PetroNor E&P ASA PNOR
OSL · Norveç · Enerji Mineralleri
NOK 11,82-0,48 (-%3,90)
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 11,82 | -%3,90 | NOK 12,32 | NOK 12,32 | NOK 11,76 | 211,49K |
| 2026-09-30 | NOK 12,30 | +%2,67 | NOK 12,00 | NOK 12,48 | NOK 11,84 | 209,39K |
| 2026-09-29 | NOK 11,98 | -%2,12 | NOK 12,38 | NOK 12,38 | NOK 11,82 | 479,12K |
| 2026-09-28 | NOK 12,24 | +%0,49 | NOK 12,16 | NOK 12,30 | NOK 11,94 | 268,59K |
| 2026-09-25 | NOK 12,18 | -%2,56 | NOK 12,50 | NOK 12,50 | NOK 12,06 | 357,96K |
| 2026-09-24 | NOK 12,50 | +%2,80 | NOK 12,40 | NOK 12,72 | NOK 12,20 | 446,23K |
| 2026-09-23 | NOK 12,16 | -%3,49 | NOK 12,14 | NOK 12,54 | NOK 12,00 | 311,82K |
| 2026-09-22 | NOK 12,60 | +%0,64 | NOK 12,60 | NOK 12,76 | NOK 12,20 | 374,48K |
| 2026-09-21 | NOK 12,52 | -%0,63 | NOK 12,40 | NOK 12,88 | NOK 12,30 | 306,12K |
| 2026-09-18 | NOK 12,60 | -%0,16 | NOK 12,64 | NOK 12,64 | NOK 12,30 | 446,27K |
| 2026-09-17 | NOK 12,62 | -%1,71 | NOK 12,84 | NOK 12,84 | NOK 12,54 | 387,84K |
| 2026-09-16 | NOK 12,84 | +%0,47 | NOK 12,80 | NOK 13,16 | NOK 12,80 | 253,77K |
| 2026-09-15 | NOK 12,78 | -%2,59 | NOK 13,14 | NOK 13,14 | NOK 12,70 | 253,81K |
| 2026-09-14 | NOK 13,12 | +%3,80 | NOK 12,82 | NOK 13,24 | NOK 12,76 | 570,54K |
| 2026-09-11 | NOK 12,64 | +%6,76 | NOK 12,14 | NOK 12,64 | NOK 11,96 | 716,29K |
| 2026-09-10 | NOK 11,84 | -%1,00 | NOK 12,00 | NOK 12,12 | NOK 11,84 | 441,83K |
| 2026-09-09 | NOK 11,96 | +%0,84 | NOK 11,96 | NOK 12,06 | NOK 11,86 | 234,22K |
| 2026-09-08 | NOK 11,86 | +%2,60 | NOK 11,66 | NOK 11,94 | NOK 11,66 | 205,59K |
| 2026-09-07 | NOK 11,56 | -%1,20 | NOK 11,80 | NOK 12,00 | NOK 11,56 | 228,14K |
| 2026-09-04 | NOK 11,70 | -%3,15 | NOK 12,10 | NOK 12,12 | NOK 11,70 | 323,71K |
| 2026-09-03 | NOK 12,08 | +%1,51 | NOK 11,92 | NOK 12,18 | NOK 11,76 | 325,54K |
| 2026-09-02 | NOK 11,90 | +%2,06 | NOK 11,72 | NOK 12,14 | NOK 11,72 | 542,22K |
| 2026-09-01 | NOK 11,66 | +%0,34 | NOK 11,50 | NOK 11,90 | NOK 11,50 | 410,92K |
| 2026-08-31 | NOK 11,62 | +%6,80 | NOK 10,98 | NOK 11,78 | NOK 10,98 | 1,07M |
| 2026-08-28 | NOK 10,88 | -%1,45 | NOK 11,30 | NOK 11,30 | NOK 10,86 | 388,94K |
| 2026-08-27 | NOK 11,04 | -%0,36 | NOK 11,14 | NOK 11,14 | NOK 10,94 | 167,07K |
| 2026-08-26 | NOK 11,08 | -%2,29 | NOK 11,10 | NOK 11,32 | NOK 10,90 | 223,00K |
| 2026-08-25 | NOK 11,34 | +%1,07 | NOK 11,16 | NOK 11,50 | NOK 11,00 | 320,13K |
| 2026-08-24 | NOK 11,22 | -%1,58 | NOK 11,30 | NOK 11,48 | NOK 11,16 | 157,16K |
| 2026-08-21 | NOK 11,40 | +%0,18 | NOK 11,40 | NOK 11,52 | NOK 11,32 | 140,77K |
| 2026-08-20 | NOK 11,38 | +%2,52 | NOK 11,18 | NOK 11,60 | NOK 11,00 | 594,95K |
| 2026-08-19 | NOK 11,10 | +%2,21 | NOK 10,94 | NOK 11,26 | NOK 10,94 | 219,94K |
| 2026-08-18 | NOK 10,86 | +%1,88 | NOK 10,82 | NOK 11,08 | NOK 10,78 | 515,51K |
| 2026-08-17 | NOK 10,66 | +%0,76 | NOK 10,48 | NOK 10,84 | NOK 10,48 | 208,98K |
| 2026-08-14 | NOK 10,58 | +%1,15 | NOK 10,40 | NOK 10,60 | NOK 10,40 | 104,36K |
| 2026-08-13 | NOK 10,46 | -%0,95 | NOK 10,58 | NOK 10,58 | NOK 10,38 | 122,32K |
| 2026-08-12 | NOK 10,56 | -%0,56 | NOK 10,42 | NOK 10,68 | NOK 10,40 | 180,03K |
| 2026-08-11 | NOK 10,62 | +%1,34 | NOK 10,48 | NOK 10,70 | NOK 10,48 | 258,56K |
| 2026-08-10 | NOK 10,48 | +%0,58 | NOK 10,52 | NOK 10,66 | NOK 10,36 | 232,32K |
| 2026-08-07 | NOK 10,42 | -%0,19 | NOK 10,44 | NOK 10,68 | NOK 10,40 | 116,61K |
| 2026-08-06 | NOK 10,44 | -%0,19 | NOK 10,46 | NOK 10,56 | NOK 10,32 | 239,06K |
| 2026-08-05 | NOK 10,46 | +%1,16 | NOK 10,50 | NOK 10,62 | NOK 10,24 | 390,45K |
| 2026-08-04 | NOK 10,34 | +%2,17 | NOK 10,20 | NOK 10,64 | NOK 10,20 | 263,12K |
| 2026-08-03 | NOK 10,12 | -%2,69 | NOK 10,34 | NOK 10,52 | NOK 10,06 | 500,88K |
| 2026-07-31 | NOK 10,40 | -%0,38 | NOK 10,48 | NOK 10,66 | NOK 10,40 | 160,02K |
| 2026-07-30 | NOK 10,44 | -%0,95 | NOK 10,62 | NOK 10,78 | NOK 10,40 | 145,74K |
| 2026-07-29 | NOK 10,54 | -%2,04 | NOK 10,78 | NOK 10,84 | NOK 10,40 | 672,82K |
| 2026-07-28 | NOK 10,76 | -%0,74 | NOK 10,74 | NOK 10,94 | NOK 10,60 | 196,12K |
| 2026-07-27 | NOK 10,84 | -%4,24 | NOK 11,24 | NOK 11,24 | NOK 10,82 | 284,13K |
| 2026-07-24 | NOK 11,32 | %0,00 | NOK 11,28 | NOK 11,48 | NOK 11,00 | 202,73K |
| 2026-07-23 | NOK 11,32 | +%2,17 | NOK 11,10 | NOK 11,42 | NOK 11,04 | 526,66K |
| 2026-07-22 | NOK 11,08 | +%2,78 | NOK 10,78 | NOK 11,30 | NOK 10,78 | 316,64K |
| 2026-07-21 | NOK 10,78 | +%2,67 | NOK 10,50 | NOK 11,00 | NOK 10,50 | 418,54K |
| 2026-07-20 | NOK 10,50 | +%1,16 | NOK 10,40 | NOK 10,60 | NOK 10,30 | 239,19K |
| 2026-07-17 | NOK 10,38 | +%1,57 | NOK 10,34 | NOK 10,40 | NOK 10,10 | 174,78K |
| 2026-07-16 | NOK 10,22 | -%1,16 | NOK 10,30 | NOK 10,34 | NOK 10,08 | 263,11K |
| 2026-07-15 | NOK 10,34 | -%1,90 | NOK 10,80 | NOK 10,80 | NOK 10,26 | 185,41K |
| 2026-07-14 | NOK 10,54 | +%1,93 | NOK 10,40 | NOK 10,72 | NOK 10,40 | 444,34K |
| 2026-07-13 | NOK 10,34 | +%0,19 | NOK 10,32 | NOK 10,58 | NOK 10,14 | 475,21K |
| 2026-07-10 | NOK 10,32 | -%2,82 | NOK 10,60 | NOK 10,60 | NOK 10,20 | 581,38K |
| 2026-07-09 | NOK 10,62 | -%3,28 | NOK 11,00 | NOK 11,00 | NOK 10,52 | 477,68K |
| 2026-07-08 | NOK 10,98 | +%4,17 | NOK 10,60 | NOK 10,98 | NOK 10,44 | 563,15K |
| 2026-07-07 | NOK 10,54 | +%2,33 | NOK 10,24 | NOK 10,54 | NOK 10,24 | 394,30K |
| 2026-07-06 | NOK 10,30 | -%2,83 | NOK 10,60 | NOK 10,60 | NOK 10,20 | 306,04K |
| 2026-07-03 | NOK 10,60 | +%0,19 | NOK 10,60 | NOK 10,72 | NOK 10,46 | 192,39K |
| 2026-07-02 | NOK 10,58 | +%0,38 | NOK 10,60 | NOK 10,66 | NOK 10,44 | 241,10K |
| 2026-07-01 | NOK 10,54 | %0,00 | NOK 10,60 | NOK 10,70 | NOK 10,48 | 288,32K |
| 2026-06-30 | NOK 10,54 | -%0,94 | NOK 10,80 | NOK 10,80 | NOK 10,44 | 378,34K |
| 2026-06-29 | NOK 10,64 | -%1,48 | NOK 11,00 | NOK 11,14 | NOK 10,62 | 475,40K |
| 2026-06-26 | NOK 10,80 | -%1,28 | NOK 10,76 | NOK 10,82 | NOK 10,60 | 504,68K |
| 2026-06-25 | NOK 10,94 | -%2,32 | NOK 11,20 | NOK 11,20 | NOK 10,68 | 905,78K |
| 2026-06-24 | NOK 11,20 | +%2,19 | NOK 10,98 | NOK 11,56 | NOK 10,98 | 747,69K |
| 2026-06-23 | NOK 10,96 | -%1,44 | NOK 10,98 | NOK 11,12 | NOK 10,86 | 378,44K |
| 2026-06-22 | NOK 11,12 | -%0,18 | NOK 11,16 | NOK 11,26 | NOK 10,94 | 461,27K |
| 2026-06-19 | NOK 11,14 | +%2,01 | NOK 10,80 | NOK 11,14 | NOK 10,76 | 288,81K |
| 2026-06-18 | NOK 10,92 | -%1,09 | NOK 11,10 | NOK 11,10 | NOK 10,66 | 417,95K |
| 2026-06-17 | NOK 11,04 | -%1,08 | NOK 11,08 | NOK 11,18 | NOK 10,84 | 454,63K |
| 2026-06-16 | NOK 11,16 | -%1,76 | NOK 11,28 | NOK 11,30 | NOK 10,94 | 460,22K |
| 2026-06-15 | NOK 11,36 | -%4,38 | NOK 11,52 | NOK 11,60 | NOK 11,16 | 625,10K |
| 2026-06-12 | NOK 11,88 | -%1,33 | NOK 11,74 | NOK 11,92 | NOK 11,48 | 880,41K |
| 2026-06-11 | NOK 12,04 | -%1,63 | NOK 12,24 | NOK 12,40 | NOK 11,86 | 450,29K |
| 2026-06-10 | NOK 12,24 | -%3,47 | NOK 13,00 | NOK 13,00 | NOK 12,14 | 599,29K |
| 2026-06-09 | NOK 12,68 | -%3,50 | NOK 13,12 | NOK 13,12 | NOK 12,66 | 395,35K |
| 2026-06-08 | NOK 13,14 | +%0,31 | NOK 13,50 | NOK 13,50 | NOK 13,02 | 534,97K |
| 2026-06-05 | NOK 13,10 | +%2,66 | NOK 12,84 | NOK 13,50 | NOK 12,60 | 475,61K |
| 2026-06-04 | NOK 12,76 | -%3,48 | NOK 13,10 | NOK 13,10 | NOK 12,48 | 600,57K |
| 2026-06-03 | NOK 13,22 | +%5,76 | NOK 12,92 | NOK 13,22 | NOK 12,16 | 722,10K |
| 2026-06-02 | NOK 12,50 | +%6,66 | NOK 11,94 | NOK 12,90 | NOK 11,62 | 1,02M |
| 2026-06-01 | NOK 11,72 | -%5,02 | NOK 12,40 | NOK 12,58 | NOK 11,12 | 2,49M |
| 2026-05-29 | NOK 12,34 | -%27,50 | NOK 14,04 | NOK 14,36 | NOK 12,04 | 1,88M |