SpareBank 1 SMN MING
OSL · Norveç · Finans
NOK 211,40-6,80 (-%3,12)
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 218,20 | -%0,02 | NOK 218,25 | NOK 219,95 | NOK 217,65 | 171,02K |
| 2026-09-29 | NOK 218,25 | -%0,98 | NOK 220,10 | NOK 220,65 | NOK 218,00 | 317,99K |
| 2026-09-28 | NOK 220,40 | %0,00 | NOK 221,35 | NOK 222,90 | NOK 220,40 | 74,97K |
| 2026-09-25 | NOK 220,40 | +%1,33 | NOK 218,00 | NOK 220,95 | NOK 217,50 | 106,70K |
| 2026-09-24 | NOK 217,50 | +%0,21 | NOK 216,60 | NOK 218,90 | NOK 216,25 | 61,96K |
| 2026-09-23 | NOK 217,05 | -%1,09 | NOK 219,00 | NOK 219,20 | NOK 215,45 | 88,03K |
| 2026-09-22 | NOK 219,45 | +%1,08 | NOK 216,75 | NOK 219,65 | NOK 216,30 | 104,01K |
| 2026-09-21 | NOK 217,10 | +%0,16 | NOK 217,00 | NOK 218,15 | NOK 215,75 | 78,92K |
| 2026-09-18 | NOK 216,75 | -%0,12 | NOK 217,65 | NOK 217,65 | NOK 214,70 | 121,85K |
| 2026-09-17 | NOK 217,00 | +%0,93 | NOK 215,00 | NOK 218,45 | NOK 215,00 | 137,27K |
| 2026-09-16 | NOK 215,00 | +%0,30 | NOK 211,70 | NOK 215,30 | NOK 211,70 | 48,48K |
| 2026-09-15 | NOK 214,35 | +%0,63 | NOK 212,55 | NOK 215,45 | NOK 210,00 | 74,04K |
| 2026-09-14 | NOK 213,00 | -%0,81 | NOK 215,10 | NOK 216,45 | NOK 213,00 | 93,99K |
| 2026-09-11 | NOK 214,75 | +%0,61 | NOK 213,50 | NOK 215,70 | NOK 213,50 | 255,11K |
| 2026-09-10 | NOK 213,45 | +%0,05 | NOK 212,60 | NOK 215,00 | NOK 212,60 | 55,24K |
| 2026-09-09 | NOK 213,35 | -%0,84 | NOK 215,00 | NOK 215,00 | NOK 211,15 | 112,90K |
| 2026-09-08 | NOK 215,15 | -%0,42 | NOK 216,25 | NOK 216,60 | NOK 213,80 | 52,58K |
| 2026-09-07 | NOK 216,05 | +%0,16 | NOK 215,45 | NOK 216,95 | NOK 214,30 | 130,08K |
| 2026-09-04 | NOK 215,70 | +%0,54 | NOK 214,55 | NOK 215,90 | NOK 212,75 | 89,63K |
| 2026-09-03 | NOK 214,55 | +%0,75 | NOK 212,20 | NOK 214,70 | NOK 212,05 | 67,62K |
| 2026-09-02 | NOK 212,95 | +%0,59 | NOK 211,95 | NOK 213,80 | NOK 211,60 | 176,36K |
| 2026-09-01 | NOK 211,70 | -%0,05 | NOK 210,80 | NOK 211,70 | NOK 207,40 | 171,92K |
| 2026-08-31 | NOK 211,80 | -%0,40 | NOK 212,40 | NOK 213,25 | NOK 210,85 | 148,55K |
| 2026-08-28 | NOK 212,65 | +%0,50 | NOK 212,00 | NOK 212,75 | NOK 211,10 | 57,74K |
| 2026-08-27 | NOK 211,60 | +%0,38 | NOK 211,65 | NOK 213,15 | NOK 210,95 | 131,40K |
| 2026-08-26 | NOK 210,80 | +%0,38 | NOK 210,15 | NOK 211,25 | NOK 209,85 | 103,24K |
| 2026-08-25 | NOK 210,00 | +%1,23 | NOK 207,50 | NOK 210,70 | NOK 207,50 | 91,38K |
| 2026-08-24 | NOK 207,45 | +%1,39 | NOK 204,60 | NOK 208,30 | NOK 203,75 | 125,92K |
| 2026-08-21 | NOK 204,60 | +%0,74 | NOK 203,20 | NOK 206,00 | NOK 203,20 | 61,43K |
| 2026-08-20 | NOK 203,10 | +%0,45 | NOK 202,10 | NOK 203,50 | NOK 202,00 | 50,08K |
| 2026-08-19 | NOK 202,20 | -%0,37 | NOK 203,00 | NOK 203,50 | NOK 200,95 | 74,20K |
| 2026-08-18 | NOK 202,95 | -%2,43 | NOK 207,65 | NOK 207,65 | NOK 202,60 | 66,51K |
| 2026-08-17 | NOK 208,00 | +%2,94 | NOK 205,45 | NOK 208,80 | NOK 204,70 | 149,04K |
| 2026-08-14 | NOK 202,05 | +%0,05 | NOK 202,00 | NOK 205,60 | NOK 202,00 | 111,47K |
| 2026-08-13 | NOK 201,95 | +%4,31 | NOK 192,98 | NOK 204,75 | NOK 192,98 | 200,77K |
| 2026-08-12 | NOK 193,60 | +%0,11 | NOK 193,00 | NOK 193,80 | NOK 191,24 | 92,00K |
| 2026-08-11 | NOK 193,38 | -%1,70 | NOK 195,00 | NOK 196,10 | NOK 193,02 | 125,75K |
| 2026-08-10 | NOK 196,72 | -%2,20 | NOK 197,16 | NOK 198,50 | NOK 195,98 | 127,18K |
| 2026-08-07 | NOK 201,15 | -%0,30 | NOK 201,70 | NOK 202,00 | NOK 199,26 | 46,99K |
| 2026-08-06 | NOK 201,75 | +%1,17 | NOK 201,10 | NOK 202,45 | NOK 199,42 | 86,62K |
| 2026-08-05 | NOK 199,42 | +%0,25 | NOK 199,00 | NOK 200,80 | NOK 197,42 | 132,14K |
| 2026-08-04 | NOK 198,92 | +%0,58 | NOK 198,00 | NOK 199,68 | NOK 197,20 | 70,12K |
| 2026-08-03 | NOK 197,78 | +%0,74 | NOK 197,32 | NOK 198,30 | NOK 195,90 | 73,68K |
| 2026-07-31 | NOK 196,32 | -%0,11 | NOK 196,60 | NOK 197,32 | NOK 196,24 | 94,73K |
| 2026-07-30 | NOK 196,54 | +%1,29 | NOK 193,60 | NOK 197,22 | NOK 193,50 | 76,06K |
| 2026-07-29 | NOK 194,04 | -%1,16 | NOK 197,00 | NOK 197,18 | NOK 192,64 | 47,51K |
| 2026-07-28 | NOK 196,32 | +%0,68 | NOK 195,00 | NOK 197,12 | NOK 195,00 | 64,99K |
| 2026-07-27 | NOK 195,00 | +%0,66 | NOK 194,00 | NOK 195,28 | NOK 193,28 | 38,91K |
| 2026-07-24 | NOK 193,72 | +%0,13 | NOK 193,48 | NOK 195,00 | NOK 193,48 | 30,54K |
| 2026-07-23 | NOK 193,46 | -%1,90 | NOK 196,42 | NOK 197,00 | NOK 192,86 | 81,81K |
| 2026-07-22 | NOK 197,20 | +%0,66 | NOK 196,50 | NOK 197,60 | NOK 195,76 | 56,71K |
| 2026-07-21 | NOK 195,90 | +%1,38 | NOK 193,36 | NOK 195,90 | NOK 192,04 | 70,50K |
| 2026-07-20 | NOK 193,24 | -%0,91 | NOK 196,40 | NOK 196,40 | NOK 192,92 | 50,03K |
| 2026-07-17 | NOK 195,02 | -%0,25 | NOK 195,42 | NOK 196,98 | NOK 194,00 | 58,02K |
| 2026-07-16 | NOK 195,50 | +%0,78 | NOK 193,30 | NOK 196,86 | NOK 193,30 | 60,56K |
| 2026-07-15 | NOK 193,98 | +%0,63 | NOK 193,42 | NOK 194,24 | NOK 191,12 | 108,57K |
| 2026-07-14 | NOK 192,76 | -%1,33 | NOK 194,00 | NOK 194,00 | NOK 189,72 | 114,66K |
| 2026-07-13 | NOK 195,36 | +%0,25 | NOK 194,80 | NOK 196,94 | NOK 193,94 | 58,21K |
| 2026-07-10 | NOK 194,88 | -%0,29 | NOK 196,00 | NOK 196,00 | NOK 193,96 | 60,50K |
| 2026-07-09 | NOK 195,44 | +%0,74 | NOK 195,00 | NOK 198,54 | NOK 194,10 | 80,35K |
| 2026-07-08 | NOK 194,00 | +%0,50 | NOK 193,20 | NOK 195,98 | NOK 192,14 | 83,93K |
| 2026-07-07 | NOK 193,04 | +%1,60 | NOK 191,48 | NOK 193,98 | NOK 190,80 | 279,26K |
| 2026-07-06 | NOK 190,00 | -%0,52 | NOK 192,00 | NOK 192,48 | NOK 190,00 | 126,58K |
| 2026-07-03 | NOK 191,00 | +%0,65 | NOK 191,00 | NOK 191,48 | NOK 189,70 | 67,92K |
| 2026-07-02 | NOK 189,76 | +%0,93 | NOK 188,50 | NOK 189,94 | NOK 188,10 | 191,63K |
| 2026-07-01 | NOK 188,02 | +%0,01 | NOK 188,18 | NOK 188,22 | NOK 186,36 | 109,58K |
| 2026-06-30 | NOK 188,00 | -%1,24 | NOK 191,00 | NOK 191,00 | NOK 187,04 | 189,45K |
| 2026-06-29 | NOK 190,36 | -%0,09 | NOK 191,00 | NOK 191,54 | NOK 189,14 | 64,77K |
| 2026-06-26 | NOK 190,54 | +%0,45 | NOK 190,00 | NOK 193,08 | NOK 189,50 | 64,08K |
| 2026-06-25 | NOK 189,68 | +%0,22 | NOK 190,90 | NOK 190,90 | NOK 188,84 | 195,90K |
| 2026-06-24 | NOK 189,26 | +%0,65 | NOK 188,50 | NOK 190,56 | NOK 186,02 | 143,57K |
| 2026-06-23 | NOK 188,04 | -%2,08 | NOK 191,66 | NOK 192,30 | NOK 188,04 | 125,33K |
| 2026-06-22 | NOK 192,04 | +%0,67 | NOK 191,00 | NOK 192,74 | NOK 190,76 | 67,73K |
| 2026-06-19 | NOK 190,76 | +%0,32 | NOK 190,50 | NOK 191,66 | NOK 189,14 | 198,10K |
| 2026-06-18 | NOK 190,16 | +%0,09 | NOK 189,38 | NOK 191,34 | NOK 189,38 | 77,79K |
| 2026-06-17 | NOK 189,98 | +%0,02 | NOK 189,86 | NOK 190,02 | NOK 187,36 | 90,24K |
| 2026-06-16 | NOK 189,94 | -%0,08 | NOK 191,70 | NOK 191,70 | NOK 188,30 | 95,37K |
| 2026-06-15 | NOK 190,10 | -%0,61 | NOK 192,00 | NOK 194,60 | NOK 189,16 | 60,08K |
| 2026-06-12 | NOK 191,26 | +%1,77 | NOK 188,00 | NOK 191,76 | NOK 188,00 | 51,27K |
| 2026-06-11 | NOK 187,94 | -%0,91 | NOK 189,00 | NOK 189,00 | NOK 186,74 | 68,64K |
| 2026-06-10 | NOK 189,66 | +%0,10 | NOK 189,48 | NOK 190,38 | NOK 188,58 | 75,11K |
| 2026-06-09 | NOK 189,48 | +%0,89 | NOK 188,60 | NOK 189,78 | NOK 187,96 | 67,42K |
| 2026-06-08 | NOK 187,80 | -%0,34 | NOK 188,40 | NOK 189,92 | NOK 187,46 | 68,86K |
| 2026-06-05 | NOK 188,44 | +%0,43 | NOK 187,50 | NOK 190,48 | NOK 187,38 | 98,84K |
| 2026-06-04 | NOK 187,64 | +%0,04 | NOK 187,60 | NOK 188,46 | NOK 186,52 | 87,97K |
| 2026-06-03 | NOK 187,56 | +%0,30 | NOK 186,90 | NOK 187,58 | NOK 185,92 | 230,46K |
| 2026-06-02 | NOK 187,00 | -%1,27 | NOK 188,58 | NOK 188,94 | NOK 186,30 | 103,95K |
| 2026-06-01 | NOK 189,40 | -%1,34 | NOK 192,98 | NOK 193,00 | NOK 188,46 | 174,83K |
| 2026-05-29 | NOK 191,98 | +%0,04 | NOK 192,28 | NOK 193,30 | NOK 190,64 | 357,05K |
| 2026-05-28 | NOK 191,90 | +%0,87 | NOK 190,00 | NOK 194,32 | NOK 189,70 | 124,43K |