Hunter Group ASA HUNT
OSL · Norveç · Enerji Mineralleri
NOK 17,70-1,10 (-%5,85)
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 17,70 | -%5,85 | NOK 18,74 | NOK 18,74 | NOK 17,38 | 5,21M |
| 2026-09-30 | NOK 18,80 | +%6,33 | NOK 17,94 | NOK 18,80 | NOK 17,66 | 4,95M |
| 2026-09-29 | NOK 17,68 | -%4,33 | NOK 17,20 | NOK 17,68 | NOK 16,52 | 4,52M |
| 2026-09-28 | NOK 18,48 | +%8,71 | NOK 16,96 | NOK 19,10 | NOK 16,96 | 7,94M |
| 2026-09-25 | NOK 17,00 | -%3,08 | NOK 17,24 | NOK 17,40 | NOK 16,38 | 7,60M |
| 2026-09-24 | NOK 17,54 | -%1,13 | NOK 17,66 | NOK 18,48 | NOK 17,02 | 6,95M |
| 2026-09-23 | NOK 17,74 | -%4,11 | NOK 18,28 | NOK 18,96 | NOK 17,68 | 5,06M |
| 2026-09-22 | NOK 18,50 | -%10,84 | NOK 20,65 | NOK 20,85 | NOK 17,54 | 15,31M |
| 2026-09-21 | NOK 20,75 | +%8,53 | NOK 19,24 | NOK 20,95 | NOK 19,08 | 6,71M |
| 2026-09-18 | NOK 19,12 | +%3,69 | NOK 18,76 | NOK 19,24 | NOK 18,02 | 5,50M |
| 2026-09-17 | NOK 18,44 | +%4,77 | NOK 17,80 | NOK 18,60 | NOK 17,80 | 5,12M |
| 2026-09-16 | NOK 17,60 | +%3,04 | NOK 16,70 | NOK 17,60 | NOK 16,10 | 6,55M |
| 2026-09-15 | NOK 17,08 | -%1,27 | NOK 17,46 | NOK 17,78 | NOK 16,68 | 4,84M |
| 2026-09-14 | NOK 17,30 | +%2,98 | NOK 17,30 | NOK 18,10 | NOK 16,20 | 9,87M |
| 2026-09-11 | NOK 16,80 | +%8,11 | NOK 15,76 | NOK 17,00 | NOK 15,58 | 7,06M |
| 2026-09-10 | NOK 15,54 | +%8,07 | NOK 14,42 | NOK 15,72 | NOK 14,38 | 4,90M |
| 2026-09-09 | NOK 14,38 | +%1,84 | NOK 14,32 | NOK 14,76 | NOK 14,10 | 3,75M |
| 2026-09-08 | NOK 14,12 | -%1,67 | NOK 14,10 | NOK 14,36 | NOK 13,80 | 4,73M |
| 2026-09-07 | NOK 14,36 | +%5,43 | NOK 13,88 | NOK 14,38 | NOK 13,52 | 4,87M |
| 2026-09-04 | NOK 13,62 | +%4,29 | NOK 13,30 | NOK 13,74 | NOK 13,04 | 4,85M |
| 2026-09-03 | NOK 13,06 | +%5,32 | NOK 12,52 | NOK 13,10 | NOK 12,46 | 4,75M |
| 2026-09-02 | NOK 12,40 | -%0,64 | NOK 12,60 | NOK 13,30 | NOK 12,22 | 4,13M |
| 2026-09-01 | NOK 12,48 | +%3,14 | NOK 12,24 | NOK 12,48 | NOK 11,70 | 2,85M |
| 2026-08-31 | NOK 12,10 | +%1,00 | NOK 12,30 | NOK 12,30 | NOK 11,52 | 3,17M |
| 2026-08-28 | NOK 11,98 | +%4,72 | NOK 11,40 | NOK 12,70 | NOK 11,28 | 8,42M |
| 2026-08-27 | NOK 11,44 | +%7,92 | NOK 11,00 | NOK 11,56 | NOK 10,38 | 7,52M |
| 2026-08-26 | NOK 10,60 | -%5,86 | NOK 11,40 | NOK 11,40 | NOK 10,32 | 4,62M |
| 2026-08-25 | NOK 11,26 | -%1,23 | NOK 11,30 | NOK 11,70 | NOK 11,10 | 2,89M |
| 2026-08-24 | NOK 11,40 | +%9,20 | NOK 10,60 | NOK 11,44 | NOK 10,56 | 5,13M |
| 2026-08-21 | NOK 10,44 | +%5,99 | NOK 9,88 | NOK 10,46 | NOK 9,64 | 2,81M |
| 2026-08-20 | NOK 9,85 | +%0,82 | NOK 9,85 | NOK 9,89 | NOK 9,60 | 2,05M |
| 2026-08-19 | NOK 9,77 | +%2,73 | NOK 9,63 | NOK 9,92 | NOK 9,60 | 2,29M |
| 2026-08-18 | NOK 9,51 | -%1,76 | NOK 9,72 | NOK 9,90 | NOK 9,46 | 1,35M |
| 2026-08-17 | NOK 9,68 | +%2,98 | NOK 9,60 | NOK 9,97 | NOK 9,53 | 1,91M |
| 2026-08-14 | NOK 9,40 | -%1,05 | NOK 9,59 | NOK 9,74 | NOK 9,39 | 2,18M |
| 2026-08-13 | NOK 9,50 | +%3,83 | NOK 9,24 | NOK 9,58 | NOK 9,21 | 2,21M |
| 2026-08-12 | NOK 9,15 | +%1,22 | NOK 9,20 | NOK 9,55 | NOK 8,95 | 2,54M |
| 2026-08-11 | NOK 9,04 | +%0,56 | NOK 8,95 | NOK 9,28 | NOK 8,78 | 2,46M |
| 2026-08-10 | NOK 8,99 | +%4,53 | NOK 8,51 | NOK 9,03 | NOK 8,33 | 3,27M |
| 2026-08-07 | NOK 8,60 | -%0,92 | NOK 8,66 | NOK 8,87 | NOK 8,57 | 1,77M |
| 2026-08-06 | NOK 8,68 | +%6,77 | NOK 8,17 | NOK 8,68 | NOK 8,10 | 1,04M |
| 2026-08-05 | NOK 8,13 | -%4,01 | NOK 8,50 | NOK 8,52 | NOK 8,11 | 1,49M |
| 2026-08-04 | NOK 8,47 | -%2,31 | NOK 8,69 | NOK 8,83 | NOK 8,43 | 1,26M |
| 2026-08-03 | NOK 8,67 | -%0,91 | NOK 8,78 | NOK 8,99 | NOK 8,56 | 2,07M |
| 2026-07-31 | NOK 8,75 | -%1,69 | NOK 8,96 | NOK 9,23 | NOK 8,75 | 3,36M |
| 2026-07-30 | NOK 8,90 | +%0,11 | NOK 8,90 | NOK 8,97 | NOK 8,66 | 1,34M |
| 2026-07-29 | NOK 8,89 | +%2,66 | NOK 8,60 | NOK 8,98 | NOK 8,57 | 1,91M |
| 2026-07-28 | NOK 8,66 | +%2,97 | NOK 8,45 | NOK 8,73 | NOK 8,13 | 973,23K |
| 2026-07-27 | NOK 8,41 | -%1,87 | NOK 8,46 | NOK 8,60 | NOK 8,30 | 1,07M |
| 2026-07-24 | NOK 8,57 | -%0,35 | NOK 8,65 | NOK 8,79 | NOK 8,46 | 969,36K |
| 2026-07-23 | NOK 8,60 | -%1,71 | NOK 8,89 | NOK 8,91 | NOK 8,41 | 1,06M |
| 2026-07-22 | NOK 8,75 | +%0,11 | NOK 8,80 | NOK 8,96 | NOK 8,64 | 1,69M |
| 2026-07-21 | NOK 8,74 | +%6,85 | NOK 8,18 | NOK 8,74 | NOK 8,18 | 2,09M |
| 2026-07-20 | NOK 8,18 | +%1,74 | NOK 8,15 | NOK 8,33 | NOK 7,79 | 1,33M |
| 2026-07-17 | NOK 8,04 | -%2,78 | NOK 8,18 | NOK 8,25 | NOK 7,94 | 1,54M |
| 2026-07-16 | NOK 8,27 | -%1,55 | NOK 8,43 | NOK 8,43 | NOK 8,06 | 1,74M |
| 2026-07-15 | NOK 8,40 | -%4,00 | NOK 8,80 | NOK 9,13 | NOK 8,39 | 2,79M |
| 2026-07-14 | NOK 8,75 | +%7,10 | NOK 8,29 | NOK 8,95 | NOK 8,16 | 3,48M |
| 2026-07-13 | NOK 8,17 | +%0,99 | NOK 8,19 | NOK 8,39 | NOK 7,87 | 1,17M |
| 2026-07-10 | NOK 8,09 | +%2,15 | NOK 8,08 | NOK 8,29 | NOK 7,65 | 2,68M |
| 2026-07-09 | NOK 7,92 | -%5,49 | NOK 8,52 | NOK 8,52 | NOK 7,92 | 2,19M |
| 2026-07-08 | NOK 8,38 | +%3,97 | NOK 8,36 | NOK 8,79 | NOK 8,11 | 4,47M |
| 2026-07-07 | NOK 8,06 | +%4,81 | NOK 7,64 | NOK 8,28 | NOK 7,54 | 3,65M |
| 2026-07-06 | NOK 7,69 | +%0,65 | NOK 7,78 | NOK 7,79 | NOK 7,28 | 1,86M |
| 2026-07-03 | NOK 7,64 | +%3,24 | NOK 7,42 | NOK 7,74 | NOK 7,40 | 1,80M |
| 2026-07-02 | NOK 7,40 | +%4,96 | NOK 7,10 | NOK 7,45 | NOK 6,70 | 2,97M |
| 2026-07-01 | NOK 7,05 | -%3,69 | NOK 7,48 | NOK 7,48 | NOK 6,93 | 2,26M |
| 2026-06-30 | NOK 7,32 | -%19,65 | NOK 8,20 | NOK 8,20 | NOK 6,98 | 6,16M |
| 2026-06-29 | NOK 9,11 | +%1,22 | NOK 9,10 | NOK 9,54 | NOK 8,53 | 3,42M |
| 2026-06-26 | NOK 9,00 | -%4,26 | NOK 9,21 | NOK 9,21 | NOK 8,35 | 5,04M |
| 2026-06-25 | NOK 9,40 | -%12,80 | NOK 10,50 | NOK 10,58 | NOK 9,25 | 8,17M |
| 2026-06-24 | NOK 10,78 | +%4,86 | NOK 10,46 | NOK 10,90 | NOK 10,16 | 4,05M |
| 2026-06-23 | NOK 10,28 | +%3,01 | NOK 10,10 | NOK 10,50 | NOK 9,82 | 4,31M |
| 2026-06-22 | NOK 9,98 | +%9,67 | NOK 9,20 | NOK 10,00 | NOK 9,12 | 4,30M |
| 2026-06-19 | NOK 9,10 | +%1,34 | NOK 9,16 | NOK 9,29 | NOK 9,06 | 951,20K |
| 2026-06-18 | NOK 8,98 | -%2,29 | NOK 9,26 | NOK 9,29 | NOK 8,76 | 1,36M |
| 2026-06-17 | NOK 9,19 | +%3,03 | NOK 8,95 | NOK 9,25 | NOK 8,65 | 2,10M |
| 2026-06-16 | NOK 8,92 | -%4,19 | NOK 9,39 | NOK 9,49 | NOK 8,82 | 3,85M |
| 2026-06-15 | NOK 9,31 | +%5,20 | NOK 9,05 | NOK 9,49 | NOK 8,94 | 7,47M |
| 2026-06-12 | NOK 8,85 | +%0,45 | NOK 8,72 | NOK 9,02 | NOK 8,41 | 3,04M |
| 2026-06-11 | NOK 8,81 | +%4,14 | NOK 8,61 | NOK 8,99 | NOK 8,61 | 4,14M |
| 2026-06-10 | NOK 8,46 | +%2,55 | NOK 8,43 | NOK 8,60 | NOK 8,10 | 3,26M |
| 2026-06-09 | NOK 8,25 | -%4,07 | NOK 8,47 | NOK 8,62 | NOK 7,92 | 4,58M |
| 2026-06-08 | NOK 8,60 | +%6,17 | NOK 8,24 | NOK 8,70 | NOK 8,11 | 6,58M |
| 2026-06-05 | NOK 8,10 | +%2,53 | NOK 7,90 | NOK 8,23 | NOK 7,86 | 5,01M |
| 2026-06-04 | NOK 7,90 | +%1,54 | NOK 7,99 | NOK 7,99 | NOK 7,59 | 2,66M |
| 2026-06-03 | NOK 7,78 | +%8,06 | NOK 7,29 | NOK 7,85 | NOK 7,18 | 8,27M |
| 2026-06-02 | NOK 7,20 | +%2,86 | NOK 6,91 | NOK 7,36 | NOK 6,90 | 3,72M |
| 2026-06-01 | NOK 7,00 | +%0,29 | NOK 7,10 | NOK 7,48 | NOK 6,98 | 5,10M |
| 2026-05-29 | NOK 6,98 | -%9,82 | NOK 7,40 | NOK 7,55 | NOK 6,76 | 9,36M |