poLight ASA PLT
OSL · Norveç · Elektronik Teknoloji
NOK 14,70-0,70 (-%4,55)
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 14,70 | -%4,55 | NOK 15,60 | NOK 15,60 | NOK 14,58 | 698,84K |
| 2026-09-30 | NOK 15,40 | +%1,45 | NOK 15,38 | NOK 15,64 | NOK 15,18 | 615,95K |
| 2026-09-29 | NOK 15,18 | +%2,43 | NOK 14,74 | NOK 15,18 | NOK 14,50 | 685,87K |
| 2026-09-28 | NOK 14,82 | -%0,54 | NOK 14,56 | NOK 14,86 | NOK 14,40 |
| 640,72K |
| 2026-09-25 | NOK 14,90 | +%9,56 | NOK 13,80 | NOK 14,90 | NOK 13,58 | 1,13M |
| 2026-09-24 | NOK 13,60 | +%1,04 | NOK 13,66 | NOK 14,10 | NOK 13,56 | 431,58K |
| 2026-09-23 | NOK 13,46 | -%0,88 | NOK 13,70 | NOK 13,96 | NOK 13,42 | 338,83K |
| 2026-09-22 | NOK 13,58 | -%2,72 | NOK 13,96 | NOK 13,96 | NOK 13,54 | 338,09K |
| 2026-09-21 | NOK 13,96 | +%8,39 | NOK 13,18 | NOK 14,30 | NOK 13,02 | 1,12M |
| 2026-09-18 | NOK 12,88 | -%1,08 | NOK 13,20 | NOK 13,24 | NOK 12,88 | 262,38K |
| 2026-09-17 | NOK 13,02 | -%2,40 | NOK 14,04 | NOK 14,04 | NOK 12,74 | 926,68K |
| 2026-09-16 | NOK 13,34 | +%1,37 | NOK 13,46 | NOK 13,64 | NOK 13,20 | 560,38K |
| 2026-09-15 | NOK 13,16 | -%6,00 | NOK 14,00 | NOK 14,60 | NOK 13,00 | 1,34M |
| 2026-09-14 | NOK 14,00 | -%1,13 | NOK 14,22 | NOK 14,60 | NOK 14,00 | 511,33K |
| 2026-09-11 | NOK 14,16 | +%5,83 | NOK 13,66 | NOK 14,28 | NOK 13,62 | 586,38K |
| 2026-09-10 | NOK 13,38 | -%6,17 | NOK 14,26 | NOK 14,26 | NOK 13,26 | 1,35M |
| 2026-09-09 | NOK 14,26 | -%1,52 | NOK 14,50 | NOK 14,68 | NOK 13,92 | 590,80K |
| 2026-09-08 | NOK 14,48 | +%2,40 | NOK 14,34 | NOK 14,70 | NOK 14,12 | 840,95K |
| 2026-09-07 | NOK 14,14 | +%3,97 | NOK 13,78 | NOK 14,20 | NOK 13,52 | 1,05M |
| 2026-09-04 | NOK 13,60 | +%2,10 | NOK 13,40 | NOK 13,88 | NOK 13,38 | 948,19K |
| 2026-09-03 | NOK 13,32 | -%0,75 | NOK 13,40 | NOK 13,90 | NOK 13,20 | 655,15K |
| 2026-09-02 | NOK 13,42 | -%0,45 | NOK 13,38 | NOK 13,78 | NOK 13,12 | 610,49K |
| 2026-09-01 | NOK 13,48 | +%1,51 | NOK 13,14 | NOK 13,50 | NOK 12,62 | 1,32M |
| 2026-08-31 | NOK 13,28 | +%9,03 | NOK 12,16 | NOK 13,36 | NOK 12,06 | 1,19M |
| 2026-08-28 | NOK 12,18 | +%2,70 | NOK 12,00 | NOK 12,22 | NOK 11,80 | 318,60K |
| 2026-08-27 | NOK 11,86 | -%0,34 | NOK 12,00 | NOK 12,34 | NOK 11,86 | 386,52K |
| 2026-08-26 | NOK 11,90 | -%3,25 | NOK 12,60 | NOK 12,60 | NOK 11,76 | 1,50M |
| 2026-08-25 | NOK 12,30 | -%8,21 | NOK 13,22 | NOK 13,34 | NOK 12,30 | 845,71K |
| 2026-08-24 | NOK 13,40 | +%3,55 | NOK 13,10 | NOK 13,46 | NOK 12,72 | 429,03K |
| 2026-08-21 | NOK 12,94 | +%4,35 | NOK 12,48 | NOK 12,94 | NOK 12,34 | 542,55K |
| 2026-08-20 | NOK 12,40 | +%0,32 | NOK 12,16 | NOK 12,58 | NOK 12,06 | 566,15K |
| 2026-08-19 | NOK 12,36 | +%3,00 | NOK 12,10 | NOK 12,36 | NOK 11,78 | 586,22K |
| 2026-08-18 | NOK 12,00 | -%3,23 | NOK 12,40 | NOK 12,72 | NOK 11,98 | 705,12K |
| 2026-08-17 | NOK 12,40 | +%1,64 | NOK 12,30 | NOK 12,78 | NOK 12,30 | 900,23K |
| 2026-08-14 | NOK 12,20 | -%8,55 | NOK 13,14 | NOK 13,42 | NOK 11,84 | 2,24M |
| 2026-08-13 | NOK 13,34 | +%4,22 | NOK 12,96 | NOK 13,38 | NOK 12,50 | 765,47K |
| 2026-08-12 | NOK 12,80 | -%2,59 | NOK 13,04 | NOK 13,70 | NOK 12,60 | 1,06M |
| 2026-08-11 | NOK 13,14 | +%2,02 | NOK 12,80 | NOK 13,48 | NOK 12,60 | 989,53K |
| 2026-08-10 | NOK 12,88 | +%5,57 | NOK 12,40 | NOK 12,90 | NOK 12,10 | 942,43K |
| 2026-08-07 | NOK 12,20 | +%9,91 | NOK 11,28 | NOK 12,28 | NOK 11,28 | 1,16M |
| 2026-08-06 | NOK 11,10 | +%8,40 | NOK 10,12 | NOK 11,32 | NOK 10,12 | 1,49M |
| 2026-08-05 | NOK 10,24 | -%4,66 | NOK 10,60 | NOK 10,92 | NOK 10,00 | 462,78K |
| 2026-08-04 | NOK 10,74 | +%1,90 | NOK 10,54 | NOK 10,94 | NOK 10,42 | 265,45K |
| 2026-08-03 | NOK 10,54 | +%1,74 | NOK 10,50 | NOK 10,80 | NOK 10,22 | 273,98K |
| 2026-07-31 | NOK 10,36 | -%0,19 | NOK 10,42 | NOK 10,76 | NOK 10,26 | 331,76K |
| 2026-07-30 | NOK 10,38 | %0,00 | NOK 10,28 | NOK 10,40 | NOK 10,04 | 221,11K |
| 2026-07-29 | NOK 10,38 | +%4,95 | NOK 9,88 | NOK 10,50 | NOK 9,88 | 298,26K |
| 2026-07-28 | NOK 9,89 | -%2,66 | NOK 10,16 | NOK 10,26 | NOK 9,80 | 528,04K |
| 2026-07-27 | NOK 10,16 | +%0,20 | NOK 10,20 | NOK 10,44 | NOK 10,12 | 316,40K |
| 2026-07-24 | NOK 10,14 | -%1,55 | NOK 10,36 | NOK 10,36 | NOK 10,12 | 600,63K |
| 2026-07-23 | NOK 10,30 | -%2,83 | NOK 10,60 | NOK 10,88 | NOK 10,22 | 463,15K |
| 2026-07-22 | NOK 10,60 | -%2,39 | NOK 11,00 | NOK 11,00 | NOK 10,30 | 759,86K |
| 2026-07-21 | NOK 10,86 | +%0,18 | NOK 11,24 | NOK 11,30 | NOK 10,48 | 732,64K |
| 2026-07-20 | NOK 10,84 | -%4,07 | NOK 11,40 | NOK 11,40 | NOK 10,70 | 693,15K |
| 2026-07-17 | NOK 11,30 | -%11,72 | NOK 12,68 | NOK 12,68 | NOK 10,94 | 1,98M |
| 2026-07-16 | NOK 12,80 | -%2,44 | NOK 13,18 | NOK 13,68 | NOK 12,78 | 1,17M |
| 2026-07-15 | NOK 13,12 | +%6,49 | NOK 12,38 | NOK 13,30 | NOK 12,24 | 1,31M |
| 2026-07-14 | NOK 12,32 | +%7,50 | NOK 11,38 | NOK 12,36 | NOK 11,26 | 989,32K |
| 2026-07-13 | NOK 11,46 | +%4,95 | NOK 11,26 | NOK 11,68 | NOK 10,94 | 877,49K |
| 2026-07-10 | NOK 10,92 | +%4,40 | NOK 10,84 | NOK 11,20 | NOK 9,80 | 1,38M |
| 2026-07-09 | NOK 10,46 | -%0,57 | NOK 10,64 | NOK 10,68 | NOK 10,28 | 185,29K |
| 2026-07-08 | NOK 10,52 | -%1,31 | NOK 10,60 | NOK 10,76 | NOK 10,26 | 336,62K |
| 2026-07-07 | NOK 10,66 | -%4,31 | NOK 11,04 | NOK 11,28 | NOK 10,54 | 472,05K |
| 2026-07-06 | NOK 11,14 | +%2,96 | NOK 10,86 | NOK 11,14 | NOK 10,72 | 301,87K |
| 2026-07-03 | NOK 10,82 | +%0,93 | NOK 10,90 | NOK 11,06 | NOK 10,68 | 382,79K |
| 2026-07-02 | NOK 10,72 | +%3,68 | NOK 10,38 | NOK 10,78 | NOK 10,00 | 409,14K |
| 2026-07-01 | NOK 10,34 | +%2,58 | NOK 10,16 | NOK 10,38 | NOK 9,93 | 406,71K |
| 2026-06-30 | NOK 10,08 | +%2,65 | NOK 9,90 | NOK 10,10 | NOK 9,84 | 211,35K |
| 2026-06-29 | NOK 9,82 | -%2,77 | NOK 9,93 | NOK 10,16 | NOK 9,82 | 269,29K |
| 2026-06-26 | NOK 10,10 | -%2,13 | NOK 10,12 | NOK 10,20 | NOK 9,89 | 587,45K |
| 2026-06-25 | NOK 10,32 | +%4,35 | NOK 10,00 | NOK 10,40 | NOK 9,75 | 702,59K |
| 2026-06-24 | NOK 9,89 | -%4,54 | NOK 10,24 | NOK 10,34 | NOK 9,72 | 1,17M |
| 2026-06-23 | NOK 10,36 | -%9,76 | NOK 11,30 | NOK 11,30 | NOK 10,30 | 1,36M |
| 2026-06-22 | NOK 11,48 | +%7,29 | NOK 10,86 | NOK 11,48 | NOK 10,40 | 1,47M |
| 2026-06-19 | NOK 10,70 | +%9,74 | NOK 9,92 | NOK 10,82 | NOK 9,92 | 2,68M |
| 2026-06-18 | NOK 9,75 | +%4,61 | NOK 9,40 | NOK 9,80 | NOK 9,15 | 1,96M |
| 2026-06-17 | NOK 9,32 | +%8,37 | NOK 8,63 | NOK 9,36 | NOK 8,50 | 1,65M |
| 2026-06-16 | NOK 8,60 | +%1,30 | NOK 8,60 | NOK 8,93 | NOK 8,49 | 1,11M |
| 2026-06-15 | NOK 8,49 | +%2,91 | NOK 8,33 | NOK 8,58 | NOK 8,33 | 635,17K |
| 2026-06-12 | NOK 8,25 | +%5,50 | NOK 7,99 | NOK 8,26 | NOK 7,86 | 630,77K |
| 2026-06-11 | NOK 7,82 | -%2,86 | NOK 8,20 | NOK 8,20 | NOK 7,82 | 471,54K |
| 2026-06-10 | NOK 8,05 | +%3,21 | NOK 7,78 | NOK 8,20 | NOK 7,60 | 730,85K |
| 2026-06-09 | NOK 7,80 | -%6,02 | NOK 8,30 | NOK 8,30 | NOK 7,80 | 547,54K |
| 2026-06-08 | NOK 8,30 | +%5,87 | NOK 7,64 | NOK 8,32 | NOK 7,57 | 870,28K |
| 2026-06-05 | NOK 7,84 | +%2,08 | NOK 7,67 | NOK 8,00 | NOK 7,60 | 650,19K |
| 2026-06-04 | NOK 7,68 | +%1,72 | NOK 7,60 | NOK 7,71 | NOK 7,32 | 449,66K |
| 2026-06-03 | NOK 7,55 | -%2,45 | NOK 7,74 | NOK 7,86 | NOK 7,51 | 247,99K |
| 2026-06-02 | NOK 7,74 | +%8,10 | NOK 7,33 | NOK 7,87 | NOK 7,22 | 948,52K |
| 2026-06-01 | NOK 7,16 | -%6,41 | NOK 7,70 | NOK 7,70 | NOK 7,06 | 808,63K |
| 2026-05-29 | NOK 7,65 | +%0,66 | NOK 7,64 | NOK 7,90 | NOK 7,60 | 645,76K |