Nordic Mining ASA NOM
OSL · Norveç · Enerji Dışı Mineraller
NOK 1,15+0,26 (+%29,21)
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 0,89 | -%1,11 | NOK 0,90 | NOK 0,90 | NOK 0,81 | 837,54K |
| 2026-09-29 | NOK 0,90 | +%2,04 | NOK 0,86 | NOK 0,91 | NOK 0,86 | 1,22M |
| 2026-09-28 | NOK 0,88 | -%7,16 | NOK 0,92 | NOK 0,95 | NOK 0,86 | 1,65M |
| 2026-09-25 | NOK 0,95 | -%6,50 | NOK 1,02 | NOK 1,02 | NOK 0,90 | 1,47M |
| 2026-09-24 | NOK 1,02 | -%5,93 | NOK 1,08 | NOK 1,14 | NOK 0,97 | 4,05M |
| 2026-09-23 | NOK 1,08 | -%41,62 | NOK 1,00 | NOK 1,14 | NOK 0,89 | 6,71M |
| 2026-09-22 | NOK 1,85 | -%11,90 | NOK 2,12 | NOK 2,19 | NOK 1,85 | 969,66K |
| 2026-09-21 | NOK 2,10 | -%13,22 | NOK 2,49 | NOK 2,49 | NOK 2,10 | 601,63K |
| 2026-09-18 | NOK 2,42 | -%7,63 | NOK 2,70 | NOK 2,78 | NOK 2,40 | 700,75K |
| 2026-09-17 | NOK 2,62 | +%12,69 | NOK 2,50 | NOK 2,93 | NOK 2,33 | 2,11M |
| 2026-09-16 | NOK 2,33 | +%7,64 | NOK 2,18 | NOK 2,50 | NOK 2,18 | 1,24M |
| 2026-09-15 | NOK 2,16 | +%9,76 | NOK 1,96 | NOK 2,25 | NOK 1,95 | 988,22K |
| 2026-09-14 | NOK 1,97 | +%2,18 | NOK 1,93 | NOK 1,99 | NOK 1,91 | 248,81K |
| 2026-09-11 | NOK 1,93 | -%2,23 | NOK 2,00 | NOK 2,15 | NOK 1,91 | 642,70K |
| 2026-09-10 | NOK 1,97 | -%1,01 | NOK 2,05 | NOK 2,31 | NOK 1,95 | 1,04M |
| 2026-09-09 | NOK 1,99 | -%1,24 | NOK 2,03 | NOK 2,18 | NOK 1,95 | 372,75K |
| 2026-09-08 | NOK 2,02 | -%1,23 | NOK 2,10 | NOK 2,30 | NOK 1,90 | 1,91M |
| 2026-09-07 | NOK 2,04 | +%4,62 | NOK 1,92 | NOK 2,15 | NOK 1,85 | 1,78M |
| 2026-09-04 | NOK 1,95 | -%2,99 | NOK 2,05 | NOK 2,06 | NOK 1,94 | 318,46K |
| 2026-09-03 | NOK 2,01 | +%9,00 | NOK 1,85 | NOK 2,02 | NOK 1,78 | 558,56K |
| 2026-09-02 | NOK 1,84 | -%2,95 | NOK 1,90 | NOK 1,90 | NOK 1,75 | 474,66K |
| 2026-09-01 | NOK 1,90 | -%2,26 | NOK 1,94 | NOK 1,98 | NOK 1,85 | 306,38K |
| 2026-08-31 | NOK 1,94 | +%1,78 | NOK 2,00 | NOK 2,00 | NOK 1,92 | 137,78K |
| 2026-08-28 | NOK 1,91 | +%3,80 | NOK 2,00 | NOK 2,00 | NOK 1,90 | 322,35K |
| 2026-08-27 | NOK 1,84 | +%2,79 | NOK 1,78 | NOK 2,01 | NOK 1,75 | 845,41K |
| 2026-08-26 | NOK 1,79 | -%17,13 | NOK 2,12 | NOK 2,12 | NOK 1,77 | 1,27M |
| 2026-08-25 | NOK 2,16 | -%5,88 | NOK 2,27 | NOK 2,27 | NOK 2,13 | 759,99K |
| 2026-08-24 | NOK 2,30 | -%5,56 | NOK 2,53 | NOK 2,53 | NOK 2,27 | 348,58K |
| 2026-08-21 | NOK 2,43 | +%6,81 | NOK 2,40 | NOK 2,65 | NOK 2,24 | 1,94M |
| 2026-08-20 | NOK 2,28 | +%6,31 | NOK 2,25 | NOK 2,80 | NOK 2,20 | 2,26M |
| 2026-08-19 | NOK 2,14 | -%12,30 | NOK 2,44 | NOK 2,44 | NOK 2,14 | 835,21K |
| 2026-08-18 | NOK 2,44 | -%6,33 | NOK 2,22 | NOK 2,78 | NOK 2,22 | 1,32M |
| 2026-08-17 | NOK 2,61 | -%4,05 | NOK 2,90 | NOK 2,90 | NOK 2,50 | 497,21K |
| 2026-08-14 | NOK 2,71 | +%1,69 | NOK 2,67 | NOK 2,89 | NOK 2,60 | 611,11K |
| 2026-08-13 | NOK 2,67 | -%2,38 | NOK 2,74 | NOK 2,74 | NOK 2,61 | 412,44K |
| 2026-08-12 | NOK 2,73 | +%2,05 | NOK 2,89 | NOK 3,05 | NOK 2,61 | 1,72M |
| 2026-08-11 | NOK 2,68 | +%8,94 | NOK 2,46 | NOK 2,89 | NOK 2,46 | 1,33M |
| 2026-08-10 | NOK 2,46 | -%3,53 | NOK 2,59 | NOK 2,66 | NOK 2,20 | 2,60M |
| 2026-08-07 | NOK 2,55 | -%48,80 | NOK 4,80 | NOK 4,80 | NOK 2,54 | 3,96M |
| 2026-08-06 | NOK 4,98 | +%2,26 | NOK 4,89 | NOK 5,22 | NOK 4,89 | 441,77K |
| 2026-08-05 | NOK 4,87 | -%11,29 | NOK 5,50 | NOK 5,58 | NOK 4,68 | 581,28K |
| 2026-08-04 | NOK 5,49 | -%9,56 | NOK 6,00 | NOK 6,06 | NOK 5,49 | 381,45K |
| 2026-08-03 | NOK 6,07 | -%5,16 | NOK 6,40 | NOK 6,40 | NOK 5,98 | 248,31K |
| 2026-07-31 | NOK 6,40 | +%3,39 | NOK 6,25 | NOK 6,58 | NOK 6,21 | 455,49K |
| 2026-07-30 | NOK 6,19 | +%2,65 | NOK 5,99 | NOK 6,25 | NOK 5,95 | 231,92K |
| 2026-07-29 | NOK 6,03 | +%0,67 | NOK 5,98 | NOK 6,11 | NOK 5,89 | 176,24K |
| 2026-07-28 | NOK 5,99 | +%4,54 | NOK 5,64 | NOK 5,99 | NOK 5,60 | 94,41K |
| 2026-07-27 | NOK 5,73 | -%2,72 | NOK 6,00 | NOK 6,01 | NOK 5,60 | 174,51K |
| 2026-07-24 | NOK 5,89 | +%4,06 | NOK 5,66 | NOK 6,20 | NOK 5,55 | 494,53K |
| 2026-07-23 | NOK 5,66 | -%0,35 | NOK 5,79 | NOK 5,79 | NOK 5,53 | 134,92K |
| 2026-07-22 | NOK 5,68 | +%4,60 | NOK 5,70 | NOK 5,96 | NOK 5,50 | 509,10K |
| 2026-07-21 | NOK 5,43 | +%13,12 | NOK 4,84 | NOK 5,64 | NOK 4,84 | 427,68K |
| 2026-07-20 | NOK 4,80 | +%3,23 | NOK 4,70 | NOK 4,97 | NOK 4,52 | 237,09K |
| 2026-07-17 | NOK 4,65 | +%3,68 | NOK 4,48 | NOK 4,65 | NOK 4,38 | 239,55K |
| 2026-07-16 | NOK 4,49 | -%2,07 | NOK 4,74 | NOK 4,74 | NOK 4,49 | 146,43K |
| 2026-07-15 | NOK 4,58 | -%5,37 | NOK 4,80 | NOK 4,80 | NOK 4,53 | 410,85K |
| 2026-07-14 | NOK 4,84 | +%0,31 | NOK 4,80 | NOK 4,90 | NOK 4,68 | 308,69K |
| 2026-07-13 | NOK 4,82 | -%2,23 | NOK 4,94 | NOK 5,07 | NOK 4,78 | 325,86K |
| 2026-07-10 | NOK 4,93 | +%2,81 | NOK 4,89 | NOK 5,01 | NOK 4,80 | 392,54K |
| 2026-07-09 | NOK 4,80 | -%5,88 | NOK 5,07 | NOK 5,24 | NOK 4,58 | 1,16M |
| 2026-07-08 | NOK 5,10 | -%7,44 | NOK 5,60 | NOK 5,71 | NOK 5,00 | 557,32K |
| 2026-07-07 | NOK 5,51 | +%7,62 | NOK 5,20 | NOK 5,94 | NOK 5,12 | 797,27K |
| 2026-07-06 | NOK 5,12 | -%24,71 | NOK 6,50 | NOK 6,50 | NOK 4,76 | 1,70M |
| 2026-07-03 | NOK 6,80 | +%1,34 | NOK 6,85 | NOK 6,96 | NOK 6,66 | 225,12K |
| 2026-07-02 | NOK 6,71 | +%4,84 | NOK 6,40 | NOK 6,87 | NOK 6,30 | 334,64K |
| 2026-07-01 | NOK 6,40 | -%12,57 | NOK 7,13 | NOK 7,13 | NOK 6,40 | 803,77K |
| 2026-06-30 | NOK 7,32 | +%6,71 | NOK 7,30 | NOK 7,50 | NOK 6,74 | 1,70M |
| 2026-06-29 | NOK 6,86 | +%0,15 | NOK 7,19 | NOK 7,19 | NOK 6,76 | 455,74K |
| 2026-06-26 | NOK 6,85 | -%4,20 | NOK 6,91 | NOK 7,07 | NOK 6,81 | 187,91K |
| 2026-06-25 | NOK 7,15 | -%1,65 | NOK 7,15 | NOK 7,16 | NOK 6,73 | 532,54K |
| 2026-06-24 | NOK 7,27 | +%0,28 | NOK 7,29 | NOK 7,30 | NOK 7,11 | 252,19K |
| 2026-06-23 | NOK 7,25 | -%2,68 | NOK 7,33 | NOK 7,39 | NOK 7,07 | 309,37K |
| 2026-06-22 | NOK 7,45 | +%1,50 | NOK 7,32 | NOK 7,85 | NOK 7,32 | 546,11K |
| 2026-06-19 | NOK 7,34 | +%6,53 | NOK 6,92 | NOK 7,70 | NOK 6,89 | 659,70K |
| 2026-06-18 | NOK 6,89 | -%20,07 | NOK 7,00 | NOK 7,64 | NOK 6,50 | 2,40M |
| 2026-06-17 | NOK 8,62 | +%9,11 | NOK 7,90 | NOK 8,80 | NOK 7,76 | 687,42K |
| 2026-06-16 | NOK 7,90 | -%0,13 | NOK 7,91 | NOK 8,12 | NOK 7,70 | 527,92K |
| 2026-06-15 | NOK 7,91 | -%13,36 | NOK 9,26 | NOK 9,26 | NOK 7,87 | 1,02M |
| 2026-06-12 | NOK 9,13 | +%0,22 | NOK 9,13 | NOK 9,30 | NOK 9,10 | 139,60K |
| 2026-06-11 | NOK 9,11 | -%2,57 | NOK 9,36 | NOK 9,40 | NOK 9,10 | 233,82K |
| 2026-06-10 | NOK 9,35 | -%2,30 | NOK 9,60 | NOK 9,67 | NOK 9,31 | 206,02K |
| 2026-06-09 | NOK 9,57 | -%1,54 | NOK 9,64 | NOK 9,73 | NOK 9,50 | 98,80K |
| 2026-06-08 | NOK 9,72 | -%2,02 | NOK 9,89 | NOK 9,90 | NOK 9,57 | 158,85K |
| 2026-06-05 | NOK 9,92 | -%2,17 | NOK 10,14 | NOK 10,16 | NOK 9,82 | 139,39K |
| 2026-06-04 | NOK 10,14 | +%0,60 | NOK 10,36 | NOK 10,36 | NOK 10,06 | 99,31K |
| 2026-06-03 | NOK 10,08 | -%2,14 | NOK 10,30 | NOK 10,42 | NOK 10,02 | 103,01K |
| 2026-06-02 | NOK 10,30 | -%2,83 | NOK 10,62 | NOK 10,62 | NOK 10,30 | 63,46K |
| 2026-06-01 | NOK 10,60 | -%1,30 | NOK 10,52 | NOK 10,80 | NOK 10,44 | 292,29K |
| 2026-05-29 | NOK 10,74 | +%1,32 | NOK 10,70 | NOK 10,74 | NOK 10,20 | 1,70M |
| 2026-05-28 | NOK 10,60 | +%2,51 | NOK 10,34 | NOK 10,70 | NOK 10,30 | 288,90K |