Nekkar ASA NKR
OSL · Norveç · Üretici İmalatı
NOK 14,15-0,15 (-%1,05)
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 14,15 | -%1,05 | NOK 14,20 | NOK 14,35 | NOK 14,15 | 92,84K |
| 2026-09-30 | NOK 14,30 | +%0,35 | NOK 14,65 | NOK 14,65 | NOK 14,20 | 60,20K |
| 2026-09-29 | NOK 14,25 | +%0,35 | NOK 14,20 | NOK 14,45 | NOK 14,20 | 19,08K |
| 2026-09-28 | NOK 14,20 | +%0,35 | NOK 14,15 | NOK 14,55 | NOK 14,15 | 34,96K |
| 2026-09-25 | NOK 14,15 | %0,00 | NOK 14,40 | NOK 14,40 | NOK 14,15 | 91,20K |
| 2026-09-24 | NOK 14,15 | -%1,05 | NOK 14,15 | NOK 14,30 | NOK 14,15 | 51,74K |
| 2026-09-23 | NOK 14,30 | +%1,06 | NOK 14,70 | NOK 14,70 | NOK 14,15 | 57,11K |
| 2026-09-22 | NOK 14,15 | -%2,08 | NOK 14,45 | NOK 14,65 | NOK 14,15 | 76,19K |
| 2026-09-21 | NOK 14,45 | -%0,34 | NOK 14,20 | NOK 14,70 | NOK 14,20 | 35,48K |
| 2026-09-18 | NOK 14,50 | -%0,68 | NOK 14,50 | NOK 14,70 | NOK 14,45 | 33,68K |
| 2026-09-17 | NOK 14,60 | +%1,39 | NOK 14,70 | NOK 14,70 | NOK 14,30 | 186,79K |
| 2026-09-16 | NOK 14,40 | -%2,04 | NOK 14,70 | NOK 14,70 | NOK 14,40 | 42,95K |
| 2026-09-15 | NOK 14,70 | +%2,08 | NOK 14,50 | NOK 14,70 | NOK 14,40 | 49,96K |
| 2026-09-14 | NOK 14,40 | +%1,05 | NOK 14,30 | NOK 14,80 | NOK 14,30 | 129,83K |
| 2026-09-11 | NOK 14,25 | +%0,35 | NOK 14,25 | NOK 14,40 | NOK 14,25 | 35,55K |
| 2026-09-10 | NOK 14,20 | -%0,35 | NOK 14,40 | NOK 14,40 | NOK 14,20 | 40,18K |
| 2026-09-09 | NOK 14,25 | -%2,06 | NOK 14,40 | NOK 14,70 | NOK 14,25 | 104,39K |
| 2026-09-08 | NOK 14,55 | -%0,68 | NOK 14,70 | NOK 14,90 | NOK 14,50 | 76,21K |
| 2026-09-07 | NOK 14,65 | -%0,68 | NOK 14,50 | NOK 14,80 | NOK 14,50 | 64,83K |
| 2026-09-04 | NOK 14,75 | -%1,01 | NOK 14,85 | NOK 15,00 | NOK 14,60 | 61,75K |
| 2026-09-03 | NOK 14,90 | +%1,71 | NOK 14,65 | NOK 14,95 | NOK 14,65 | 62,25K |
| 2026-09-02 | NOK 14,65 | -%2,33 | NOK 14,80 | NOK 14,80 | NOK 14,60 | 340,48K |
| 2026-09-01 | NOK 15,00 | +%2,74 | NOK 14,55 | NOK 15,00 | NOK 14,55 | 108,88K |
| 2026-08-31 | NOK 14,60 | +%0,34 | NOK 14,65 | NOK 14,85 | NOK 14,60 | 83,11K |
| 2026-08-28 | NOK 14,55 | %0,00 | NOK 14,55 | NOK 14,80 | NOK 14,55 | 31,36K |
| 2026-08-27 | NOK 14,55 | -%0,68 | NOK 14,90 | NOK 14,90 | NOK 14,55 | 163,22K |
| 2026-08-26 | NOK 14,65 | -%0,34 | NOK 14,70 | NOK 14,70 | NOK 14,50 | 322,97K |
| 2026-08-25 | NOK 14,70 | -%1,01 | NOK 15,20 | NOK 15,20 | NOK 14,70 | 31,70K |
| 2026-08-24 | NOK 14,85 | +%0,68 | NOK 14,75 | NOK 15,00 | NOK 14,75 | 227,80K |
| 2026-08-21 | NOK 14,75 | +%2,79 | NOK 14,35 | NOK 14,80 | NOK 14,20 | 133,56K |
| 2026-08-20 | NOK 14,35 | -%3,04 | NOK 14,60 | NOK 14,60 | NOK 14,10 | 239,71K |
| 2026-08-19 | NOK 14,80 | +%0,68 | NOK 14,65 | NOK 14,80 | NOK 14,65 | 42,29K |
| 2026-08-18 | NOK 14,70 | %0,00 | NOK 14,25 | NOK 14,70 | NOK 14,25 | 233,60K |
| 2026-08-17 | NOK 14,70 | +%0,34 | NOK 14,90 | NOK 14,90 | NOK 14,15 | 81,23K |
| 2026-08-14 | NOK 14,65 | +%0,34 | NOK 14,80 | NOK 14,90 | NOK 14,60 | 22,30K |
| 2026-08-13 | NOK 14,60 | -%0,68 | NOK 14,85 | NOK 14,85 | NOK 14,60 | 13,29K |
| 2026-08-12 | NOK 14,70 | +%1,38 | NOK 14,50 | NOK 14,80 | NOK 14,50 | 31,51K |
| 2026-08-11 | NOK 14,50 | -%1,69 | NOK 15,00 | NOK 15,00 | NOK 14,45 | 84,64K |
| 2026-08-10 | NOK 14,75 | %0,00 | NOK 15,00 | NOK 15,00 | NOK 14,75 | 17,02K |
| 2026-08-07 | NOK 14,75 | -%1,67 | NOK 15,15 | NOK 15,15 | NOK 14,70 | 24,34K |
| 2026-08-06 | NOK 15,00 | +%0,67 | NOK 15,20 | NOK 15,20 | NOK 14,80 | 73,79K |
| 2026-08-05 | NOK 14,90 | -%0,67 | NOK 15,00 | NOK 15,15 | NOK 14,75 | 25,08K |
| 2026-08-04 | NOK 15,00 | +%1,35 | NOK 15,10 | NOK 15,10 | NOK 14,80 | 17,17K |
| 2026-08-03 | NOK 14,80 | -%0,67 | NOK 15,20 | NOK 15,20 | NOK 14,70 | 75,28K |
| 2026-07-31 | NOK 14,90 | +%1,36 | NOK 15,20 | NOK 15,20 | NOK 14,70 | 4,71K |
| 2026-07-30 | NOK 14,70 | +%0,68 | NOK 15,20 | NOK 15,20 | NOK 14,70 | 25,02K |
| 2026-07-29 | NOK 14,60 | +%1,74 | NOK 14,35 | NOK 14,85 | NOK 14,35 | 8,81K |
| 2026-07-28 | NOK 14,35 | -%3,69 | NOK 15,00 | NOK 15,00 | NOK 14,35 | 14,49K |
| 2026-07-27 | NOK 14,90 | %0,00 | NOK 14,90 | NOK 14,90 | NOK 14,75 | 36,76K |
| 2026-07-24 | NOK 14,90 | %0,00 | NOK 14,85 | NOK 14,90 | NOK 14,65 | 30,48K |
| 2026-07-23 | NOK 14,90 | +%0,68 | NOK 14,90 | NOK 14,90 | NOK 14,80 | 14,90K |
| 2026-07-22 | NOK 14,80 | %0,00 | NOK 14,85 | NOK 14,85 | NOK 14,60 | 24,62K |
| 2026-07-21 | NOK 14,80 | +%0,68 | NOK 14,70 | NOK 14,85 | NOK 14,50 | 29,09K |
| 2026-07-20 | NOK 14,70 | +%3,89 | NOK 14,20 | NOK 14,70 | NOK 14,20 | 36,52K |
| 2026-07-17 | NOK 14,15 | -%4,07 | NOK 14,75 | NOK 14,75 | NOK 14,15 | 17,84K |
| 2026-07-16 | NOK 14,75 | -%0,67 | NOK 14,65 | NOK 14,80 | NOK 14,65 | 38,33K |
| 2026-07-15 | NOK 14,85 | +%2,41 | NOK 14,80 | NOK 14,90 | NOK 14,60 | 79,92K |
| 2026-07-14 | NOK 14,50 | -%0,34 | NOK 14,50 | NOK 14,65 | NOK 14,40 | 45,50K |
| 2026-07-13 | NOK 14,55 | -%1,69 | NOK 14,40 | NOK 14,70 | NOK 14,40 | 23,72K |
| 2026-07-10 | NOK 14,80 | +%4,23 | NOK 14,15 | NOK 14,80 | NOK 14,15 | 47,67K |
| 2026-07-09 | NOK 14,20 | -%1,73 | NOK 14,70 | NOK 14,70 | NOK 14,20 | 31,06K |
| 2026-07-08 | NOK 14,45 | -%0,69 | NOK 14,60 | NOK 14,60 | NOK 14,25 | 36,16K |
| 2026-07-07 | NOK 14,55 | +%1,75 | NOK 14,90 | NOK 14,90 | NOK 14,40 | 66,77K |
| 2026-07-06 | NOK 14,30 | +%1,06 | NOK 14,60 | NOK 14,85 | NOK 14,30 | 50,80K |
| 2026-07-03 | NOK 14,15 | -%0,35 | NOK 14,15 | NOK 14,20 | NOK 14,15 | 45,92K |
| 2026-07-02 | NOK 14,20 | -%1,73 | NOK 14,25 | NOK 14,80 | NOK 14,10 | 66,98K |
| 2026-07-01 | NOK 14,45 | +%1,40 | NOK 14,25 | NOK 14,45 | NOK 14,05 | 121,90K |
| 2026-06-30 | NOK 14,25 | +%0,35 | NOK 14,25 | NOK 14,50 | NOK 14,25 | 94,01K |
| 2026-06-29 | NOK 14,20 | %0,00 | NOK 14,30 | NOK 14,30 | NOK 14,10 | 35,65K |
| 2026-06-26 | NOK 14,20 | -%2,41 | NOK 14,40 | NOK 14,40 | NOK 14,20 | 15,15K |
| 2026-06-25 | NOK 14,55 | +%2,46 | NOK 14,50 | NOK 14,55 | NOK 14,10 | 66,60K |
| 2026-06-24 | NOK 14,20 | +%1,79 | NOK 14,00 | NOK 14,55 | NOK 14,00 | 375,36K |
| 2026-06-23 | NOK 13,95 | -%5,10 | NOK 14,70 | NOK 14,70 | NOK 13,95 | 4,83M |
| 2026-06-22 | NOK 14,70 | +%0,34 | NOK 15,00 | NOK 15,00 | NOK 14,30 | 13,43K |
| 2026-06-19 | NOK 14,65 | +%1,74 | NOK 14,25 | NOK 14,75 | NOK 14,25 | 104,85K |
| 2026-06-18 | NOK 14,40 | %0,00 | NOK 14,20 | NOK 14,45 | NOK 14,20 | 37,67K |
| 2026-06-17 | NOK 14,40 | +%2,86 | NOK 14,00 | NOK 15,10 | NOK 14,00 | 354,55K |
| 2026-06-16 | NOK 14,00 | -%4,76 | NOK 14,65 | NOK 14,65 | NOK 14,00 | 38,93K |
| 2026-06-15 | NOK 14,70 | +%3,16 | NOK 14,15 | NOK 14,70 | NOK 14,15 | 31,23K |
| 2026-06-12 | NOK 14,25 | +%0,35 | NOK 14,20 | NOK 14,50 | NOK 14,20 | 81,75K |
| 2026-06-11 | NOK 14,20 | -%0,35 | NOK 14,40 | NOK 14,45 | NOK 14,15 | 35,82K |
| 2026-06-10 | NOK 14,25 | -%3,06 | NOK 14,70 | NOK 14,70 | NOK 14,25 | 155,42K |
| 2026-06-09 | NOK 14,70 | -%0,68 | NOK 14,10 | NOK 14,90 | NOK 14,10 | 48,07K |
| 2026-06-08 | NOK 14,80 | %0,00 | NOK 14,75 | NOK 14,80 | NOK 14,55 | 50,50K |
| 2026-06-05 | NOK 14,80 | -%0,67 | NOK 15,00 | NOK 15,10 | NOK 14,60 | 208,62K |
| 2026-06-04 | NOK 14,90 | -%2,61 | NOK 15,50 | NOK 15,50 | NOK 14,90 | 197,73K |
| 2026-06-03 | NOK 15,30 | %0,00 | NOK 15,30 | NOK 15,45 | NOK 15,25 | 84,72K |
| 2026-06-02 | NOK 15,30 | -%2,24 | NOK 15,65 | NOK 15,65 | NOK 15,05 | 754,86K |
| 2026-06-01 | NOK 15,65 | -%1,88 | NOK 15,85 | NOK 16,00 | NOK 15,65 | 311,11K |
| 2026-05-29 | NOK 15,95 | +%1,59 | NOK 15,80 | NOK 16,00 | NOK 15,80 | 179,61K |