Elopak ASA ELO
OSL · Norveç · Proses Endüstrileri
NOK 35,30+0,10 (+%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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 35,20 | -%1,12 | NOK 35,00 | NOK 35,75 | NOK 35,00 | 200,69K |
| 2026-09-29 | NOK 35,60 | +%0,42 | NOK 35,45 | NOK 35,60 | NOK 35,05 | 76,16K |
| 2026-09-28 | NOK 35,45 | -%0,28 | NOK 35,60 | NOK 36,05 | NOK 35,45 | 127,11K |
| 2026-09-25 | NOK 35,55 | -%0,42 | NOK 35,65 | NOK 35,70 | NOK 35,35 | 383,24K |
| 2026-09-24 | NOK 35,70 | -%1,65 | NOK 36,25 | NOK 36,35 | NOK 35,70 | 189,90K |
| 2026-09-23 | NOK 36,30 | %0,00 | NOK 36,40 | NOK 36,80 | NOK 36,10 | 95,13K |
| 2026-09-22 | NOK 36,30 | +%1,40 | NOK 35,75 | NOK 36,40 | NOK 35,65 | 73,70K |
| 2026-09-21 | NOK 35,80 | -%0,42 | NOK 36,05 | NOK 36,15 | NOK 35,50 | 86,41K |
| 2026-09-18 | NOK 35,95 | -%1,24 | NOK 36,40 | NOK 36,45 | NOK 35,80 | 226,81K |
| 2026-09-17 | NOK 36,40 | -%0,95 | NOK 36,75 | NOK 36,95 | NOK 36,40 | 253,24K |
| 2026-09-16 | NOK 36,75 | +%1,38 | NOK 36,30 | NOK 36,75 | NOK 35,95 | 190,04K |
| 2026-09-15 | NOK 36,25 | +%1,97 | NOK 35,60 | NOK 36,25 | NOK 35,45 | 660,85K |
| 2026-09-14 | NOK 35,55 | -%0,97 | NOK 36,75 | NOK 36,75 | NOK 35,50 | 165,82K |
| 2026-09-11 | NOK 35,90 | -%1,10 | NOK 36,80 | NOK 36,80 | NOK 35,75 | 130,41K |
| 2026-09-10 | NOK 36,30 | -%1,89 | NOK 36,65 | NOK 37,00 | NOK 36,20 | 645,48K |
| 2026-09-09 | NOK 37,00 | +%0,68 | NOK 36,45 | NOK 37,60 | NOK 36,45 | 300,11K |
| 2026-09-08 | NOK 36,75 | -%0,14 | NOK 36,55 | NOK 36,90 | NOK 36,55 | 290,17K |
| 2026-09-07 | NOK 36,80 | -%1,08 | NOK 36,70 | NOK 37,15 | NOK 36,60 | 354,41K |
| 2026-09-04 | NOK 37,20 | +%1,92 | NOK 36,50 | NOK 37,20 | NOK 36,40 | 198,45K |
| 2026-09-03 | NOK 36,50 | -%1,75 | NOK 36,90 | NOK 37,35 | NOK 36,40 | 283,39K |
| 2026-09-02 | NOK 37,15 | +%0,54 | NOK 37,00 | NOK 37,15 | NOK 36,60 | 418,50K |
| 2026-09-01 | NOK 36,95 | -%0,67 | NOK 36,70 | NOK 36,95 | NOK 36,20 | 495,01K |
| 2026-08-31 | NOK 37,20 | +%4,06 | NOK 35,90 | NOK 37,20 | NOK 35,75 | 1,77M |
| 2026-08-28 | NOK 35,75 | +%1,71 | NOK 35,30 | NOK 35,95 | NOK 35,20 | 517,27K |
| 2026-08-27 | NOK 35,15 | -%0,42 | NOK 35,35 | NOK 35,35 | NOK 35,00 | 623,09K |
| 2026-08-26 | NOK 35,30 | +%1,29 | NOK 34,85 | NOK 35,30 | NOK 34,65 | 582,18K |
| 2026-08-25 | NOK 34,85 | +%0,43 | NOK 34,95 | NOK 35,10 | NOK 34,55 | 602,07K |
| 2026-08-24 | NOK 34,70 | +%0,43 | NOK 34,45 | NOK 35,00 | NOK 34,45 | 868,42K |
| 2026-08-21 | NOK 34,55 | +%0,14 | NOK 35,00 | NOK 35,10 | NOK 34,20 | 375,94K |
| 2026-08-20 | NOK 34,50 | -%1,43 | NOK 35,20 | NOK 35,20 | NOK 34,50 | 1,09M |
| 2026-08-19 | NOK 35,00 | +%3,09 | NOK 34,10 | NOK 35,00 | NOK 33,30 | 1,78M |
| 2026-08-18 | NOK 33,95 | -%6,99 | NOK 36,50 | NOK 36,65 | NOK 33,35 | 1,69M |
| 2026-08-17 | NOK 36,50 | -%0,68 | NOK 37,00 | NOK 37,00 | NOK 36,15 | 185,84K |
| 2026-08-14 | NOK 36,75 | +%0,96 | NOK 36,40 | NOK 37,05 | NOK 36,40 | 237,07K |
| 2026-08-13 | NOK 36,40 | +%0,83 | NOK 36,10 | NOK 36,65 | NOK 35,75 | 235,53K |
| 2026-08-12 | NOK 36,10 | -%1,63 | NOK 36,70 | NOK 36,80 | NOK 36,10 | 148,56K |
| 2026-08-11 | NOK 36,70 | -%0,14 | NOK 37,05 | NOK 37,25 | NOK 36,55 | 139,06K |
| 2026-08-10 | NOK 36,75 | -%0,94 | NOK 37,10 | NOK 37,10 | NOK 36,35 | 312,86K |
| 2026-08-07 | NOK 37,10 | +%0,41 | NOK 37,50 | NOK 37,50 | NOK 36,80 | 145,23K |
| 2026-08-06 | NOK 36,95 | -%0,14 | NOK 37,50 | NOK 37,55 | NOK 36,95 | 147,36K |
| 2026-08-05 | NOK 37,00 | +%0,95 | NOK 36,90 | NOK 37,25 | NOK 36,65 | 275,46K |
| 2026-08-04 | NOK 36,65 | +%0,27 | NOK 36,55 | NOK 36,95 | NOK 36,40 | 102,82K |
| 2026-08-03 | NOK 36,55 | +%0,55 | NOK 36,80 | NOK 37,00 | NOK 36,35 | 66,32K |
| 2026-07-31 | NOK 36,35 | -%1,49 | NOK 37,10 | NOK 37,10 | NOK 36,35 | 209,84K |
| 2026-07-30 | NOK 36,90 | +%0,41 | NOK 37,20 | NOK 37,20 | NOK 36,15 | 148,71K |
| 2026-07-29 | NOK 36,75 | -%2,13 | NOK 37,20 | NOK 37,20 | NOK 36,50 | 159,83K |
| 2026-07-28 | NOK 37,55 | +%4,02 | NOK 36,00 | NOK 37,55 | NOK 35,85 | 138,21K |
| 2026-07-27 | NOK 36,10 | +%2,85 | NOK 35,00 | NOK 36,10 | NOK 35,00 | 94,02K |
| 2026-07-24 | NOK 35,10 | -%0,71 | NOK 35,75 | NOK 35,75 | NOK 35,10 | 210,63K |
| 2026-07-23 | NOK 35,35 | -%2,48 | NOK 36,15 | NOK 36,15 | NOK 35,35 | 85,95K |
| 2026-07-22 | NOK 36,25 | +%0,83 | NOK 35,95 | NOK 36,40 | NOK 35,80 | 69,49K |
| 2026-07-21 | NOK 35,95 | -%0,96 | NOK 36,80 | NOK 36,80 | NOK 35,95 | 290,04K |
| 2026-07-20 | NOK 36,30 | +%0,41 | NOK 36,15 | NOK 36,65 | NOK 36,00 | 141,84K |
| 2026-07-17 | NOK 36,15 | +%1,12 | NOK 35,60 | NOK 36,40 | NOK 35,45 | 3,60M |
| 2026-07-16 | NOK 35,75 | +%1,56 | NOK 35,05 | NOK 35,75 | NOK 34,80 | 210,25K |
| 2026-07-15 | NOK 35,20 | +%2,47 | NOK 34,35 | NOK 35,20 | NOK 34,30 | 110,43K |
| 2026-07-14 | NOK 34,35 | -%0,58 | NOK 34,85 | NOK 34,85 | NOK 34,20 | 94,33K |
| 2026-07-13 | NOK 34,55 | +%2,07 | NOK 35,00 | NOK 35,00 | NOK 33,75 | 82,56K |
| 2026-07-10 | NOK 33,85 | -%1,31 | NOK 34,30 | NOK 34,60 | NOK 33,65 | 243,14K |
| 2026-07-09 | NOK 34,30 | -%0,58 | NOK 34,55 | NOK 34,70 | NOK 34,10 | 161,08K |
| 2026-07-08 | NOK 34,50 | -%1,57 | NOK 35,50 | NOK 35,50 | NOK 34,40 | 186,91K |
| 2026-07-07 | NOK 35,05 | -%0,57 | NOK 35,20 | NOK 35,55 | NOK 35,05 | 110,53K |
| 2026-07-06 | NOK 35,25 | +%0,71 | NOK 35,20 | NOK 35,50 | NOK 35,00 | 104,13K |
| 2026-07-03 | NOK 35,00 | -%0,71 | NOK 35,35 | NOK 35,65 | NOK 34,85 | 106,16K |
| 2026-07-02 | NOK 35,25 | +%1,29 | NOK 35,00 | NOK 35,60 | NOK 34,95 | 142,81K |
| 2026-07-01 | NOK 34,80 | -%1,00 | NOK 35,30 | NOK 35,35 | NOK 34,80 | 110,50K |
| 2026-06-30 | NOK 35,15 | -%0,14 | NOK 35,35 | NOK 35,75 | NOK 35,15 | 122,54K |
| 2026-06-29 | NOK 35,20 | %0,00 | NOK 36,40 | NOK 36,40 | NOK 34,85 | 112,85K |
| 2026-06-26 | NOK 35,20 | -%2,76 | NOK 36,30 | NOK 36,30 | NOK 34,95 | 257,69K |
| 2026-06-25 | NOK 36,20 | +%4,02 | NOK 35,25 | NOK 36,50 | NOK 34,75 | 318,11K |
| 2026-06-24 | NOK 34,80 | +%0,87 | NOK 34,90 | NOK 34,90 | NOK 34,10 | 134,78K |
| 2026-06-23 | NOK 34,50 | -%1,71 | NOK 35,00 | NOK 35,15 | NOK 34,35 | 266,99K |
| 2026-06-22 | NOK 35,10 | -%1,54 | NOK 35,50 | NOK 35,70 | NOK 35,00 | 146,67K |
| 2026-06-19 | NOK 35,65 | +%0,14 | NOK 36,70 | NOK 36,70 | NOK 35,60 | 114,20K |
| 2026-06-18 | NOK 35,60 | +%0,14 | NOK 36,00 | NOK 36,00 | NOK 34,90 | 233,32K |
| 2026-06-17 | NOK 35,55 | +%1,43 | NOK 35,15 | NOK 35,55 | NOK 34,95 | 157,12K |
| 2026-06-16 | NOK 35,05 | -%2,50 | NOK 36,00 | NOK 36,00 | NOK 35,05 | 476,03K |
| 2026-06-15 | NOK 35,95 | +%2,71 | NOK 35,50 | NOK 36,50 | NOK 35,45 | 293,76K |
| 2026-06-12 | NOK 35,00 | +%1,45 | NOK 34,70 | NOK 35,55 | NOK 34,70 | 838,34K |
| 2026-06-11 | NOK 34,50 | -%0,72 | NOK 34,50 | NOK 34,75 | NOK 34,50 | 401,01K |
| 2026-06-10 | NOK 34,75 | -%0,57 | NOK 34,75 | NOK 35,05 | NOK 34,15 | 248,51K |
| 2026-06-09 | NOK 34,95 | +%0,43 | NOK 35,00 | NOK 35,15 | NOK 34,50 | 174,18K |
| 2026-06-08 | NOK 34,80 | -%1,14 | NOK 34,90 | NOK 35,40 | NOK 34,45 | 437,46K |
| 2026-06-05 | NOK 35,20 | +%0,57 | NOK 35,25 | NOK 35,55 | NOK 34,85 | 1,67M |
| 2026-06-04 | NOK 35,00 | +%1,74 | NOK 34,40 | NOK 35,20 | NOK 34,25 | 461,05K |
| 2026-06-03 | NOK 34,40 | -%0,29 | NOK 35,00 | NOK 35,10 | NOK 34,05 | 220,24K |
| 2026-06-02 | NOK 34,50 | +%2,37 | NOK 33,85 | NOK 34,75 | NOK 33,60 | 835,33K |
| 2026-06-01 | NOK 33,70 | +%0,45 | NOK 33,75 | NOK 34,30 | NOK 33,40 | 242,86K |
| 2026-05-29 | NOK 33,55 | -%1,18 | NOK 34,00 | NOK 34,50 | NOK 33,55 | 424,04K |
| 2026-05-28 | NOK 33,95 | +%0,44 | NOK 34,20 | NOK 34,20 | NOK 33,70 | 721,10K |