MAGNORA DATA CENTER ASA MDATA
OSL · Norveç · Finans
NOK 16,86-0,60 (-%3,44)
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 16,86 | -%3,44 | NOK 17,58 | NOK 17,58 | NOK 16,82 | 101,42K |
| 2026-09-30 | NOK 17,46 | +%1,63 | NOK 17,20 | NOK 17,54 | NOK 17,04 | 168,25K |
| 2026-09-29 | NOK 17,18 | +%3,87 | NOK 16,80 | NOK 17,34 | NOK 16,62 | 332,69K |
| 2026-09-28 | NOK 16,54 | -%3,84 | NOK 17,24 | NOK 17,36 | NOK 16,54 | 97,38K |
| 2026-09-25 | NOK 17,20 | +%0,58 | NOK 17,48 | NOK 17,48 | NOK 16,96 | 266,11K |
| 2026-09-24 | NOK 17,10 | +%2,40 | NOK 16,86 | NOK 17,52 | NOK 16,44 | 395,53K |
| 2026-09-23 | NOK 16,70 | +%0,60 | NOK 16,90 | NOK 16,98 | NOK 16,56 | 1,22M |
| 2026-09-22 | NOK 16,60 | +%8,07 | NOK 16,00 | NOK 16,62 | NOK 15,48 | 1,43M |
| 2026-09-21 | NOK 15,36 | -%0,90 | NOK 15,40 | NOK 15,48 | NOK 15,00 | 1,44M |
| 2026-09-18 | NOK 15,50 | -%1,40 | NOK 15,80 | NOK 16,12 | NOK 15,36 | 773,60K |
| 2026-09-17 | NOK 15,72 | +%7,23 | NOK 14,54 | NOK 15,72 | NOK 14,54 | 388,12K |
| 2026-09-16 | NOK 14,66 | +%0,69 | NOK 15,50 | NOK 15,50 | NOK 14,52 | 703,53K |
| 2026-09-15 | NOK 14,56 | -%2,28 | NOK 14,80 | NOK 14,92 | NOK 14,56 | 330,48K |
| 2026-09-14 | NOK 14,90 | %0,00 | NOK 14,80 | NOK 14,98 | NOK 14,66 | 437,57K |
| 2026-09-11 | NOK 14,90 | -%1,97 | NOK 15,34 | NOK 15,34 | NOK 14,86 | 1,41M |
| 2026-09-10 | NOK 15,20 | +%0,66 | NOK 14,82 | NOK 15,70 | NOK 14,82 | 1,00M |
| 2026-09-09 | NOK 15,10 | +%3,42 | NOK 14,60 | NOK 15,76 | NOK 14,60 | 2,79M |
| 2026-09-08 | NOK 14,60 | +%0,27 | NOK 14,80 | NOK 14,90 | NOK 14,42 | 115,76K |
| 2026-09-07 | NOK 14,56 | -%1,75 | NOK 15,00 | NOK 15,00 | NOK 14,50 | 52,69K |
| 2026-09-04 | NOK 14,82 | +%0,82 | NOK 14,80 | NOK 15,00 | NOK 14,70 | 605,06K |
| 2026-09-03 | NOK 14,70 | +%5,30 | NOK 14,96 | NOK 14,96 | NOK 13,70 | 451,18K |
| 2026-09-02 | NOK 13,96 | +%5,12 | NOK 13,28 | NOK 13,96 | NOK 13,00 | 621,24K |
| 2026-09-01 | NOK 13,28 | -%4,60 | NOK 14,10 | NOK 14,12 | NOK 13,00 | 574,11K |
| 2026-08-31 | NOK 13,92 | +%0,43 | NOK 13,52 | NOK 14,30 | NOK 13,52 | 201,71K |
| 2026-08-28 | NOK 13,86 | -%2,26 | NOK 14,56 | NOK 14,56 | NOK 13,80 | 147,60K |
| 2026-08-27 | NOK 14,18 | -%4,45 | NOK 14,96 | NOK 14,96 | NOK 14,02 | 362,97K |
| 2026-08-26 | NOK 14,84 | +%3,20 | NOK 14,36 | NOK 15,00 | NOK 14,14 | 1,01M |
| 2026-08-25 | NOK 14,38 | +%4,66 | NOK 14,08 | NOK 14,66 | NOK 13,64 | 501,53K |
| 2026-08-24 | NOK 13,74 | +%10,10 | NOK 13,20 | NOK 14,08 | NOK 13,20 | 1,02M |
| 2026-08-21 | NOK 12,48 | +%1,46 | NOK 12,80 | NOK 12,80 | NOK 12,26 | 149,76K |
| 2026-08-20 | NOK 12,30 | -%3,61 | NOK 12,52 | NOK 12,78 | NOK 12,20 | 45,26K |
| 2026-08-19 | NOK 12,76 | -%1,54 | NOK 13,68 | NOK 13,68 | NOK 12,56 | 112,29K |
| 2026-08-18 | NOK 12,96 | -%1,07 | NOK 13,64 | NOK 13,64 | NOK 12,66 | 54,26K |
| 2026-08-17 | NOK 13,10 | -%1,50 | NOK 13,68 | NOK 13,68 | NOK 13,00 | 31,08K |
| 2026-08-14 | NOK 13,30 | +%3,58 | NOK 12,80 | NOK 13,48 | NOK 12,80 | 310,89K |
| 2026-08-13 | NOK 12,84 | +%1,90 | NOK 13,20 | NOK 13,20 | NOK 12,70 | 102,81K |
| 2026-08-12 | NOK 12,60 | -%1,25 | NOK 13,00 | NOK 13,00 | NOK 12,50 | 84,64K |
| 2026-08-11 | NOK 12,76 | -%3,48 | NOK 14,00 | NOK 14,00 | NOK 12,70 | 147,41K |
| 2026-08-10 | NOK 13,22 | -%0,30 | NOK 13,50 | NOK 13,80 | NOK 13,10 | 210,56K |
| 2026-08-07 | NOK 13,26 | +%7,80 | NOK 12,00 | NOK 13,70 | NOK 12,00 | 367,62K |
| 2026-08-06 | NOK 12,30 | +%2,16 | NOK 12,04 | NOK 12,30 | NOK 11,80 | 61,47K |
| 2026-08-05 | NOK 12,04 | +%4,70 | NOK 11,40 | NOK 12,30 | NOK 11,40 | 756,82K |
| 2026-08-04 | NOK 11,50 | +%1,77 | NOK 11,12 | NOK 11,68 | NOK 11,12 | 176,82K |
| 2026-08-03 | NOK 11,30 | +%0,53 | NOK 11,40 | NOK 11,70 | NOK 11,26 | 273,88K |
| 2026-07-31 | NOK 11,24 | -%4,26 | NOK 11,90 | NOK 11,90 | NOK 11,24 | 194,79K |
| 2026-07-30 | NOK 11,74 | +%4,63 | NOK 11,16 | NOK 11,90 | NOK 10,94 | 222,91K |
| 2026-07-29 | NOK 11,22 | -%4,75 | NOK 11,88 | NOK 11,88 | NOK 11,10 | 186,03K |
| 2026-07-28 | NOK 11,78 | -%0,84 | NOK 12,00 | NOK 12,00 | NOK 11,32 | 130,95K |
| 2026-07-27 | NOK 11,88 | +%2,41 | NOK 12,38 | NOK 12,38 | NOK 11,76 | 19,04K |
| 2026-07-24 | NOK 11,60 | -%2,01 | NOK 11,80 | NOK 12,00 | NOK 11,40 | 33,52K |
| 2026-07-23 | NOK 11,84 | -%2,00 | NOK 12,06 | NOK 12,46 | NOK 11,84 | 120,48K |
| 2026-07-22 | NOK 12,08 | +%6,34 | NOK 11,20 | NOK 12,40 | NOK 11,00 | 337,97K |
| 2026-07-21 | NOK 11,36 | %0,00 | NOK 11,13 | NOK 11,79 | NOK 11,13 | 17,11K |
| 2026-07-20 | NOK 11,36 | -%2,07 | NOK 11,20 | NOK 11,78 | NOK 11,12 | 102,85K |
| 2026-07-17 | NOK 11,60 | +%2,65 | NOK 11,30 | NOK 11,80 | NOK 10,60 | 437,58K |
| 2026-07-16 | NOK 11,30 | %0,00 | NOK 11,30 | NOK 11,50 | NOK 11,17 | 40,73K |
| 2026-07-15 | NOK 11,30 | -%1,74 | NOK 11,50 | NOK 11,60 | NOK 11,20 | 115,34K |
| 2026-07-14 | NOK 11,50 | -%1,71 | NOK 11,60 | NOK 11,60 | NOK 11,41 | 65,61K |
| 2026-07-13 | NOK 11,70 | -%1,68 | NOK 12,00 | NOK 12,70 | NOK 11,61 | 88,18K |
| 2026-07-10 | NOK 11,90 | +%3,12 | NOK 11,68 | NOK 12,00 | NOK 11,68 | 313,36K |
| 2026-07-09 | NOK 11,54 | -%1,70 | NOK 11,85 | NOK 11,98 | NOK 11,54 | 141,96K |
| 2026-07-08 | NOK 11,74 | -%4,16 | NOK 12,80 | NOK 12,80 | NOK 11,72 | 217,25K |
| 2026-07-07 | NOK 12,25 | -%2,00 | NOK 12,56 | NOK 12,56 | NOK 12,03 | 70,34K |
| 2026-07-06 | NOK 12,50 | +%1,61 | NOK 12,50 | NOK 12,75 | NOK 12,50 | 15,01K |
| 2026-07-03 | NOK 12,30 | -%0,37 | NOK 12,50 | NOK 12,50 | NOK 12,10 | 67,02K |
| 2026-07-02 | NOK 12,35 | -%0,02 | NOK 12,22 | NOK 12,35 | NOK 12,01 | 78,70K |
| 2026-07-01 | NOK 12,35 | -%0,71 | NOK 12,20 | NOK 12,40 | NOK 12,16 | 124,87K |
| 2026-06-30 | NOK 12,44 | -%0,50 | NOK 12,70 | NOK 12,70 | NOK 12,10 | 220,49K |
| 2026-06-29 | NOK 12,50 | -%0,89 | NOK 12,94 | NOK 12,94 | NOK 12,45 | 63,03K |
| 2026-06-26 | NOK 12,61 | -%2,85 | NOK 13,00 | NOK 13,00 | NOK 12,00 | 161,43K |
| 2026-06-25 | NOK 12,98 | +%1,01 | NOK 13,27 | NOK 13,27 | NOK 12,70 | 237,63K |
| 2026-06-24 | NOK 12,85 | -%1,14 | NOK 13,28 | NOK 13,28 | NOK 12,85 | 346,57K |
| 2026-06-23 | NOK 13,00 | +%1,44 | NOK 13,10 | NOK 13,10 | NOK 12,70 | 145,94K |
| 2026-06-22 | NOK 12,82 | +%0,05 | NOK 13,00 | NOK 13,15 | NOK 12,80 | 244,53K |
| 2026-06-19 | NOK 12,81 | +%1,03 | NOK 13,00 | NOK 13,00 | NOK 12,65 | 210,33K |
| 2026-06-18 | NOK 12,68 | +%1,28 | NOK 12,81 | NOK 12,81 | NOK 12,46 | 331,27K |
| 2026-06-17 | NOK 12,52 | -%0,73 | NOK 13,00 | NOK 13,00 | NOK 12,40 | 79,61K |
| 2026-06-16 | NOK 12,61 | +%0,10 | NOK 12,75 | NOK 12,96 | NOK 12,40 | 130,07K |
| 2026-06-15 | NOK 12,60 | -%0,11 | NOK 12,72 | NOK 12,90 | NOK 12,11 | 339,22K |
| 2026-06-12 | NOK 12,61 | +%2,97 | NOK 12,02 | NOK 13,00 | NOK 12,02 | 334,01K |
| 2026-06-11 | NOK 12,25 | -%5,81 | NOK 13,25 | NOK 13,25 | NOK 11,89 | 1,05M |
| 2026-06-10 | NOK 13,01 | -%0,72 | NOK 13,21 | NOK 13,21 | NOK 12,55 | 887,14K |
| 2026-06-09 | NOK 13,10 | -%9,66 | NOK 14,51 | NOK 14,80 | NOK 12,41 | 1,92M |
| 2026-06-08 | NOK 14,50 | — | NOK 15,10 | NOK 16,40 | NOK 14,19 | 4,00M |