Kitron ASA KIT
OSL · Norveç · Elektronik Teknoloji
NOK 101,80+3,75 (+%3,82)
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 98,05 | +%0,51 | NOK 97,55 | NOK 99,75 | NOK 97,55 | 461,03K |
| 2026-09-29 | NOK 97,55 | +%0,36 | NOK 97,00 | NOK 98,65 | NOK 96,65 | 366,25K |
| 2026-09-28 | NOK 97,20 | -%0,72 | NOK 97,05 | NOK 97,85 | NOK 95,55 | 451,86K |
| 2026-09-25 | NOK 97,90 | +%0,05 | NOK 98,45 | NOK 98,65 | NOK 97,00 | 353,16K |
| 2026-09-24 | NOK 97,85 | -%2,05 | NOK 99,20 | NOK 100,30 | NOK 97,25 | 666,70K |
| 2026-09-23 | NOK 99,90 | +%1,52 | NOK 99,40 | NOK 101,20 | NOK 98,95 | 626,35K |
| 2026-09-22 | NOK 98,40 | +%0,10 | NOK 98,50 | NOK 99,65 | NOK 97,95 | 574,43K |
| 2026-09-21 | NOK 98,30 | +%0,15 | NOK 98,70 | NOK 99,35 | NOK 98,10 | 517,68K |
| 2026-09-18 | NOK 98,15 | -%0,51 | NOK 99,65 | NOK 100,00 | NOK 98,15 | 6,39M |
| 2026-09-17 | NOK 98,65 | +%3,41 | NOK 95,00 | NOK 99,60 | NOK 94,95 | 818,53K |
| 2026-09-16 | NOK 95,40 | +%1,76 | NOK 94,80 | NOK 96,10 | NOK 94,55 | 445,07K |
| 2026-09-15 | NOK 93,75 | +%0,05 | NOK 94,00 | NOK 94,95 | NOK 92,60 | 475,03K |
| 2026-09-14 | NOK 93,70 | -%2,19 | NOK 95,60 | NOK 95,60 | NOK 93,70 | 962,89K |
| 2026-09-11 | NOK 95,80 | +%1,59 | NOK 94,00 | NOK 96,35 | NOK 93,55 | 398,27K |
| 2026-09-10 | NOK 94,30 | -%1,15 | NOK 95,55 | NOK 97,85 | NOK 94,25 | 318,42K |
| 2026-09-09 | NOK 95,40 | +%0,26 | NOK 95,50 | NOK 96,40 | NOK 94,10 | 481,12K |
| 2026-09-08 | NOK 95,15 | -%3,30 | NOK 97,20 | NOK 98,05 | NOK 95,15 | 587,37K |
| 2026-09-07 | NOK 98,40 | +%2,07 | NOK 96,90 | NOK 99,25 | NOK 96,80 | 705,03K |
| 2026-09-04 | NOK 96,40 | +%5,99 | NOK 91,70 | NOK 96,70 | NOK 91,70 | 1,29M |
| 2026-09-03 | NOK 90,95 | +%0,11 | NOK 91,20 | NOK 91,20 | NOK 89,30 | 683,47K |
| 2026-09-02 | NOK 90,85 | -%0,06 | NOK 90,75 | NOK 93,15 | NOK 90,65 | 864,97K |
| 2026-09-01 | NOK 90,90 | -%1,30 | NOK 92,00 | NOK 92,00 | NOK 90,20 | 581,65K |
| 2026-08-31 | NOK 92,10 | -%0,70 | NOK 92,60 | NOK 93,40 | NOK 92,05 | 930,67K |
| 2026-08-28 | NOK 92,75 | +%0,27 | NOK 92,75 | NOK 93,65 | NOK 92,40 | 451,29K |
| 2026-08-27 | NOK 92,50 | +%1,54 | NOK 92,00 | NOK 93,95 | NOK 91,85 | 738,24K |
| 2026-08-26 | NOK 91,10 | -%0,71 | NOK 92,20 | NOK 92,55 | NOK 89,50 | 823,62K |
| 2026-08-25 | NOK 91,75 | +%8,84 | NOK 89,80 | NOK 92,85 | NOK 89,00 | 1,73M |
| 2026-08-24 | NOK 84,30 | -%1,29 | NOK 86,15 | NOK 86,25 | NOK 84,20 | 555,82K |
| 2026-08-21 | NOK 85,40 | +%0,71 | NOK 85,35 | NOK 86,15 | NOK 84,40 | 553,96K |
| 2026-08-20 | NOK 84,80 | -%0,70 | NOK 85,45 | NOK 86,05 | NOK 84,15 | 666,87K |
| 2026-08-19 | NOK 85,40 | -%3,83 | NOK 88,00 | NOK 88,00 | NOK 84,65 | 1,20M |
| 2026-08-18 | NOK 88,80 | -%4,82 | NOK 92,45 | NOK 93,00 | NOK 88,80 | 780,33K |
| 2026-08-17 | NOK 93,30 | -%1,27 | NOK 95,25 | NOK 95,70 | NOK 92,35 | 803,21K |
| 2026-08-14 | NOK 94,50 | %0,00 | NOK 93,90 | NOK 94,95 | NOK 93,45 | 555,87K |
| 2026-08-13 | NOK 94,50 | -%0,47 | NOK 95,50 | NOK 95,70 | NOK 93,95 | 470,69K |
| 2026-08-12 | NOK 94,95 | +%2,70 | NOK 93,20 | NOK 95,35 | NOK 93,20 | 692,66K |
| 2026-08-11 | NOK 92,45 | +%3,07 | NOK 90,30 | NOK 92,95 | NOK 90,00 | 790,74K |
| 2026-08-10 | NOK 89,70 | +%0,90 | NOK 89,00 | NOK 90,45 | NOK 88,85 | 592,83K |
| 2026-08-07 | NOK 88,90 | +%0,23 | NOK 88,70 | NOK 90,20 | NOK 88,60 | 360,26K |
| 2026-08-06 | NOK 88,70 | -%0,39 | NOK 88,50 | NOK 89,10 | NOK 87,55 | 378,97K |
| 2026-08-05 | NOK 89,05 | +%2,42 | NOK 87,70 | NOK 89,80 | NOK 87,10 | 430,78K |
| 2026-08-04 | NOK 86,95 | +%2,17 | NOK 85,75 | NOK 87,80 | NOK 85,75 | 567,71K |
| 2026-08-03 | NOK 85,10 | -%2,07 | NOK 86,40 | NOK 86,60 | NOK 83,80 | 707,11K |
| 2026-07-31 | NOK 86,90 | +%0,40 | NOK 87,70 | NOK 88,45 | NOK 86,85 | 540,99K |
| 2026-07-30 | NOK 86,55 | +%0,64 | NOK 86,10 | NOK 86,85 | NOK 84,80 | 431,39K |
| 2026-07-29 | NOK 86,00 | -%0,69 | NOK 86,05 | NOK 87,00 | NOK 85,10 | 520,30K |
| 2026-07-28 | NOK 86,60 | -%2,15 | NOK 88,00 | NOK 88,40 | NOK 86,35 | 637,78K |
| 2026-07-27 | NOK 88,50 | +%1,03 | NOK 88,00 | NOK 89,65 | NOK 88,00 | 692,93K |
| 2026-07-24 | NOK 87,60 | -%1,07 | NOK 88,00 | NOK 88,90 | NOK 86,40 | 957,27K |
| 2026-07-23 | NOK 88,55 | +%0,97 | NOK 87,90 | NOK 89,35 | NOK 87,25 | 934,45K |
| 2026-07-22 | NOK 87,70 | +%2,10 | NOK 87,00 | NOK 88,45 | NOK 85,90 | 1,49M |
| 2026-07-21 | NOK 85,90 | +%1,90 | NOK 84,00 | NOK 86,20 | NOK 83,80 | 864,63K |
| 2026-07-20 | NOK 84,30 | +%2,49 | NOK 83,25 | NOK 84,90 | NOK 82,00 | 962,78K |
| 2026-07-17 | NOK 82,25 | -%0,66 | NOK 82,10 | NOK 82,50 | NOK 81,00 | 1,06M |
| 2026-07-16 | NOK 82,80 | -%2,82 | NOK 85,20 | NOK 85,25 | NOK 82,15 | 1,50M |
| 2026-07-15 | NOK 85,20 | -%2,74 | NOK 87,10 | NOK 87,10 | NOK 84,80 | 951,39K |
| 2026-07-14 | NOK 87,60 | +%0,11 | NOK 87,50 | NOK 89,15 | NOK 86,80 | 618,02K |
| 2026-07-13 | NOK 87,50 | -%4,58 | NOK 90,05 | NOK 91,50 | NOK 87,20 | 1,53M |
| 2026-07-10 | NOK 91,70 | -%10,88 | NOK 100,50 | NOK 101,10 | NOK 91,50 | 3,46M |
| 2026-07-09 | NOK 102,90 | +%3,05 | NOK 101,00 | NOK 103,00 | NOK 100,60 | 369,29K |
| 2026-07-08 | NOK 99,85 | -%0,65 | NOK 100,10 | NOK 101,00 | NOK 97,30 | 426,52K |
| 2026-07-07 | NOK 100,50 | -%3,09 | NOK 103,00 | NOK 103,00 | NOK 100,50 | 487,17K |
| 2026-07-06 | NOK 103,70 | -%2,08 | NOK 105,60 | NOK 106,10 | NOK 103,60 | 390,44K |
| 2026-07-03 | NOK 105,90 | +%0,95 | NOK 104,20 | NOK 105,90 | NOK 103,60 | 218,42K |
| 2026-07-02 | NOK 104,90 | +%1,35 | NOK 103,80 | NOK 105,00 | NOK 101,20 | 330,61K |
| 2026-07-01 | NOK 103,50 | -%3,00 | NOK 106,10 | NOK 106,50 | NOK 103,40 | 211,29K |
| 2026-06-30 | NOK 106,70 | +%4,92 | NOK 103,00 | NOK 106,70 | NOK 102,00 | 250,10K |
| 2026-06-29 | NOK 101,70 | +%0,10 | NOK 103,00 | NOK 103,30 | NOK 101,10 | 266,13K |
| 2026-06-26 | NOK 101,60 | -%2,68 | NOK 103,30 | NOK 103,80 | NOK 101,60 | 390,19K |
| 2026-06-25 | NOK 104,40 | -%1,32 | NOK 107,00 | NOK 107,00 | NOK 104,10 | 194,34K |
| 2026-06-24 | NOK 105,80 | -%0,66 | NOK 105,90 | NOK 106,90 | NOK 103,10 | 334,08K |
| 2026-06-23 | NOK 106,50 | -%2,47 | NOK 108,10 | NOK 108,20 | NOK 103,70 | 392,35K |
| 2026-06-22 | NOK 109,20 | -%1,44 | NOK 111,00 | NOK 111,50 | NOK 108,80 | 262,40K |
| 2026-06-19 | NOK 110,80 | +%1,93 | NOK 108,40 | NOK 110,90 | NOK 108,40 | 289,51K |
| 2026-06-18 | NOK 108,70 | -%0,46 | NOK 109,70 | NOK 110,20 | NOK 107,50 | 250,64K |
| 2026-06-17 | NOK 109,20 | -%0,09 | NOK 109,00 | NOK 110,30 | NOK 108,20 | 360,52K |
| 2026-06-16 | NOK 109,30 | %0,00 | NOK 110,20 | NOK 111,80 | NOK 109,10 | 212,77K |
| 2026-06-15 | NOK 109,30 | +%0,64 | NOK 109,80 | NOK 110,20 | NOK 107,70 | 252,64K |
| 2026-06-12 | NOK 108,60 | +%0,46 | NOK 108,10 | NOK 109,30 | NOK 106,80 | 227,33K |
| 2026-06-11 | NOK 108,10 | -%1,19 | NOK 108,30 | NOK 109,10 | NOK 107,40 | 248,44K |
| 2026-06-10 | NOK 109,40 | -%3,53 | NOK 113,50 | NOK 113,70 | NOK 106,60 | 705,28K |
| 2026-06-09 | NOK 113,40 | +%0,27 | NOK 112,90 | NOK 116,30 | NOK 112,90 | 436,22K |
| 2026-06-08 | NOK 113,10 | +%1,07 | NOK 109,30 | NOK 113,80 | NOK 108,90 | 316,11K |
| 2026-06-05 | NOK 111,90 | +%0,18 | NOK 111,90 | NOK 113,70 | NOK 110,10 | 298,09K |
| 2026-06-04 | NOK 111,70 | +%0,81 | NOK 110,10 | NOK 111,80 | NOK 109,40 | 169,74K |
| 2026-06-03 | NOK 110,80 | +%0,45 | NOK 111,20 | NOK 111,90 | NOK 108,10 | 343,72K |
| 2026-06-02 | NOK 110,30 | -%1,43 | NOK 112,40 | NOK 113,40 | NOK 107,50 | 488,50K |
| 2026-06-01 | NOK 111,90 | -%2,10 | NOK 113,10 | NOK 115,50 | NOK 111,50 | 337,69K |
| 2026-05-29 | NOK 114,30 | +%0,62 | NOK 114,10 | NOK 115,80 | NOK 113,40 | 968,42K |
| 2026-05-28 | NOK 113,60 | +%1,88 | NOK 112,70 | NOK 114,10 | NOK 112,10 | 246,66K |