OKEA ASA OKEA
OSL · Norveç · Enerji Mineralleri
NOK 39,50-0,25 (-%0,63)
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 39,50 | -%0,63 | NOK 39,95 | NOK 39,95 | NOK 38,50 | 291,17K |
| 2026-09-30 | NOK 39,75 | -%0,75 | NOK 40,50 | NOK 40,50 | NOK 38,60 | 234,85K |
| 2026-09-29 | NOK 40,05 | -%1,23 | NOK 40,00 | NOK 40,30 | NOK 39,45 | 144,80K |
| 2026-09-28 | NOK 40,55 | +%1,25 | NOK 39,30 | NOK 40,55 | NOK 39,30 | 140,26K |
| 2026-09-25 | NOK 40,05 | -%2,32 | NOK 40,90 | NOK 40,90 | NOK 39,55 | 209,62K |
| 2026-09-24 | NOK 41,00 | +%2,89 | NOK 40,00 | NOK 41,15 | NOK 39,95 | 256,08K |
| 2026-09-23 | NOK 39,85 | +%0,50 | NOK 39,45 | NOK 40,15 | NOK 39,05 | 244,97K |
| 2026-09-22 | NOK 39,65 | +%2,19 | NOK 39,20 | NOK 39,65 | NOK 37,55 | 379,51K |
| 2026-09-21 | NOK 38,80 | -%2,76 | NOK 40,00 | NOK 40,20 | NOK 38,75 | 229,69K |
| 2026-09-18 | NOK 39,90 | -%1,36 | NOK 39,70 | NOK 40,05 | NOK 39,20 | 240,68K |
| 2026-09-17 | NOK 40,45 | -%0,86 | NOK 40,20 | NOK 40,45 | NOK 39,65 | 269,57K |
| 2026-09-16 | NOK 40,80 | +%2,00 | NOK 40,95 | NOK 42,60 | NOK 40,80 | 477,87K |
| 2026-09-15 | NOK 40,00 | -%3,26 | NOK 41,00 | NOK 41,00 | NOK 39,30 | 410,37K |
| 2026-09-14 | NOK 41,35 | +%2,35 | NOK 40,85 | NOK 41,50 | NOK 40,65 | 393,70K |
| 2026-09-11 | NOK 40,40 | +%1,13 | NOK 40,00 | NOK 40,65 | NOK 39,60 | 252,06K |
| 2026-09-10 | NOK 39,95 | +%0,25 | NOK 39,50 | NOK 40,80 | NOK 39,50 | 325,05K |
| 2026-09-09 | NOK 39,85 | +%1,27 | NOK 39,60 | NOK 39,85 | NOK 39,20 | 407,51K |
| 2026-09-08 | NOK 39,35 | +%4,10 | NOK 38,70 | NOK 39,35 | NOK 38,45 | 271,77K |
| 2026-09-07 | NOK 37,80 | %0,00 | NOK 38,50 | NOK 38,75 | NOK 37,75 | 193,34K |
| 2026-09-04 | NOK 37,80 | -%1,95 | NOK 38,80 | NOK 38,80 | NOK 37,45 | 303,34K |
| 2026-09-03 | NOK 38,55 | -%2,65 | NOK 39,55 | NOK 39,55 | NOK 38,55 | 221,55K |
| 2026-09-02 | NOK 39,60 | +%1,41 | NOK 39,20 | NOK 40,10 | NOK 39,10 | 253,08K |
| 2026-09-01 | NOK 39,05 | +%0,90 | NOK 39,00 | NOK 39,60 | NOK 38,50 | 309,88K |
| 2026-08-31 | NOK 38,70 | +%1,44 | NOK 39,00 | NOK 39,15 | NOK 38,50 | 211,09K |
| 2026-08-28 | NOK 38,15 | +%0,93 | NOK 37,80 | NOK 38,45 | NOK 37,80 | 129,19K |
| 2026-08-27 | NOK 37,80 | +%0,13 | NOK 37,70 | NOK 38,15 | NOK 37,45 | 120,03K |
| 2026-08-26 | NOK 37,75 | -%0,53 | NOK 37,30 | NOK 37,75 | NOK 36,50 | 371,08K |
| 2026-08-25 | NOK 37,95 | -%1,04 | NOK 38,65 | NOK 38,65 | NOK 37,70 | 189,42K |
| 2026-08-24 | NOK 38,35 | -%2,79 | NOK 39,20 | NOK 39,45 | NOK 38,35 | 233,99K |
| 2026-08-21 | NOK 39,45 | -%1,87 | NOK 40,20 | NOK 40,50 | NOK 39,45 | 228,11K |
| 2026-08-20 | NOK 40,20 | +%3,47 | NOK 39,20 | NOK 40,20 | NOK 38,60 | 391,14K |
| 2026-08-19 | NOK 38,85 | +%1,57 | NOK 38,35 | NOK 39,75 | NOK 38,35 | 414,40K |
| 2026-08-18 | NOK 38,25 | +%2,41 | NOK 38,50 | NOK 38,50 | NOK 37,90 | 447,22K |
| 2026-08-17 | NOK 37,35 | -%1,32 | NOK 38,40 | NOK 38,50 | NOK 37,00 | 196,66K |
| 2026-08-14 | NOK 37,85 | +%1,20 | NOK 37,20 | NOK 38,05 | NOK 37,20 | 663,38K |
| 2026-08-13 | NOK 37,40 | -%2,09 | NOK 37,95 | NOK 38,90 | NOK 37,40 | 283,96K |
| 2026-08-12 | NOK 38,20 | +%2,14 | NOK 37,50 | NOK 38,20 | NOK 37,30 | 523,56K |
| 2026-08-11 | NOK 37,40 | +%3,17 | NOK 36,85 | NOK 37,65 | NOK 36,80 | 560,82K |
| 2026-08-10 | NOK 36,25 | +%4,77 | NOK 34,55 | NOK 36,45 | NOK 34,45 | 369,91K |
| 2026-08-07 | NOK 34,60 | +%3,13 | NOK 34,95 | NOK 35,15 | NOK 34,30 | 561,22K |
| 2026-08-06 | NOK 33,55 | +%0,60 | NOK 33,35 | NOK 33,65 | NOK 33,20 | 155,71K |
| 2026-08-05 | NOK 33,35 | +%0,15 | NOK 33,75 | NOK 33,75 | NOK 33,25 | 210,02K |
| 2026-08-04 | NOK 33,30 | -%0,45 | NOK 33,50 | NOK 34,90 | NOK 33,05 | 275,67K |
| 2026-08-03 | NOK 33,45 | -%1,47 | NOK 33,30 | NOK 34,50 | NOK 33,00 | 248,63K |
| 2026-07-31 | NOK 33,95 | +%0,44 | NOK 34,00 | NOK 34,55 | NOK 33,70 | 178,24K |
| 2026-07-30 | NOK 33,80 | -%1,02 | NOK 34,70 | NOK 34,85 | NOK 33,80 | 201,56K |
| 2026-07-29 | NOK 34,15 | +%1,34 | NOK 34,40 | NOK 34,65 | NOK 33,80 | 357,41K |
| 2026-07-28 | NOK 33,70 | -%0,74 | NOK 33,95 | NOK 33,95 | NOK 33,40 | 198,98K |
| 2026-07-27 | NOK 33,95 | -%4,37 | NOK 33,90 | NOK 34,50 | NOK 33,35 | 512,16K |
| 2026-07-24 | NOK 35,50 | -%0,84 | NOK 35,65 | NOK 36,00 | NOK 35,15 | 348,83K |
| 2026-07-23 | NOK 35,80 | +%2,29 | NOK 35,30 | NOK 36,40 | NOK 35,15 | 448,36K |
| 2026-07-22 | NOK 35,00 | +%4,95 | NOK 33,85 | NOK 35,20 | NOK 33,70 | 412,26K |
| 2026-07-21 | NOK 33,35 | +%4,06 | NOK 32,00 | NOK 33,35 | NOK 31,95 | 450,81K |
| 2026-07-20 | NOK 32,05 | -%0,31 | NOK 32,95 | NOK 33,00 | NOK 31,65 | 286,25K |
| 2026-07-17 | NOK 32,15 | +%1,90 | NOK 31,90 | NOK 32,20 | NOK 30,90 | 277,96K |
| 2026-07-16 | NOK 31,55 | -%2,17 | NOK 32,00 | NOK 32,00 | NOK 30,70 | 567,35K |
| 2026-07-15 | NOK 32,25 | +%0,78 | NOK 32,05 | NOK 32,40 | NOK 31,70 | 267,95K |
| 2026-07-14 | NOK 32,00 | +%2,24 | NOK 32,30 | NOK 32,40 | NOK 31,55 | 315,95K |
| 2026-07-13 | NOK 31,30 | +%2,45 | NOK 31,25 | NOK 31,45 | NOK 30,20 | 379,84K |
| 2026-07-10 | NOK 30,55 | -%2,71 | NOK 31,75 | NOK 31,75 | NOK 30,25 | 159,24K |
| 2026-07-09 | NOK 31,40 | -%2,79 | NOK 33,00 | NOK 33,00 | NOK 31,40 | 426,74K |
| 2026-07-08 | NOK 32,30 | +%6,43 | NOK 31,60 | NOK 32,40 | NOK 31,25 | 412,27K |
| 2026-07-07 | NOK 30,35 | +%2,02 | NOK 29,85 | NOK 30,65 | NOK 29,85 | 202,35K |
| 2026-07-06 | NOK 29,75 | %0,00 | NOK 29,70 | NOK 29,90 | NOK 29,20 | 213,68K |
| 2026-07-03 | NOK 29,75 | +%1,54 | NOK 29,60 | NOK 29,80 | NOK 29,10 | 186,43K |
| 2026-07-02 | NOK 29,30 | +%0,34 | NOK 29,05 | NOK 29,65 | NOK 28,90 | 288,58K |
| 2026-07-01 | NOK 29,20 | -%3,79 | NOK 30,35 | NOK 30,35 | NOK 29,00 | 332,91K |
| 2026-06-30 | NOK 30,35 | -%0,82 | NOK 31,00 | NOK 31,00 | NOK 30,10 | 221,49K |
| 2026-06-29 | NOK 30,60 | -%0,97 | NOK 30,90 | NOK 31,20 | NOK 30,50 | 188,33K |
| 2026-06-26 | NOK 30,90 | -%1,12 | NOK 31,00 | NOK 31,05 | NOK 30,55 | 182,54K |
| 2026-06-25 | NOK 31,25 | -%0,32 | NOK 31,00 | NOK 31,25 | NOK 30,60 | 361,00K |
| 2026-06-24 | NOK 31,35 | -%4,57 | NOK 32,20 | NOK 32,90 | NOK 31,05 | 183,65K |
| 2026-06-23 | NOK 32,85 | -%0,30 | NOK 32,00 | NOK 32,95 | NOK 32,00 | 109,28K |
| 2026-06-22 | NOK 32,95 | -%1,05 | NOK 33,15 | NOK 33,25 | NOK 32,50 | 244,95K |
| 2026-06-19 | NOK 33,30 | +%2,15 | NOK 33,00 | NOK 33,30 | NOK 32,65 | 256,59K |
| 2026-06-18 | NOK 32,60 | -%4,96 | NOK 33,75 | NOK 33,80 | NOK 32,30 | 347,22K |
| 2026-06-17 | NOK 34,30 | -%0,58 | NOK 34,00 | NOK 34,30 | NOK 33,50 | 301,23K |
| 2026-06-16 | NOK 34,50 | -%1,99 | NOK 34,75 | NOK 34,85 | NOK 34,05 | 493,01K |
| 2026-06-15 | NOK 35,20 | -%6,13 | NOK 36,20 | NOK 36,25 | NOK 34,65 | 490,93K |
| 2026-06-12 | NOK 37,50 | -%3,72 | NOK 37,80 | NOK 37,80 | NOK 36,30 | 397,69K |
| 2026-06-11 | NOK 38,95 | +%1,83 | NOK 38,55 | NOK 39,15 | NOK 38,30 | 263,68K |
| 2026-06-10 | NOK 38,25 | -%0,65 | NOK 38,50 | NOK 38,50 | NOK 37,50 | 257,35K |
| 2026-06-09 | NOK 38,50 | -%2,41 | NOK 39,00 | NOK 39,40 | NOK 38,15 | 142,01K |
| 2026-06-08 | NOK 39,45 | +%1,15 | NOK 39,80 | NOK 40,35 | NOK 38,60 | 386,83K |
| 2026-06-05 | NOK 39,00 | -%1,76 | NOK 39,70 | NOK 40,25 | NOK 38,65 | 472,60K |
| 2026-06-04 | NOK 39,70 | -%1,37 | NOK 39,65 | NOK 40,05 | NOK 39,05 | 311,15K |
| 2026-06-03 | NOK 40,25 | +%3,21 | NOK 39,35 | NOK 40,35 | NOK 39,35 | 571,08K |
| 2026-06-02 | NOK 39,00 | +%0,13 | NOK 37,80 | NOK 39,00 | NOK 37,50 | 207,67K |
| 2026-06-01 | NOK 38,95 | +%4,28 | NOK 38,75 | NOK 39,05 | NOK 37,55 | 352,42K |
| 2026-05-29 | NOK 37,35 | -%0,80 | NOK 37,75 | NOK 38,25 | NOK 37,35 | 318,60K |