NRC Group ASA NRC
OSL · Norveç · Endüstriyel Hizmetler
NOK 9,50-0,23 (-%2,36)
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 9,73 | -%2,89 | NOK 10,18 | NOK 10,18 | NOK 9,71 | 316,07K |
| 2026-09-29 | NOK 10,02 | +%0,70 | NOK 10,10 | NOK 10,12 | NOK 9,94 | 112,06K |
| 2026-09-28 | NOK 9,95 | +%1,43 | NOK 10,36 | NOK 10,36 | NOK 9,80 | 383,68K |
| 2026-09-25 | NOK 9,81 | -%1,11 | NOK 9,85 | NOK 9,97 | NOK 9,78 | 398,62K |
| 2026-09-24 | NOK 9,92 | -%2,17 | NOK 10,06 | NOK 10,16 | NOK 9,92 | 561,79K |
| 2026-09-23 | NOK 10,14 | -%3,43 | NOK 10,52 | NOK 10,54 | NOK 10,02 | 566,21K |
| 2026-09-22 | NOK 10,50 | -%1,13 | NOK 10,62 | NOK 10,66 | NOK 10,50 | 440,17K |
| 2026-09-21 | NOK 10,62 | -%2,03 | NOK 10,72 | NOK 10,72 | NOK 10,44 | 902,93K |
| 2026-09-18 | NOK 10,84 | -%7,19 | NOK 10,78 | NOK 11,18 | NOK 10,50 | 2,74M |
| 2026-09-17 | NOK 11,68 | +%5,23 | NOK 11,00 | NOK 11,70 | NOK 11,00 | 1,02M |
| 2026-09-16 | NOK 11,10 | +%0,36 | NOK 11,04 | NOK 11,22 | NOK 10,98 | 630,37K |
| 2026-09-15 | NOK 11,06 | +%3,75 | NOK 10,72 | NOK 11,14 | NOK 10,64 | 690,46K |
| 2026-09-14 | NOK 10,66 | -%5,33 | NOK 11,32 | NOK 11,32 | NOK 10,48 | 1,30M |
| 2026-09-11 | NOK 11,26 | +%6,23 | NOK 10,70 | NOK 11,50 | NOK 10,68 | 2,34M |
| 2026-09-10 | NOK 10,60 | +%0,76 | NOK 10,58 | NOK 10,90 | NOK 10,52 | 1,13M |
| 2026-09-09 | NOK 10,52 | +%2,94 | NOK 10,18 | NOK 10,52 | NOK 10,18 | 839,77K |
| 2026-09-08 | NOK 10,22 | -%0,20 | NOK 10,22 | NOK 10,26 | NOK 10,14 | 477,35K |
| 2026-09-07 | NOK 10,24 | +%9,40 | NOK 9,70 | NOK 10,34 | NOK 9,70 | 1,83M |
| 2026-09-04 | NOK 9,36 | +%2,30 | NOK 8,98 | NOK 9,38 | NOK 8,98 | 591,69K |
| 2026-09-03 | NOK 9,15 | +%0,55 | NOK 9,20 | NOK 9,23 | NOK 9,06 | 381,46K |
| 2026-09-02 | NOK 9,10 | -%0,11 | NOK 9,15 | NOK 9,19 | NOK 8,93 | 328,12K |
| 2026-09-01 | NOK 9,11 | -%0,98 | NOK 9,05 | NOK 9,16 | NOK 8,95 | 521,53K |
| 2026-08-31 | NOK 9,20 | -%1,39 | NOK 9,30 | NOK 9,30 | NOK 9,15 | 343,22K |
| 2026-08-28 | NOK 9,33 | +%3,67 | NOK 9,00 | NOK 9,38 | NOK 8,99 | 1,18M |
| 2026-08-27 | NOK 9,00 | +%8,30 | NOK 8,54 | NOK 9,03 | NOK 8,54 | 1,46M |
| 2026-08-26 | NOK 8,31 | +%1,84 | NOK 8,16 | NOK 8,44 | NOK 8,10 | 542,73K |
| 2026-08-25 | NOK 8,16 | -%0,24 | NOK 8,21 | NOK 8,34 | NOK 8,15 | 186,51K |
| 2026-08-24 | NOK 8,18 | -%2,62 | NOK 8,40 | NOK 8,40 | NOK 8,18 | 183,27K |
| 2026-08-21 | NOK 8,40 | +%1,69 | NOK 8,10 | NOK 8,46 | NOK 8,10 | 377,80K |
| 2026-08-20 | NOK 8,26 | +%1,98 | NOK 8,11 | NOK 8,32 | NOK 8,00 | 820,75K |
| 2026-08-19 | NOK 8,10 | -%1,46 | NOK 8,03 | NOK 8,32 | NOK 8,01 | 216,46K |
| 2026-08-18 | NOK 8,22 | -%2,95 | NOK 8,44 | NOK 8,47 | NOK 8,09 | 492,27K |
| 2026-08-17 | NOK 8,47 | +%1,44 | NOK 8,40 | NOK 8,58 | NOK 8,35 | 689,36K |
| 2026-08-14 | NOK 8,35 | +%5,16 | NOK 7,98 | NOK 8,35 | NOK 7,91 | 669,67K |
| 2026-08-13 | NOK 7,94 | +%1,53 | NOK 7,80 | NOK 8,00 | NOK 7,63 | 1,39M |
| 2026-08-12 | NOK 7,82 | -%0,26 | NOK 7,79 | NOK 7,82 | NOK 7,65 | 268,99K |
| 2026-08-11 | NOK 7,84 | +%0,38 | NOK 7,73 | NOK 7,84 | NOK 7,64 | 397,06K |
| 2026-08-10 | NOK 7,81 | -%1,39 | NOK 7,90 | NOK 7,92 | NOK 7,70 | 259,46K |
| 2026-08-07 | NOK 7,92 | +%0,38 | NOK 7,90 | NOK 8,00 | NOK 7,76 | 221,63K |
| 2026-08-06 | NOK 7,89 | +%1,54 | NOK 7,80 | NOK 7,89 | NOK 7,60 | 214,20K |
| 2026-08-05 | NOK 7,77 | +%0,13 | NOK 7,80 | NOK 7,90 | NOK 7,76 | 263,01K |
| 2026-08-04 | NOK 7,76 | -%0,51 | NOK 7,80 | NOK 7,86 | NOK 7,75 | 85,80K |
| 2026-08-03 | NOK 7,80 | +%0,78 | NOK 7,80 | NOK 7,80 | NOK 7,71 | 212,98K |
| 2026-07-31 | NOK 7,74 | -%1,28 | NOK 7,83 | NOK 7,90 | NOK 7,72 | 239,78K |
| 2026-07-30 | NOK 7,84 | +%0,77 | NOK 7,78 | NOK 7,90 | NOK 7,68 | 306,49K |
| 2026-07-29 | NOK 7,78 | -%1,14 | NOK 7,85 | NOK 7,85 | NOK 7,70 | 293,36K |
| 2026-07-28 | NOK 7,87 | -%1,63 | NOK 8,00 | NOK 8,00 | NOK 7,81 | 162,95K |
| 2026-07-27 | NOK 8,00 | +%1,01 | NOK 8,00 | NOK 8,12 | NOK 7,94 | 101,83K |
| 2026-07-24 | NOK 7,92 | -%2,46 | NOK 8,07 | NOK 8,18 | NOK 7,70 | 633,15K |
| 2026-07-23 | NOK 8,12 | -%1,10 | NOK 8,27 | NOK 8,27 | NOK 8,01 | 375,16K |
| 2026-07-22 | NOK 8,21 | +%0,86 | NOK 8,08 | NOK 8,33 | NOK 8,08 | 148,95K |
| 2026-07-21 | NOK 8,14 | +%1,37 | NOK 8,00 | NOK 8,41 | NOK 8,00 | 191,93K |
| 2026-07-20 | NOK 8,03 | -%0,99 | NOK 8,11 | NOK 8,16 | NOK 8,02 | 66,33K |
| 2026-07-17 | NOK 8,11 | -%1,34 | NOK 8,36 | NOK 8,36 | NOK 8,05 | 158,50K |
| 2026-07-16 | NOK 8,22 | -%2,03 | NOK 8,10 | NOK 8,30 | NOK 8,10 | 88,82K |
| 2026-07-15 | NOK 8,39 | +%1,08 | NOK 8,30 | NOK 8,39 | NOK 8,20 | 59,03K |
| 2026-07-14 | NOK 8,30 | -%1,07 | NOK 8,36 | NOK 8,40 | NOK 8,17 | 141,32K |
| 2026-07-13 | NOK 8,39 | +%1,57 | NOK 8,39 | NOK 8,39 | NOK 8,11 | 141,60K |
| 2026-07-10 | NOK 8,26 | +%0,61 | NOK 8,10 | NOK 8,37 | NOK 8,10 | 109,99K |
| 2026-07-09 | NOK 8,21 | -%0,85 | NOK 8,40 | NOK 8,40 | NOK 8,20 | 49,48K |
| 2026-07-08 | NOK 8,28 | -%0,72 | NOK 8,40 | NOK 8,40 | NOK 8,17 | 177,88K |
| 2026-07-07 | NOK 8,34 | +%0,97 | NOK 8,10 | NOK 8,45 | NOK 8,10 | 112,59K |
| 2026-07-06 | NOK 8,26 | -%0,36 | NOK 8,30 | NOK 8,34 | NOK 8,19 | 134,40K |
| 2026-07-03 | NOK 8,29 | -%0,48 | NOK 8,50 | NOK 8,50 | NOK 8,27 | 145,75K |
| 2026-07-02 | NOK 8,33 | +%0,36 | NOK 8,27 | NOK 8,42 | NOK 8,21 | 101,70K |
| 2026-07-01 | NOK 8,30 | -%3,04 | NOK 8,53 | NOK 8,60 | NOK 8,30 | 354,08K |
| 2026-06-30 | NOK 8,56 | +%2,76 | NOK 8,49 | NOK 8,66 | NOK 8,39 | 615,60K |
| 2026-06-29 | NOK 8,33 | -%1,19 | NOK 8,39 | NOK 8,45 | NOK 8,33 | 225,85K |
| 2026-06-26 | NOK 8,43 | +%6,71 | NOK 7,90 | NOK 8,43 | NOK 7,77 | 580,77K |
| 2026-06-25 | NOK 7,90 | +%1,28 | NOK 7,80 | NOK 8,14 | NOK 7,80 | 368,65K |
| 2026-06-24 | NOK 7,80 | -%1,27 | NOK 7,94 | NOK 7,94 | NOK 7,67 | 356,15K |
| 2026-06-23 | NOK 7,90 | -%1,74 | NOK 8,00 | NOK 8,00 | NOK 7,86 | 373,65K |
| 2026-06-22 | NOK 8,04 | -%0,74 | NOK 8,16 | NOK 8,16 | NOK 8,02 | 109,39K |
| 2026-06-19 | NOK 8,10 | -%0,86 | NOK 8,11 | NOK 8,21 | NOK 8,09 | 101,31K |
| 2026-06-18 | NOK 8,17 | -%0,24 | NOK 8,20 | NOK 8,27 | NOK 8,07 | 119,29K |
| 2026-06-17 | NOK 8,19 | +%0,24 | NOK 8,12 | NOK 8,27 | NOK 8,10 | 92,46K |
| 2026-06-16 | NOK 8,17 | -%1,33 | NOK 8,26 | NOK 8,26 | NOK 8,10 | 206,58K |
| 2026-06-15 | NOK 8,28 | +%1,35 | NOK 8,22 | NOK 8,30 | NOK 8,19 | 137,02K |
| 2026-06-12 | NOK 8,17 | +%3,29 | NOK 8,00 | NOK 8,22 | NOK 7,97 | 220,71K |
| 2026-06-11 | NOK 7,91 | +%0,13 | NOK 7,76 | NOK 8,02 | NOK 7,76 | 307,16K |
| 2026-06-10 | NOK 7,90 | -%2,23 | NOK 8,08 | NOK 8,08 | NOK 7,76 | 409,84K |
| 2026-06-09 | NOK 8,08 | +%1,00 | NOK 7,95 | NOK 8,16 | NOK 7,90 | 227,16K |
| 2026-06-08 | NOK 8,00 | -%3,73 | NOK 8,26 | NOK 8,26 | NOK 8,00 | 354,92K |
| 2026-06-05 | NOK 8,31 | -%1,07 | NOK 8,22 | NOK 8,47 | NOK 8,22 | 226,67K |
| 2026-06-04 | NOK 8,40 | +%3,07 | NOK 8,30 | NOK 8,50 | NOK 8,27 | 380,54K |
| 2026-06-03 | NOK 8,15 | -%0,49 | NOK 8,11 | NOK 8,20 | NOK 8,10 | 197,57K |
| 2026-06-02 | NOK 8,19 | -%2,73 | NOK 8,47 | NOK 8,60 | NOK 8,14 | 600,19K |
| 2026-06-01 | NOK 8,42 | +%3,95 | NOK 8,33 | NOK 8,64 | NOK 8,21 | 1,03M |
| 2026-05-29 | NOK 8,10 | %0,00 | NOK 8,14 | NOK 8,21 | NOK 8,02 | 304,44K |
| 2026-05-28 | NOK 8,10 | +%0,37 | NOK 8,07 | NOK 8,15 | NOK 8,01 | 266,64K |