North Energy ASA NORTH
OSL · Norveç · Finans
NOK 2,56-0,04 (-%1,54)
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 2,56 | -%1,54 | NOK 2,60 | NOK 2,60 | NOK 2,55 | 66,61K |
| 2026-09-30 | NOK 2,60 | -%1,52 | NOK 2,66 | NOK 2,66 | NOK 2,55 | 155,73K |
| 2026-09-29 | NOK 2,64 | -%0,75 | NOK 2,56 | NOK 2,66 | NOK 2,56 | 66,61K |
| 2026-09-28 | NOK 2,66 | %0,00 | NOK 2,66 | NOK 2,66 | NOK 2,66 | 1,31K |
| 2026-09-25 | NOK 2,66 | +%1,14 | NOK 2,56 | NOK 2,66 | NOK 2,55 | 37,09K |
| 2026-09-24 | NOK 2,63 | -%0,75 | NOK 2,70 | NOK 2,70 | NOK 2,43 | 25,06K |
| 2026-09-23 | NOK 2,65 | +%1,15 | NOK 2,70 | NOK 2,70 | NOK 2,63 | 29,10K |
| 2026-09-22 | NOK 2,62 | +%0,77 | NOK 2,69 | NOK 2,69 | NOK 2,62 | 60,47K |
| 2026-09-21 | NOK 2,60 | %0,00 | NOK 2,63 | NOK 2,65 | NOK 2,57 | 45,13K |
| 2026-09-18 | NOK 2,60 | +%0,39 | NOK 2,63 | NOK 2,63 | NOK 2,55 | 356,68K |
| 2026-09-17 | NOK 2,59 | -%0,38 | NOK 2,50 | NOK 2,61 | NOK 2,50 | 73,77K |
| 2026-09-16 | NOK 2,60 | +%1,56 | NOK 2,48 | NOK 2,60 | NOK 2,48 | 136,89K |
| 2026-09-15 | NOK 2,56 | -%0,78 | NOK 2,52 | NOK 2,57 | NOK 2,44 | 140,66K |
| 2026-09-14 | NOK 2,58 | +%3,20 | NOK 2,46 | NOK 2,58 | NOK 2,46 | 52,47K |
| 2026-09-11 | NOK 2,50 | -%3,47 | NOK 2,54 | NOK 2,57 | NOK 2,48 | 17,79K |
| 2026-09-10 | NOK 2,59 | +%1,57 | NOK 2,43 | NOK 2,59 | NOK 2,43 | 160,38K |
| 2026-09-09 | NOK 2,55 | -%1,92 | NOK 2,60 | NOK 2,60 | NOK 2,52 | 59,51K |
| 2026-09-08 | NOK 2,60 | +%4,00 | NOK 2,43 | NOK 2,60 | NOK 2,43 | 450,41K |
| 2026-09-07 | NOK 2,50 | -%2,72 | NOK 2,60 | NOK 2,60 | NOK 2,49 | 12,58K |
| 2026-09-04 | NOK 2,57 | +%0,78 | NOK 2,50 | NOK 2,59 | NOK 2,50 | 11,59K |
| 2026-09-03 | NOK 2,55 | +%1,19 | NOK 2,47 | NOK 2,55 | NOK 2,47 | 95,54K |
| 2026-09-02 | NOK 2,52 | +%2,44 | NOK 2,54 | NOK 2,54 | NOK 2,49 | 1,09K |
| 2026-09-01 | NOK 2,46 | -%3,53 | NOK 2,54 | NOK 2,55 | NOK 2,46 | 3,43K |
| 2026-08-31 | NOK 2,55 | -%0,78 | NOK 2,60 | NOK 2,60 | NOK 2,55 | 10,59K |
| 2026-08-28 | NOK 2,57 | +%2,80 | NOK 2,53 | NOK 2,58 | NOK 2,50 | 264,53K |
| 2026-08-27 | NOK 2,50 | +%1,63 | NOK 2,42 | NOK 2,57 | NOK 2,42 | 23,72K |
| 2026-08-26 | NOK 2,46 | -%1,60 | NOK 2,60 | NOK 2,60 | NOK 2,43 | 93,35K |
| 2026-08-25 | NOK 2,50 | +%2,04 | NOK 2,65 | NOK 2,65 | NOK 2,45 | 285,61K |
| 2026-08-24 | NOK 2,45 | +%2,94 | NOK 2,41 | NOK 2,50 | NOK 2,39 | 117,10K |
| 2026-08-21 | NOK 2,38 | +%2,15 | NOK 2,35 | NOK 2,38 | NOK 2,34 | 59,44K |
| 2026-08-20 | NOK 2,33 | +%0,43 | NOK 2,32 | NOK 2,35 | NOK 2,30 | 381,59K |
| 2026-08-19 | NOK 2,32 | -%1,69 | NOK 2,41 | NOK 2,41 | NOK 2,20 | 900,39K |
| 2026-08-18 | NOK 2,36 | +%4,89 | NOK 2,32 | NOK 2,45 | NOK 2,32 | 463,53K |
| 2026-08-17 | NOK 2,25 | -%0,44 | NOK 2,23 | NOK 2,29 | NOK 2,23 | 54,78K |
| 2026-08-14 | NOK 2,26 | -%0,44 | NOK 2,29 | NOK 2,29 | NOK 2,25 | 14,79K |
| 2026-08-13 | NOK 2,27 | +%0,44 | NOK 2,31 | NOK 2,31 | NOK 2,25 | 33,52K |
| 2026-08-12 | NOK 2,26 | -%0,44 | NOK 2,26 | NOK 2,28 | NOK 2,25 | 41,23K |
| 2026-08-11 | NOK 2,27 | %0,00 | NOK 2,25 | NOK 2,27 | NOK 2,25 | 51,80K |
| 2026-08-10 | NOK 2,27 | %0,00 | NOK 2,30 | NOK 2,30 | NOK 2,26 | 16,05K |
| 2026-08-07 | NOK 2,27 | +%0,44 | NOK 2,26 | NOK 2,30 | NOK 2,26 | 48,67K |
| 2026-08-06 | NOK 2,26 | -%0,44 | NOK 2,27 | NOK 2,27 | NOK 2,26 | 44,05K |
| 2026-08-05 | NOK 2,27 | -%1,73 | NOK 2,25 | NOK 2,34 | NOK 2,25 | 17,95K |
| 2026-08-04 | NOK 2,31 | +%1,32 | NOK 2,25 | NOK 2,32 | NOK 2,25 | 138,50K |
| 2026-08-03 | NOK 2,28 | %0,00 | NOK 2,25 | NOK 2,28 | NOK 2,25 | 60,61K |
| 2026-07-31 | NOK 2,28 | +%0,88 | NOK 2,26 | NOK 2,30 | NOK 2,25 | 29,62K |
| 2026-07-30 | NOK 2,26 | -%1,74 | NOK 2,23 | NOK 2,29 | NOK 2,23 | 93,53K |
| 2026-07-29 | NOK 2,30 | +%0,88 | NOK 2,24 | NOK 2,34 | NOK 2,24 | 79,10K |
| 2026-07-28 | NOK 2,28 | -%0,87 | NOK 2,24 | NOK 2,28 | NOK 2,24 | 6,75K |
| 2026-07-27 | NOK 2,30 | +%1,32 | NOK 2,30 | NOK 2,30 | NOK 2,23 | 6,80K |
| 2026-07-24 | NOK 2,27 | +%0,89 | NOK 2,25 | NOK 2,27 | NOK 2,25 | 5,96K |
| 2026-07-23 | NOK 2,25 | -%2,17 | NOK 2,25 | NOK 2,32 | NOK 2,25 | 5,90K |
| 2026-07-22 | NOK 2,30 | +%2,22 | NOK 2,29 | NOK 2,34 | NOK 2,29 | 20,50K |
| 2026-07-21 | NOK 2,25 | -%0,44 | NOK 2,25 | NOK 2,30 | NOK 2,25 | 85,40K |
| 2026-07-20 | NOK 2,26 | -%0,44 | NOK 2,26 | NOK 2,27 | NOK 2,26 | 73,49K |
| 2026-07-17 | NOK 2,27 | -%2,16 | NOK 2,30 | NOK 2,30 | NOK 2,27 | 89,79K |
| 2026-07-16 | NOK 2,32 | -%0,43 | NOK 2,30 | NOK 2,32 | NOK 2,28 | 44,56K |
| 2026-07-15 | NOK 2,33 | -%2,10 | NOK 2,38 | NOK 2,38 | NOK 2,29 | 105,86K |
| 2026-07-14 | NOK 2,38 | +%1,28 | NOK 2,35 | NOK 2,38 | NOK 2,30 | 8,04K |
| 2026-07-13 | NOK 2,35 | -%0,84 | NOK 2,35 | NOK 2,37 | NOK 2,32 | 24,77K |
| 2026-07-10 | NOK 2,37 | -%1,25 | NOK 2,31 | NOK 2,37 | NOK 2,30 | 74,28K |
| 2026-07-09 | NOK 2,40 | +%1,27 | NOK 2,32 | NOK 2,40 | NOK 2,32 | 1,50K |
| 2026-07-08 | NOK 2,37 | -%1,25 | NOK 2,34 | NOK 2,39 | NOK 2,33 | 39,14K |
| 2026-07-07 | NOK 2,40 | +%1,69 | NOK 2,45 | NOK 2,45 | NOK 2,31 | 2,94K |
| 2026-07-06 | NOK 2,36 | -%0,84 | NOK 2,31 | NOK 2,49 | NOK 2,31 | 854 |
| 2026-07-03 | NOK 2,38 | +%2,15 | NOK 2,31 | NOK 2,40 | NOK 2,31 | 114,86K |
| 2026-07-02 | NOK 2,33 | -%2,10 | NOK 2,26 | NOK 2,39 | NOK 2,26 | 2,17K |
| 2026-07-01 | NOK 2,38 | +%0,42 | NOK 2,27 | NOK 2,38 | NOK 2,27 | 1,40K |
| 2026-06-30 | NOK 2,37 | +%1,28 | NOK 2,33 | NOK 2,37 | NOK 2,27 | 14,66K |
| 2026-06-29 | NOK 2,34 | +%1,74 | NOK 2,30 | NOK 2,34 | NOK 2,30 | 210 |
| 2026-06-26 | NOK 2,30 | -%1,29 | NOK 2,30 | NOK 2,30 | NOK 2,26 | 16,12K |
| 2026-06-25 | NOK 2,33 | -%0,43 | NOK 2,30 | NOK 2,33 | NOK 2,30 | 13,35K |
| 2026-06-24 | NOK 2,34 | -%0,85 | NOK 2,40 | NOK 2,40 | NOK 2,34 | 23,78K |
| 2026-06-23 | NOK 2,36 | -%0,42 | NOK 2,32 | NOK 2,37 | NOK 2,32 | 97,73K |
| 2026-06-22 | NOK 2,37 | +%0,42 | NOK 2,32 | NOK 2,41 | NOK 2,32 | 78,96K |
| 2026-06-19 | NOK 2,36 | +%0,43 | NOK 2,30 | NOK 2,39 | NOK 2,30 | 36,07K |
| 2026-06-18 | NOK 2,35 | -%1,67 | NOK 2,35 | NOK 2,35 | NOK 2,33 | 42,74K |
| 2026-06-17 | NOK 2,39 | -%0,42 | NOK 2,30 | NOK 2,39 | NOK 2,30 | 26,05K |
| 2026-06-16 | NOK 2,40 | %0,00 | NOK 2,32 | NOK 2,47 | NOK 2,32 | 6,46K |
| 2026-06-15 | NOK 2,40 | %0,00 | NOK 2,50 | NOK 2,50 | NOK 2,36 | 28,91K |
| 2026-06-12 | NOK 2,40 | +%1,27 | NOK 2,37 | NOK 2,40 | NOK 2,32 | 189,67K |
| 2026-06-11 | NOK 2,37 | %0,00 | NOK 2,37 | NOK 2,37 | NOK 2,37 | 68,38K |
| 2026-06-10 | NOK 2,37 | %0,00 | NOK 2,39 | NOK 2,39 | NOK 2,37 | 28,78K |
| 2026-06-09 | NOK 2,37 | -%1,25 | NOK 2,31 | NOK 2,40 | NOK 2,31 | 47,67K |
| 2026-06-08 | NOK 2,40 | %0,00 | NOK 2,30 | NOK 2,40 | NOK 2,30 | 7,18K |
| 2026-06-05 | NOK 2,40 | %0,00 | NOK 2,38 | NOK 2,44 | NOK 2,38 | 57,01K |
| 2026-06-04 | NOK 2,40 | %0,00 | NOK 2,40 | NOK 2,40 | NOK 2,37 | 53,25K |
| 2026-06-03 | NOK 2,40 | -%1,23 | NOK 2,39 | NOK 2,40 | NOK 2,37 | 115,13K |
| 2026-06-02 | NOK 2,43 | -%0,82 | NOK 2,45 | NOK 2,45 | NOK 2,41 | 126,77K |
| 2026-06-01 | NOK 2,45 | +%1,24 | NOK 2,42 | NOK 2,45 | NOK 2,39 | 188,59K |
| 2026-05-29 | NOK 2,42 | -%3,20 | NOK 2,46 | NOK 2,50 | NOK 2,42 | 133,90K |