Nokia Oyj NOK
NYSE
$9,86-0,04 (-%0,40)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $9,90 | -%4,44 | $10,31 | $10,31 | $9,89 | 71,11M |
| 2026-10-09 | $10,36 | +%2,17 | $10,36 | $10,53 | $10,19 | 50,73M |
| 2026-10-08 | $10,14 | -%4,52 | $10,34 | $10,45 | $9,90 | 71,50M |
| 2026-10-07 | $10,62 | -%3,19 | $10,57 | $10,76 | $10,45 | 73,53M |
| 2026-10-06 | $10,97 | +%7,55 | $10,31 | $10,99 | $10,26 | 89,57M |
| 2026-10-05 | $10,20 | -%3,77 | $10,45 | $10,52 | $10,19 | 46,23M |
| 2026-10-02 | $10,60 | +%2,22 | $10,60 | $10,71 | $10,41 | 75,82M |
| 2026-10-01 | $10,37 | +%2,27 | $10,12 | $10,43 | $9,95 | 62,32M |
| 2026-09-30 | $10,14 | -%2,12 | $10,36 | $10,44 | $10,08 | 64,50M |
| 2026-09-29 | $10,36 | +%2,37 | $10,36 | $10,51 | $10,24 | 55,52M |
| 2026-09-28 | $10,12 | -%2,60 | $10,23 | $10,33 | $9,96 | 56,06M |
| 2026-09-25 | $10,39 | -%0,38 | $10,43 | $10,50 | $10,32 | 45,86M |
| 2026-09-24 | $10,43 | -%1,88 | $10,18 | $10,54 | $10,17 | 75,38M |
| 2026-09-23 | $10,63 | -%1,76 | $10,86 | $10,90 | $10,58 | 69,65M |
| 2026-09-22 | $10,82 | -%1,10 | $10,56 | $10,90 | $10,48 | 107,95M |
| 2026-09-21 | $10,94 | +%2,43 | $10,98 | $11,05 | $10,57 | 85,03M |
| 2026-09-18 | $10,68 | +%0,75 | $10,82 | $10,86 | $10,52 | 161,96M |
| 2026-09-17 | $10,60 | +%4,54 | $10,71 | $10,86 | $10,46 | 144,46M |
| 2026-09-16 | $10,14 | +%3,05 | $10,40 | $10,40 | $9,92 | 130,44M |
| 2026-09-15 | $9,84 | +%1,97 | $9,83 | $10,05 | $9,80 | 84,48M |
| 2026-09-14 | $9,65 | -%13,30 | $10,04 | $10,20 | $9,65 | 125,72M |
| 2026-09-11 | $11,13 | +%4,80 | $10,82 | $11,17 | $10,71 | 86,73M |
| 2026-09-10 | $10,62 | -%1,30 | $10,54 | $10,75 | $10,45 | 66,13M |
| 2026-09-09 | $10,76 | +%1,03 | $10,99 | $11,16 | $10,74 | 87,88M |
| 2026-09-08 | $10,65 | +%6,18 | $10,46 | $10,86 | $10,33 | 114,10M |
| 2026-09-04 | $10,03 | +%2,66 | $10,00 | $10,11 | $9,93 | 46,05M |
| 2026-09-03 | $9,77 | -%0,71 | $9,76 | $9,79 | $9,54 | 82,02M |
| 2026-09-02 | $9,84 | -%0,91 | $9,98 | $9,98 | $9,73 | 49,18M |
| 2026-09-01 | $9,93 | -%2,07 | $10,06 | $10,07 | $9,75 | 61,58M |
| 2026-08-31 | $10,14 | -%0,69 | $10,22 | $10,28 | $10,02 | 45,55M |
| 2026-08-28 | $10,21 | -%3,59 | $10,53 | $10,57 | $10,16 | 59,87M |
| 2026-08-27 | $10,59 | +%1,73 | $10,63 | $10,66 | $10,36 | 70,50M |
| 2026-08-26 | $10,41 | +%0,58 | $10,23 | $10,41 | $10,09 | 37,28M |
| 2026-08-25 | $10,35 | +%3,92 | $10,31 | $10,38 | $10,21 | 34,80M |
| 2026-08-24 | $9,96 | -%2,45 | $9,98 | $10,02 | $9,77 | 48,35M |
| 2026-08-21 | $10,21 | +%0,59 | $10,25 | $10,37 | $10,07 | 58,94M |
| 2026-08-20 | $10,15 | +%0,20 | $10,01 | $10,29 | $9,87 | 73,18M |
| 2026-08-19 | $10,13 | -%2,50 | $10,71 | $10,74 | $10,09 | 89,54M |
| 2026-08-18 | $10,39 | -%3,62 | $10,30 | $10,53 | $10,21 | 111,84M |
| 2026-08-17 | $10,78 | +%0,19 | $10,81 | $11,13 | $10,72 | 89,16M |
| 2026-08-14 | $10,76 | +%1,89 | $10,53 | $10,84 | $10,46 | 68,50M |
| 2026-08-13 | $10,56 | +%2,33 | $10,41 | $10,91 | $10,35 | 112,10M |
| 2026-08-12 | $10,32 | +%9,32 | $10,40 | $10,50 | $10,20 | 115,70M |
| 2026-08-11 | $9,44 | +%3,40 | $9,37 | $9,52 | $9,31 | 65,92M |
| 2026-08-10 | $9,13 | -%2,46 | $9,49 | $9,52 | $9,12 | 42,59M |
| 2026-08-07 | $9,36 | -%0,74 | $9,59 | $9,67 | $9,27 | 50,17M |
| 2026-08-06 | $9,43 | -%1,57 | $9,39 | $9,62 | $9,30 | 47,15M |
| 2026-08-05 | $9,58 | -%3,43 | $9,82 | $9,97 | $9,56 | 68,25M |
| 2026-08-04 | $9,92 | +%5,98 | $9,97 | $10,17 | $9,76 | 99,29M |
| 2026-08-03 | $9,36 | +%2,41 | $8,88 | $9,43 | $8,77 | 61,11M |
| 2026-07-31 | $9,14 | +%0,55 | $9,42 | $9,54 | $9,05 | 91,72M |
| 2026-07-30 | $9,09 | +%8,09 | $9,16 | $9,34 | $8,92 | 106,98M |
| 2026-07-29 | $8,41 | -%5,82 | $8,91 | $8,91 | $8,37 | 94,74M |
| 2026-07-28 | $8,93 | -%3,77 | $9,05 | $9,07 | $8,60 | 108,25M |
| 2026-07-27 | $9,28 | +%1,98 | $9,35 | $9,37 | $8,88 | 97,13M |
| 2026-07-24 | $9,10 | -%6,47 | $9,58 | $9,69 | $9,01 | 119,15M |
| 2026-07-23 | $9,73 | -%5,35 | $10,11 | $10,36 | $9,68 | 183,18M |
| 2026-07-22 | $10,28 | -%3,29 | $10,24 | $10,48 | $10,20 | 93,75M |
| 2026-07-21 | $10,63 | +%5,46 | $10,48 | $10,77 | $10,45 | 101,23M |
| 2026-07-20 | $10,08 | -%0,40 | $10,22 | $10,33 | $10,07 | 81,28M |
| 2026-07-17 | $10,12 | -%2,50 | $10,04 | $10,34 | $9,83 | 116,16M |
| 2026-07-16 | $10,38 | -%7,73 | $10,80 | $10,89 | $10,25 | 144,33M |
| 2026-07-15 | $11,25 | -%3,85 | $12,05 | $12,05 | $10,84 | 115,06M |
| 2026-07-14 | $11,70 | +%0,09 | $11,93 | $11,94 | $11,49 | 87,53M |
| 2026-07-13 | $11,69 | -%6,03 | $12,21 | $12,23 | $11,60 | 103,88M |
| 2026-07-10 | $12,44 | -%3,57 | $12,48 | $12,62 | $12,26 | 50,20M |
| 2026-07-09 | $12,90 | +%7,95 | $12,43 | $13,13 | $12,39 | 97,81M |
| 2026-07-08 | $11,95 | +%0,84 | $11,67 | $11,98 | $11,58 | 58,18M |
| 2026-07-07 | $11,85 | -%5,28 | $12,00 | $12,35 | $11,75 | 69,55M |
| 2026-07-06 | $12,51 | +%3,65 | $12,46 | $12,76 | $12,35 | 50,47M |
| 2026-07-02 | $12,07 | -%6,51 | $12,66 | $12,91 | $11,90 | 77,94M |
| 2026-07-01 | $12,91 | -%2,79 | $12,84 | $13,10 | $12,72 | 55,82M |
| 2026-06-30 | $13,28 | +%1,92 | $13,24 | $13,49 | $13,13 | 53,07M |
| 2026-06-29 | $13,03 | +%0,15 | $12,85 | $13,03 | $12,16 | 97,84M |
| 2026-06-26 | $13,01 | -%6,94 | $13,44 | $13,44 | $12,78 | 142,84M |
| 2026-06-25 | $13,98 | +%1,23 | $14,13 | $14,16 | $13,36 | 76,44M |
| 2026-06-24 | $13,81 | +%0,80 | $13,72 | $14,16 | $13,59 | 91,58M |
| 2026-06-23 | $13,70 | -%5,06 | $13,46 | $13,89 | $13,22 | 84,54M |
| 2026-06-22 | $14,43 | +%6,97 | $13,84 | $14,56 | $13,80 | 117,61M |
| 2026-06-18 | $13,49 | -%2,46 | $14,00 | $14,04 | $13,29 | 126,79M |
| 2026-06-17 | $13,83 | -%1,07 | $14,34 | $14,37 | $13,70 | 103,55M |
| 2026-06-16 | $13,98 | -%5,67 | $14,76 | $14,79 | $13,75 | 123,98M |
| 2026-06-15 | $14,82 | +%0,14 | $14,86 | $14,92 | $14,27 | 131,11M |
| 2026-06-12 | $14,80 | +%5,04 | $14,34 | $15,07 | $14,24 | 117,90M |
| 2026-06-11 | $14,09 | +%5,15 | $13,57 | $14,17 | $13,40 | 94,79M |
| 2026-06-10 | $13,40 | -%3,25 | $13,71 | $14,03 | $13,32 | 97,43M |
| 2026-06-09 | $13,85 | -%5,07 | $14,58 | $14,62 | $13,18 | 186,51M |
| 2026-06-08 | $14,59 | +%1,46 | $14,86 | $15,06 | $14,45 | 102,81M |
| 2026-06-05 | $14,38 | -%13,48 | $15,66 | $15,67 | $14,00 | 185,18M |
| 2026-06-04 | $16,62 | -%0,66 | $15,79 | $16,68 | $15,53 | 128,97M |