16,36 | NOK 15,98 | 1,66M |
| 2026-07-06 | NOK 16,08 | -%1,17 | NOK 16,32 | NOK 16,32 | NOK 16,03 | 1,02M |
| 2026-07-03 | NOK 16,27 | +%0,56 | NOK 16,30 | NOK 16,37 | NOK 16,18 | 1,27M |
| 2026-07-02 | NOK 16,18 | -%0,06 | NOK 16,20 | NOK 16,31 | NOK 16,05 | 1,48M |
| 2026-07-01 | NOK 16,19 | -%0,92 | NOK 16,22 | NOK 16,26 | NOK 16,01 | 1,89M |
| 2026-06-30 | NOK 16,34 | -%1,33 | NOK 16,51 | NOK 16,54 | NOK 16,25 | 1,93M |
| 2026-06-29 | NOK 16,56 | -%0,54 | NOK 16,70 | NOK 16,74 | NOK 16,50 | 1,40M |
| 2026-06-26 | NOK 16,65 | -%0,42 | NOK 16,61 | NOK 16,72 | NOK 16,48 | 1,69M |
| 2026-06-25 | NOK 16,72 | -%0,36 | NOK 16,85 | NOK 16,85 | NOK 16,42 | 1,82M |
| 2026-06-24 | NOK 16,78 | -%2,95 | NOK 17,29 | NOK 17,29 | NOK 16,61 | 3,15M |
| 2026-06-23 | NOK 17,29 | -%0,86 | NOK 17,44 | NOK 17,51 | NOK 17,19 | 2,31M |
| 2026-06-22 | NOK 17,44 | +%0,06 | NOK 17,53 | NOK 17,63 | NOK 17,38 | 1,14M |
| 2026-06-19 | NOK 17,43 | +%2,59 | NOK 17,19 | NOK 17,52 | NOK 17,16 | 3,85M |
| 2026-06-18 | NOK 16,99 | -%2,86 | NOK 17,32 | NOK 17,37 | NOK 16,89 | 2,40M |
| 2026-06-17 | NOK 17,49 | +%0,11 | NOK 17,46 | NOK 17,53 | NOK 17,20 | 1,75M |
| 2026-06-16 | NOK 17,47 | -%0,63 | NOK 17,54 | NOK 17,68 | NOK 17,28 | 2,04M |
| 2026-06-15 | NOK 17,58 | -%6,04 | NOK 18,00 | NOK 18,00 | NOK 17,43 | 4,16M |
| 2026-06-12 | NOK 18,71 | -%3,26 | NOK 18,61 | NOK 18,73 | NOK 18,21 | 4,18M |
| 2026-06-11 | NOK 19,34 | +%1,31 | NOK 19,30 | NOK 19,53 | NOK 19,07 | 3,17M |
| 2026-06-10 | NOK 19,09 | +%1,49 | NOK 18,88 | NOK 19,11 | NOK 18,57 | 1,87M |
| 2026-06-09 | NOK 18,81 | -%2,94 | NOK 19,24 | NOK 19,38 | NOK 18,76 | 2,65M |
| 2026-06-08 | NOK 19,38 | +%1,31 | NOK 19,47 | NOK 19,66 | NOK 19,19 | 3,30M |
| 2026-06-05 | NOK 19,13 | +%0,26 | NOK 19,10 | NOK 19,42 | NOK 19,00 | 1,66M |
| 2026-06-04 | NOK 19,08 | +%2,09 | NOK 18,80 | NOK 19,27 | NOK 18,69 | 3,72M |
| 2026-06-03 | NOK 18,69 | +%1,85 | NOK 18,50 | NOK 18,73 | NOK 18,44 | 2,37M |
| 2026-06-02 | NOK 18,35 | +%0,82 | NOK 17,77 | NOK 18,35 | NOK 17,67 | 2,36M |
| 2026-06-01 | NOK 18,20 | +%1,45 | NOK 18,02 | NOK 18,36 | NOK 17,68 | 5,36M |
| 2026-05-29 | NOK 17,94 | -%1,59 | NOK 18,17 | NOK 18,21 | NOK 17,92 | 3,27M |