Jacktel AS JACK
OSL · Norveç · Ulaştırma
NOK 6,09+0,02 (+%0,33)
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 6,07 | +%1,51 | NOK 5,96 | NOK 6,07 | NOK 5,96 | 66,09K |
| 2026-09-29 | NOK 5,98 | -%0,17 | NOK 5,99 | NOK 6,07 | NOK 5,98 | 46,90K |
| 2026-09-28 | NOK 5,99 | +%0,17 | NOK 5,98 | NOK 6,08 | NOK 5,95 | 194,05K |
| 2026-09-25 | NOK 5,98 | %0,00 | NOK 5,92 | NOK 6,10 | NOK 5,92 | 277,97K |
| 2026-09-24 | NOK 5,98 | -%0,33 | NOK 6,00 | NOK 6,10 | NOK 5,90 | 115,81K |
| 2026-09-23 | NOK 6,00 | +%0,50 | NOK 5,99 | NOK 6,09 | NOK 5,96 | 214,31K |
| 2026-09-22 | NOK 5,97 | -%2,61 | NOK 6,13 | NOK 6,13 | NOK 5,91 | 291,21K |
| 2026-09-21 | NOK 6,13 | +%0,49 | NOK 6,20 | NOK 6,23 | NOK 6,08 | 200,25K |
| 2026-09-18 | NOK 6,10 | +%2,69 | NOK 6,25 | NOK 6,25 | NOK 5,93 | 224,37K |
| 2026-09-17 | NOK 5,94 | +%1,54 | NOK 5,90 | NOK 6,02 | NOK 5,90 | 260,50K |
| 2026-09-16 | NOK 5,85 | +%0,69 | NOK 5,85 | NOK 5,90 | NOK 5,81 | 49,72K |
| 2026-09-15 | NOK 5,81 | +%0,17 | NOK 5,79 | NOK 5,89 | NOK 5,76 | 153,74K |
| 2026-09-14 | NOK 5,80 | -%0,85 | NOK 5,90 | NOK 5,94 | NOK 5,75 | 142,45K |
| 2026-09-11 | NOK 5,85 | +%2,27 | NOK 5,72 | NOK 5,92 | NOK 5,72 | 162,10K |
| 2026-09-10 | NOK 5,72 | -%1,21 | NOK 5,77 | NOK 5,87 | NOK 5,71 | 99,60K |
| 2026-09-09 | NOK 5,79 | +%1,22 | NOK 5,80 | NOK 5,89 | NOK 5,73 | 146,60K |
| 2026-09-08 | NOK 5,72 | -%0,69 | NOK 5,79 | NOK 5,80 | NOK 5,71 | 102,16K |
| 2026-09-07 | NOK 5,76 | +%1,41 | NOK 5,78 | NOK 5,80 | NOK 5,70 | 125,97K |
| 2026-09-04 | NOK 5,68 | -%0,53 | NOK 5,70 | NOK 5,78 | NOK 5,66 | 119,67K |
| 2026-09-03 | NOK 5,71 | -%1,55 | NOK 5,98 | NOK 5,98 | NOK 5,70 | 260,13K |
| 2026-09-02 | NOK 5,80 | +%2,29 | NOK 5,71 | NOK 5,82 | NOK 5,70 | 116,81K |
| 2026-09-01 | NOK 5,67 | -%5,03 | NOK 5,87 | NOK 5,87 | NOK 5,60 | 420,90K |
| 2026-08-31 | NOK 5,97 | +%2,05 | NOK 5,90 | NOK 6,02 | NOK 5,87 | 538,47K |
| 2026-08-28 | NOK 5,85 | +%0,17 | NOK 6,13 | NOK 6,13 | NOK 5,82 | 817,64K |
| 2026-08-27 | NOK 5,84 | %0,00 | NOK 6,13 | NOK 6,13 | NOK 5,84 | 610,50K |
| 2026-08-26 | NOK 5,84 | -%1,02 | NOK 5,90 | NOK 6,00 | NOK 5,82 | 354,88K |
| 2026-08-25 | NOK 5,90 | +%2,61 | NOK 5,95 | NOK 6,10 | NOK 5,90 | 367,27K |
| 2026-08-24 | NOK 5,75 | +%0,17 | NOK 6,00 | NOK 6,00 | NOK 5,69 | 262,50K |
| 2026-08-21 | NOK 5,74 | +%0,70 | NOK 5,75 | NOK 5,82 | NOK 5,71 | 194,17K |
| 2026-08-20 | NOK 5,70 | %0,00 | NOK 5,66 | NOK 5,85 | NOK 5,66 | 266,73K |
| 2026-08-19 | NOK 5,70 | -%2,06 | NOK 5,80 | NOK 5,94 | NOK 5,70 | 234,42K |
| 2026-08-18 | NOK 5,82 | +%0,34 | NOK 5,95 | NOK 5,95 | NOK 5,80 | 72,71K |
| 2026-08-17 | NOK 5,80 | -%1,02 | NOK 5,90 | NOK 5,93 | NOK 5,79 | 395,33K |
| 2026-08-14 | NOK 5,86 | +%1,74 | NOK 5,90 | NOK 5,90 | NOK 5,81 | 115,54K |
| 2026-08-13 | NOK 5,76 | -%1,20 | NOK 5,85 | NOK 5,87 | NOK 5,50 | 511,16K |
| 2026-08-12 | NOK 5,83 | -%1,02 | NOK 6,00 | NOK 6,00 | NOK 5,82 | 116,81K |
| 2026-08-11 | NOK 5,89 | +%0,86 | NOK 6,00 | NOK 6,00 | NOK 5,86 | 133,17K |
| 2026-08-10 | NOK 5,84 | +%1,57 | NOK 5,85 | NOK 5,99 | NOK 5,76 | 147,90K |
| 2026-08-07 | NOK 5,75 | +%0,17 | NOK 5,85 | NOK 5,85 | NOK 5,62 | 307,70K |
| 2026-08-06 | NOK 5,74 | +%0,70 | NOK 5,80 | NOK 5,89 | NOK 5,70 | 172,65K |
| 2026-08-05 | NOK 5,70 | +%0,71 | NOK 5,76 | NOK 5,77 | NOK 5,66 | 202,50K |
| 2026-08-04 | NOK 5,66 | +%0,18 | NOK 5,70 | NOK 5,72 | NOK 5,61 | 202,92K |
| 2026-08-03 | NOK 5,65 | +%0,89 | NOK 5,70 | NOK 5,80 | NOK 5,60 | 154,10K |
| 2026-07-31 | NOK 5,60 | -%0,53 | NOK 5,70 | NOK 5,70 | NOK 5,60 | 122,44K |
| 2026-07-30 | NOK 5,63 | +%0,54 | NOK 5,60 | NOK 5,68 | NOK 5,60 | 23,36K |
| 2026-07-29 | NOK 5,60 | %0,00 | NOK 5,60 | NOK 5,70 | NOK 5,55 | 134,44K |
| 2026-07-28 | NOK 5,60 | +%0,54 | NOK 5,52 | NOK 5,62 | NOK 5,52 | 25,66K |
| 2026-07-27 | NOK 5,57 | -%0,54 | NOK 5,81 | NOK 5,81 | NOK 5,55 | 179,13K |
| 2026-07-24 | NOK 5,60 | -%0,36 | NOK 5,70 | NOK 5,73 | NOK 5,45 | 291,06K |
| 2026-07-23 | NOK 5,62 | -%0,53 | NOK 5,87 | NOK 5,87 | NOK 5,57 | 144,84K |
| 2026-07-22 | NOK 5,65 | +%0,36 | NOK 5,87 | NOK 5,87 | NOK 5,56 | 84,93K |
| 2026-07-21 | NOK 5,63 | +%1,26 | NOK 5,67 | NOK 5,77 | NOK 5,60 | 140,50K |
| 2026-07-20 | NOK 5,56 | +%0,54 | NOK 5,62 | NOK 5,62 | NOK 5,53 | 48,38K |
| 2026-07-17 | NOK 5,53 | -%0,54 | NOK 5,63 | NOK 5,64 | NOK 5,50 | 40,81K |
| 2026-07-16 | NOK 5,56 | +%1,09 | NOK 5,55 | NOK 5,63 | NOK 5,51 | 32,65K |
| 2026-07-15 | NOK 5,50 | -%1,43 | NOK 5,60 | NOK 5,67 | NOK 5,40 | 135,33K |
| 2026-07-14 | NOK 5,58 | +%0,36 | NOK 5,66 | NOK 5,70 | NOK 5,54 | 82,77K |
| 2026-07-13 | NOK 5,56 | -%1,77 | NOK 5,80 | NOK 5,89 | NOK 5,50 | 124,03K |
| 2026-07-10 | NOK 5,66 | -%2,41 | NOK 5,60 | NOK 5,78 | NOK 5,60 | 125,45K |
| 2026-07-09 | NOK 5,80 | +%1,75 | NOK 5,80 | NOK 5,80 | NOK 5,63 | 50,34K |
| 2026-07-08 | NOK 5,70 | -%0,35 | NOK 5,81 | NOK 5,81 | NOK 5,50 | 367,95K |
| 2026-07-07 | NOK 5,72 | +%1,42 | NOK 5,67 | NOK 5,89 | NOK 5,58 | 56,00K |
| 2026-07-06 | NOK 5,64 | +%3,11 | NOK 5,47 | NOK 5,66 | NOK 5,47 | 96,41K |
| 2026-07-03 | NOK 5,47 | +%1,30 | NOK 5,45 | NOK 5,64 | NOK 5,45 | 56,22K |
| 2026-07-02 | NOK 5,40 | -%0,92 | NOK 5,27 | NOK 5,63 | NOK 5,27 | 83,70K |
| 2026-07-01 | NOK 5,45 | +%0,93 | NOK 5,46 | NOK 5,67 | NOK 5,30 | 179,21K |
| 2026-06-30 | NOK 5,40 | +%1,12 | NOK 5,39 | NOK 5,55 | NOK 5,32 | 97,95K |
| 2026-06-29 | NOK 5,34 | +%2,10 | NOK 5,25 | NOK 5,75 | NOK 5,25 | 250,04K |
| 2026-06-26 | NOK 5,23 | -%0,76 | NOK 5,33 | NOK 5,40 | NOK 5,20 | 155,06K |
| 2026-06-25 | NOK 5,27 | -%1,50 | NOK 5,40 | NOK 5,40 | NOK 5,16 | 245,47K |
| 2026-06-24 | NOK 5,35 | +%3,28 | NOK 5,20 | NOK 5,44 | NOK 5,20 | 145,65K |
| 2026-06-23 | NOK 5,18 | -%2,45 | NOK 5,40 | NOK 5,45 | NOK 5,10 | 426,15K |
| 2026-06-22 | NOK 5,31 | -%0,19 | NOK 5,28 | NOK 5,36 | NOK 5,28 | 96,12K |
| 2026-06-19 | NOK 5,32 | +%0,38 | NOK 5,50 | NOK 5,50 | NOK 5,30 | 143,31K |
| 2026-06-18 | NOK 5,30 | -%3,64 | NOK 5,50 | NOK 5,55 | NOK 5,30 | 233,02K |
| 2026-06-17 | NOK 5,50 | +%0,92 | NOK 5,60 | NOK 5,60 | NOK 5,44 | 104,02K |
| 2026-06-16 | NOK 5,45 | %0,00 | NOK 5,60 | NOK 5,61 | NOK 5,45 | 134,49K |
| 2026-06-15 | NOK 5,45 | -%1,62 | NOK 5,60 | NOK 5,65 | NOK 5,42 | 613,53K |
| 2026-06-12 | NOK 5,54 | +%0,18 | NOK 5,70 | NOK 5,70 | NOK 5,51 | 366,12K |
| 2026-06-11 | NOK 5,53 | +%0,18 | NOK 5,48 | NOK 5,57 | NOK 5,45 | 196,50K |
| 2026-06-10 | NOK 5,52 | +%1,47 | NOK 5,60 | NOK 5,60 | NOK 5,42 | 132,91K |
| 2026-06-09 | NOK 5,44 | -%4,06 | NOK 5,74 | NOK 5,74 | NOK 5,44 | 416,29K |
| 2026-06-08 | NOK 5,67 | +%0,71 | NOK 5,84 | NOK 5,84 | NOK 5,55 | 165,75K |
| 2026-06-05 | NOK 5,63 | +%0,54 | NOK 5,51 | NOK 5,65 | NOK 5,50 | 173,39K |
| 2026-06-04 | NOK 5,60 | -%2,10 | NOK 5,60 | NOK 5,72 | NOK 5,55 | 278,14K |
| 2026-06-03 | NOK 5,72 | -%1,21 | NOK 5,70 | NOK 5,79 | NOK 5,32 | 720,73K |
| 2026-06-02 | NOK 5,79 | -%0,69 | NOK 5,80 | NOK 5,87 | NOK 5,71 | 226,63K |
| 2026-06-01 | NOK 5,83 | -%1,19 | NOK 6,00 | NOK 6,00 | NOK 5,77 | 214,09K |
| 2026-05-29 | NOK 5,90 | +%3,33 | NOK 5,95 | NOK 5,95 | NOK 5,74 | 707,15K |
| 2026-05-28 | NOK 5,71 | +%1,24 | NOK 5,69 | NOK 5,97 | NOK 5,69 | 1,05M |