Moreld ASA MORLD
OSL · Norveç · Endüstriyel Hizmetler
NOK 22,60-0,25 (-%1,09)
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 22,60 | -%1,09 | NOK 22,00 | NOK 23,10 | NOK 22,00 | 184,23K |
| 2026-09-30 | NOK 22,85 | -%2,35 | NOK 23,45 | NOK 23,60 | NOK 22,70 | 510,65K |
| 2026-09-29 | NOK 23,40 | -%1,89 | NOK 23,80 | NOK 23,80 | NOK 23,30 | 126,44K |
| 2026-09-28 | NOK 23,85 | -%0,83 | NOK 23,95 | NOK 24,30 | NOK 23,75 | 158,29K |
| 2026-09-25 | NOK 24,05 | +%4,11 | NOK 24,00 | NOK 24,05 | NOK 22,85 | 270,08K |
| 2026-09-24 | NOK 23,10 | -%0,22 | NOK 23,60 | NOK 23,60 | NOK 23,10 | 400,73K |
| 2026-09-23 | NOK 23,15 | -%1,70 | NOK 23,10 | NOK 23,55 | NOK 22,95 | 369,24K |
| 2026-09-22 | NOK 23,55 | -%2,48 | NOK 24,40 | NOK 24,40 | NOK 23,35 | 197,74K |
| 2026-09-21 | NOK 24,15 | -%0,41 | NOK 24,50 | NOK 24,80 | NOK 24,15 | 152,84K |
| 2026-09-18 | NOK 24,25 | -%0,21 | NOK 24,60 | NOK 24,60 | NOK 24,10 | 718,60K |
| 2026-09-17 | NOK 24,30 | -%0,41 | NOK 24,70 | NOK 24,70 | NOK 24,25 | 215,52K |
| 2026-09-16 | NOK 24,40 | +%1,04 | NOK 24,60 | NOK 24,70 | NOK 24,30 | 244,60K |
| 2026-09-15 | NOK 24,15 | +%0,62 | NOK 23,85 | NOK 24,45 | NOK 23,80 | 291,65K |
| 2026-09-14 | NOK 24,00 | -%2,04 | NOK 24,50 | NOK 24,65 | NOK 24,00 | 151,49K |
| 2026-09-11 | NOK 24,50 | +%1,45 | NOK 25,15 | NOK 25,15 | NOK 24,25 | 334,65K |
| 2026-09-10 | NOK 24,15 | -%1,63 | NOK 24,55 | NOK 24,85 | NOK 24,15 | 214,33K |
| 2026-09-09 | NOK 24,55 | -%1,21 | NOK 24,50 | NOK 24,85 | NOK 24,50 | 104,26K |
| 2026-09-08 | NOK 24,85 | %0,00 | NOK 24,85 | NOK 25,00 | NOK 24,55 | 288,71K |
| 2026-09-07 | NOK 24,85 | -%2,36 | NOK 25,50 | NOK 25,80 | NOK 24,85 | 228,26K |
| 2026-09-04 | NOK 25,45 | +%1,19 | NOK 25,55 | NOK 25,55 | NOK 25,15 | 195,28K |
| 2026-09-03 | NOK 25,15 | -%0,79 | NOK 25,45 | NOK 25,50 | NOK 24,90 | 236,60K |
| 2026-09-02 | NOK 25,35 | +%1,60 | NOK 25,50 | NOK 25,65 | NOK 25,10 | 495,67K |
| 2026-09-01 | NOK 24,95 | +%1,22 | NOK 25,00 | NOK 25,15 | NOK 24,60 | 847,10K |
| 2026-08-31 | NOK 24,65 | +%2,71 | NOK 25,00 | NOK 25,55 | NOK 24,60 | 795,74K |
| 2026-08-28 | NOK 24,00 | -%1,44 | NOK 24,50 | NOK 24,80 | NOK 24,00 | 188,61K |
| 2026-08-27 | NOK 24,35 | -%1,02 | NOK 24,60 | NOK 24,60 | NOK 24,35 | 91,47K |
| 2026-08-26 | NOK 24,60 | +%1,23 | NOK 24,30 | NOK 24,70 | NOK 24,30 | 151,11K |
| 2026-08-25 | NOK 24,30 | +%1,25 | NOK 24,00 | NOK 24,60 | NOK 23,90 | 516,87K |
| 2026-08-24 | NOK 24,00 | +%0,42 | NOK 23,90 | NOK 24,20 | NOK 23,75 | 412,12K |
| 2026-08-21 | NOK 23,90 | +%0,84 | NOK 22,90 | NOK 23,95 | NOK 22,90 | 135,82K |
| 2026-08-20 | NOK 23,70 | -%1,25 | NOK 23,70 | NOK 23,95 | NOK 23,10 | 698,55K |
| 2026-08-19 | NOK 24,00 | +%10,09 | NOK 21,80 | NOK 24,00 | NOK 21,60 | 3,51M |
| 2026-08-18 | NOK 21,80 | %0,00 | NOK 21,75 | NOK 22,00 | NOK 21,65 | 220,36K |
| 2026-08-17 | NOK 21,80 | -%2,68 | NOK 22,60 | NOK 22,60 | NOK 21,50 | 301,06K |
| 2026-08-14 | NOK 22,40 | +%1,59 | NOK 22,35 | NOK 22,80 | NOK 22,25 | 270,57K |
| 2026-08-13 | NOK 22,05 | +%0,46 | NOK 21,60 | NOK 22,45 | NOK 21,50 | 424,96K |
| 2026-08-12 | NOK 21,95 | -%0,23 | NOK 22,00 | NOK 22,10 | NOK 21,80 | 272,27K |
| 2026-08-11 | NOK 22,00 | -%0,45 | NOK 22,10 | NOK 22,15 | NOK 21,55 | 181,58K |
| 2026-08-10 | NOK 22,10 | +%6,25 | NOK 20,90 | NOK 22,10 | NOK 20,90 | 246,98K |
| 2026-08-07 | NOK 20,80 | -%1,89 | NOK 21,10 | NOK 21,30 | NOK 20,80 | 290,72K |
| 2026-08-06 | NOK 21,20 | +%0,24 | NOK 21,85 | NOK 21,85 | NOK 21,10 | 146,03K |
| 2026-08-05 | NOK 21,15 | +%2,42 | NOK 20,80 | NOK 21,30 | NOK 20,65 | 176,84K |
| 2026-08-04 | NOK 20,65 | +%3,66 | NOK 20,25 | NOK 20,65 | NOK 20,15 | 341,66K |
| 2026-08-03 | NOK 19,92 | +%0,10 | NOK 19,98 | NOK 20,10 | NOK 19,90 | 230,90K |
| 2026-07-31 | NOK 19,90 | -%0,10 | NOK 20,00 | NOK 20,10 | NOK 19,90 | 119,26K |
| 2026-07-30 | NOK 19,92 | %0,00 | NOK 20,80 | NOK 20,80 | NOK 19,84 | 196,21K |
| 2026-07-29 | NOK 19,92 | -%0,40 | NOK 20,00 | NOK 20,20 | NOK 19,70 | 385,66K |
| 2026-07-28 | NOK 20,00 | -%3,38 | NOK 20,70 | NOK 20,80 | NOK 20,00 | 405,58K |
| 2026-07-27 | NOK 20,70 | -%0,96 | NOK 20,95 | NOK 21,20 | NOK 20,65 | 235,93K |
| 2026-07-24 | NOK 20,90 | -%0,95 | NOK 21,10 | NOK 21,20 | NOK 20,65 | 225,33K |
| 2026-07-23 | NOK 21,10 | -%0,47 | NOK 21,20 | NOK 21,35 | NOK 21,00 | 104,30K |
| 2026-07-22 | NOK 21,20 | -%0,47 | NOK 21,85 | NOK 21,85 | NOK 21,20 | 211,03K |
| 2026-07-21 | NOK 21,30 | -%0,93 | NOK 21,70 | NOK 21,80 | NOK 21,20 | 159,53K |
| 2026-07-20 | NOK 21,50 | %0,00 | NOK 21,40 | NOK 21,80 | NOK 21,40 | 143,62K |
| 2026-07-17 | NOK 21,50 | +%1,18 | NOK 21,15 | NOK 21,60 | NOK 21,00 | 211,98K |
| 2026-07-16 | NOK 21,25 | +%0,47 | NOK 21,30 | NOK 21,35 | NOK 20,90 | 121,53K |
| 2026-07-15 | NOK 21,15 | +%1,68 | NOK 20,75 | NOK 21,15 | NOK 20,75 | 237,80K |
| 2026-07-14 | NOK 20,80 | +%2,97 | NOK 20,40 | NOK 20,80 | NOK 19,94 | 233,04K |
| 2026-07-13 | NOK 20,20 | +%4,99 | NOK 19,26 | NOK 20,30 | NOK 19,26 | 513,52K |
| 2026-07-10 | NOK 19,24 | -%0,21 | NOK 19,20 | NOK 19,40 | NOK 19,02 | 128,04K |
| 2026-07-09 | NOK 19,28 | +%1,05 | NOK 19,76 | NOK 19,76 | NOK 19,02 | 164,17K |
| 2026-07-08 | NOK 19,08 | +%0,21 | NOK 19,10 | NOK 19,40 | NOK 19,06 | 118,50K |
| 2026-07-07 | NOK 19,04 | +%3,25 | NOK 19,20 | NOK 19,50 | NOK 18,94 | 269,27K |
| 2026-07-06 | NOK 18,44 | -%1,91 | NOK 18,42 | NOK 18,74 | NOK 18,42 | 112,81K |
| 2026-07-03 | NOK 18,80 | +%1,84 | NOK 18,10 | NOK 18,84 | NOK 18,10 | 74,66K |
| 2026-07-02 | NOK 18,46 | -%1,60 | NOK 18,50 | NOK 18,82 | NOK 18,32 | 172,22K |
| 2026-07-01 | NOK 18,76 | -%0,74 | NOK 18,84 | NOK 18,92 | NOK 18,60 | 138,55K |
| 2026-06-30 | NOK 18,90 | -%1,77 | NOK 19,10 | NOK 19,32 | NOK 18,90 | 123,09K |
| 2026-06-29 | NOK 19,24 | +%0,94 | NOK 19,60 | NOK 19,60 | NOK 19,08 | 81,27K |
| 2026-06-26 | NOK 19,06 | +%1,38 | NOK 19,50 | NOK 19,80 | NOK 18,58 | 510,63K |
| 2026-06-25 | NOK 18,80 | %0,00 | NOK 18,82 | NOK 18,98 | NOK 18,50 | 154,18K |
| 2026-06-24 | NOK 18,80 | -%1,98 | NOK 19,22 | NOK 19,24 | NOK 18,72 | 180,80K |
| 2026-06-23 | NOK 19,18 | +%0,63 | NOK 19,50 | NOK 19,50 | NOK 18,78 | 163,02K |
| 2026-06-22 | NOK 19,06 | -%1,55 | NOK 19,36 | NOK 19,50 | NOK 19,06 | 104,12K |
| 2026-06-19 | NOK 19,36 | +%3,20 | NOK 19,18 | NOK 19,40 | NOK 18,68 | 248,42K |
| 2026-06-18 | NOK 18,76 | -%1,47 | NOK 19,18 | NOK 19,18 | NOK 18,70 | 140,10K |
| 2026-06-17 | NOK 19,04 | -%1,04 | NOK 19,20 | NOK 19,20 | NOK 18,88 | 111,74K |
| 2026-06-16 | NOK 19,24 | -%2,04 | NOK 19,66 | NOK 19,88 | NOK 19,24 | 241,59K |
| 2026-06-15 | NOK 19,64 | -%0,30 | NOK 19,76 | NOK 19,84 | NOK 19,46 | 230,73K |
| 2026-06-12 | NOK 19,70 | +%1,55 | NOK 19,44 | NOK 19,78 | NOK 19,44 | 273,59K |
| 2026-06-11 | NOK 19,40 | -%0,82 | NOK 19,52 | NOK 19,74 | NOK 19,38 | 612,38K |
| 2026-06-10 | NOK 19,56 | -%0,71 | NOK 19,80 | NOK 19,80 | NOK 19,44 | 268,36K |
| 2026-06-09 | NOK 19,70 | +%1,76 | NOK 19,60 | NOK 20,00 | NOK 19,42 | 672,64K |
| 2026-06-08 | NOK 19,36 | -%2,81 | NOK 20,00 | NOK 20,00 | NOK 19,36 | 643,27K |
| 2026-06-05 | NOK 19,92 | +%1,12 | NOK 19,72 | NOK 20,00 | NOK 19,68 | 246,37K |
| 2026-06-04 | NOK 19,70 | +%0,72 | NOK 19,52 | NOK 20,15 | NOK 19,48 | 262,56K |
| 2026-06-03 | NOK 19,56 | +%3,16 | NOK 20,50 | NOK 20,55 | NOK 19,50 | 445,81K |
| 2026-06-02 | NOK 18,96 | -%1,76 | NOK 19,30 | NOK 19,30 | NOK 18,92 | 200,24K |
| 2026-06-01 | NOK 19,30 | %0,00 | NOK 19,30 | NOK 19,76 | NOK 19,20 | 178,06K |
| 2026-05-29 | NOK 19,30 | -%1,93 | NOK 20,00 | NOK 20,00 | NOK 19,26 | 203,11K |