Prosafe SE PRS
OSL · Norveç · Endüstriyel Hizmetler
NOK 4,71-0,02 (-%0,42)
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 4,71 | -%0,42 | NOK 4,75 | NOK 4,80 | NOK 4,69 | 1,02M |
| 2026-09-30 | NOK 4,73 | +%0,85 | NOK 4,68 | NOK 4,75 | NOK 4,61 | 823,26K |
| 2026-09-29 | NOK 4,69 | -%3,30 | NOK 4,77 | NOK 4,94 | NOK 4,64 | 1,21M |
| 2026-09-28 | NOK 4,85 | -%1,92 | NOK 4,95 | NOK 4,95 | NOK 4,77 |
| 989,26K |
| 2026-09-25 | NOK 4,95 | +%4,55 | NOK 4,80 | NOK 4,97 | NOK 4,73 | 1,33M |
| 2026-09-24 | NOK 4,73 | -%0,63 | NOK 4,77 | NOK 4,86 | NOK 4,69 | 1,70M |
| 2026-09-23 | NOK 4,76 | -%0,83 | NOK 4,75 | NOK 4,84 | NOK 4,73 | 752,13K |
| 2026-09-22 | NOK 4,80 | +%0,31 | NOK 4,82 | NOK 4,97 | NOK 4,67 | 1,77M |
| 2026-09-21 | NOK 4,78 | -%5,43 | NOK 5,13 | NOK 5,13 | NOK 4,78 | 1,86M |
| 2026-09-18 | NOK 5,06 | -%2,50 | NOK 5,05 | NOK 5,14 | NOK 5,05 | 945,94K |
| 2026-09-17 | NOK 5,19 | +%1,76 | NOK 5,10 | NOK 5,28 | NOK 5,10 | 1,10M |
| 2026-09-16 | NOK 5,10 | +%0,59 | NOK 5,07 | NOK 5,16 | NOK 5,04 | 1,58M |
| 2026-09-15 | NOK 5,07 | -%2,50 | NOK 5,20 | NOK 5,21 | NOK 4,97 | 2,26M |
| 2026-09-14 | NOK 5,20 | -%2,26 | NOK 5,42 | NOK 5,43 | NOK 5,19 | 1,48M |
| 2026-09-11 | NOK 5,32 | -%0,19 | NOK 5,48 | NOK 5,48 | NOK 5,27 | 755,27K |
| 2026-09-10 | NOK 5,33 | -%3,44 | NOK 5,60 | NOK 5,60 | NOK 5,33 | 1,58M |
| 2026-09-09 | NOK 5,52 | +%3,95 | NOK 5,25 | NOK 5,59 | NOK 5,25 | 3,25M |
| 2026-09-08 | NOK 5,31 | +%1,34 | NOK 5,30 | NOK 5,35 | NOK 5,17 | 1,16M |
| 2026-09-07 | NOK 5,24 | -%1,69 | NOK 5,33 | NOK 5,43 | NOK 5,24 | 730,28K |
| 2026-09-04 | NOK 5,33 | -%2,20 | NOK 5,60 | NOK 5,60 | NOK 5,28 | 2,29M |
| 2026-09-03 | NOK 5,45 | -%0,55 | NOK 5,59 | NOK 5,69 | NOK 5,42 | 1,19M |
| 2026-09-02 | NOK 5,48 | -%1,08 | NOK 5,60 | NOK 5,68 | NOK 5,47 | 1,08M |
| 2026-09-01 | NOK 5,54 | +%3,55 | NOK 5,40 | NOK 5,56 | NOK 5,32 | 855,20K |
| 2026-08-31 | NOK 5,35 | -%1,65 | NOK 5,46 | NOK 5,49 | NOK 5,35 | 1,15M |
| 2026-08-28 | NOK 5,44 | +%1,49 | NOK 5,57 | NOK 5,62 | NOK 5,17 | 2,78M |
| 2026-08-27 | NOK 5,36 | +%0,56 | NOK 5,49 | NOK 5,54 | NOK 5,26 | 2,08M |
| 2026-08-26 | NOK 5,33 | %0,00 | NOK 5,49 | NOK 5,49 | NOK 5,26 | 1,18M |
| 2026-08-25 | NOK 5,33 | -%0,56 | NOK 5,40 | NOK 5,52 | NOK 5,33 | 1,09M |
| 2026-08-24 | NOK 5,36 | -%3,42 | NOK 5,54 | NOK 5,55 | NOK 5,36 | 1,16M |
| 2026-08-21 | NOK 5,55 | -%1,07 | NOK 5,70 | NOK 5,70 | NOK 5,46 | 1,10M |
| 2026-08-20 | NOK 5,61 | +%0,18 | NOK 5,73 | NOK 5,78 | NOK 5,57 | 1,09M |
| 2026-08-19 | NOK 5,60 | -%1,41 | NOK 5,70 | NOK 5,82 | NOK 5,60 | 1,38M |
| 2026-08-18 | NOK 5,68 | -%3,40 | NOK 5,91 | NOK 5,98 | NOK 5,55 | 2,64M |
| 2026-08-17 | NOK 5,88 | -%2,16 | NOK 6,07 | NOK 6,07 | NOK 5,85 | 1,02M |
| 2026-08-14 | NOK 6,01 | +%0,67 | NOK 6,04 | NOK 6,04 | NOK 5,91 | 982,20K |
| 2026-08-13 | NOK 5,97 | +%1,70 | NOK 5,99 | NOK 6,05 | NOK 5,91 | 671,00K |
| 2026-08-12 | NOK 5,87 | +%0,34 | NOK 5,91 | NOK 6,00 | NOK 5,82 | 1,27M |
| 2026-08-11 | NOK 5,85 | +%0,69 | NOK 5,90 | NOK 6,09 | NOK 5,85 | 1,63M |
| 2026-08-10 | NOK 5,81 | -%1,69 | NOK 5,91 | NOK 5,97 | NOK 5,75 | 787,96K |
| 2026-08-07 | NOK 5,91 | +%0,85 | NOK 5,88 | NOK 6,03 | NOK 5,85 | 1,27M |
| 2026-08-06 | NOK 5,86 | -%1,18 | NOK 5,93 | NOK 6,08 | NOK 5,79 | 1,39M |
| 2026-08-05 | NOK 5,93 | -%5,87 | NOK 6,35 | NOK 6,40 | NOK 5,93 | 2,44M |
| 2026-08-04 | NOK 6,30 | +%7,69 | NOK 5,86 | NOK 6,35 | NOK 5,85 | 7,56M |
| 2026-08-03 | NOK 5,85 | +%4,84 | NOK 5,60 | NOK 5,99 | NOK 5,56 | 4,90M |
| 2026-07-31 | NOK 5,58 | -%0,89 | NOK 5,60 | NOK 5,83 | NOK 5,55 | 1,42M |
| 2026-07-30 | NOK 5,63 | -%2,09 | NOK 5,90 | NOK 5,90 | NOK 5,56 | 4,97M |
| 2026-07-29 | NOK 5,75 | +%4,55 | NOK 5,56 | NOK 5,90 | NOK 5,42 | 3,31M |
| 2026-07-28 | NOK 5,50 | +%0,92 | NOK 5,42 | NOK 5,63 | NOK 5,24 | 2,17M |
| 2026-07-27 | NOK 5,45 | +%7,92 | NOK 5,05 | NOK 5,54 | NOK 4,95 | 2,50M |
| 2026-07-24 | NOK 5,05 | +%5,65 | NOK 4,78 | NOK 5,08 | NOK 4,66 | 2,73M |
| 2026-07-23 | NOK 4,78 | -%0,93 | NOK 4,90 | NOK 4,94 | NOK 4,76 | 878,83K |
| 2026-07-22 | NOK 4,82 | +%7,34 | NOK 4,53 | NOK 4,84 | NOK 4,53 | 1,95M |
| 2026-07-21 | NOK 4,49 | -%0,11 | NOK 4,55 | NOK 4,57 | NOK 4,32 | 820,56K |
| 2026-07-20 | NOK 4,50 | %0,00 | NOK 4,60 | NOK 4,60 | NOK 4,45 | 978,14K |
| 2026-07-17 | NOK 4,50 | %0,00 | NOK 4,60 | NOK 4,60 | NOK 4,41 | 215,11K |
| 2026-07-16 | NOK 4,50 | -%1,53 | NOK 4,46 | NOK 4,55 | NOK 4,43 | 697,71K |
| 2026-07-15 | NOK 4,57 | +%2,70 | NOK 4,52 | NOK 4,63 | NOK 4,52 | 771,49K |
| 2026-07-14 | NOK 4,45 | +%3,49 | NOK 4,41 | NOK 4,51 | NOK 4,30 | 765,98K |
| 2026-07-13 | NOK 4,30 | -%1,15 | NOK 4,45 | NOK 4,45 | NOK 4,30 | 1,33M |
| 2026-07-10 | NOK 4,35 | %0,00 | NOK 4,25 | NOK 4,39 | NOK 4,18 | 1,21M |
| 2026-07-09 | NOK 4,35 | %0,00 | NOK 4,40 | NOK 4,40 | NOK 4,30 | 454,80K |
| 2026-07-08 | NOK 4,35 | +%1,16 | NOK 4,32 | NOK 4,36 | NOK 4,22 | 427,81K |
| 2026-07-07 | NOK 4,30 | +%2,50 | NOK 4,39 | NOK 4,39 | NOK 4,16 | 577,49K |
| 2026-07-06 | NOK 4,20 | +%0,84 | NOK 4,14 | NOK 4,20 | NOK 4,09 | 1,05M |
| 2026-07-03 | NOK 4,16 | +%0,73 | NOK 4,30 | NOK 4,30 | NOK 4,11 | 625,84K |
| 2026-07-02 | NOK 4,13 | +%0,85 | NOK 4,10 | NOK 4,18 | NOK 4,10 | 508,26K |
| 2026-07-01 | NOK 4,09 | +%0,12 | NOK 4,13 | NOK 4,13 | NOK 4,05 | 330,64K |
| 2026-06-30 | NOK 4,09 | -%1,80 | NOK 4,16 | NOK 4,16 | NOK 4,07 | 807,95K |
| 2026-06-29 | NOK 4,16 | -%3,81 | NOK 4,39 | NOK 4,39 | NOK 4,15 | 563,15K |
| 2026-06-26 | NOK 4,33 | -%0,35 | NOK 4,40 | NOK 4,40 | NOK 4,28 | 637,53K |
| 2026-06-25 | NOK 4,34 | -%0,23 | NOK 4,36 | NOK 4,39 | NOK 4,26 | 577,06K |
| 2026-06-24 | NOK 4,36 | -%0,34 | NOK 4,22 | NOK 4,39 | NOK 4,22 | 3,16M |
| 2026-06-23 | NOK 4,37 | -%0,23 | NOK 4,39 | NOK 4,42 | NOK 4,30 | 262,84K |
| 2026-06-22 | NOK 4,38 | -%1,35 | NOK 4,50 | NOK 4,53 | NOK 4,36 | 493,48K |
| 2026-06-19 | NOK 4,44 | +%9,63 | NOK 4,20 | NOK 4,54 | NOK 4,12 | 2,37M |
| 2026-06-18 | NOK 4,05 | -%4,93 | NOK 4,20 | NOK 4,20 | NOK 4,04 | 1,92M |
| 2026-06-17 | NOK 4,26 | -%1,96 | NOK 4,34 | NOK 4,34 | NOK 4,06 | 2,28M |
| 2026-06-16 | NOK 4,34 | -%3,66 | NOK 4,59 | NOK 4,59 | NOK 4,34 | 1,05M |
| 2026-06-15 | NOK 4,51 | -%2,28 | NOK 4,50 | NOK 4,67 | NOK 4,40 | 1,04M |
| 2026-06-12 | NOK 4,61 | -%3,85 | NOK 4,68 | NOK 4,70 | NOK 4,48 | 1,90M |
| 2026-06-11 | NOK 4,80 | +%12,68 | NOK 4,45 | NOK 4,80 | NOK 4,41 | 3,10M |
| 2026-06-10 | NOK 4,26 | -%4,38 | NOK 4,42 | NOK 4,42 | NOK 4,22 | 1,14M |
| 2026-06-09 | NOK 4,45 | -%1,44 | NOK 4,53 | NOK 4,57 | NOK 4,43 | 1,14M |
| 2026-06-08 | NOK 4,52 | -%1,53 | NOK 4,57 | NOK 4,57 | NOK 4,39 | 1,64M |
| 2026-06-05 | NOK 4,59 | +%2,00 | NOK 4,50 | NOK 4,62 | NOK 4,43 | 1,26M |
| 2026-06-04 | NOK 4,50 | +%2,39 | NOK 4,41 | NOK 4,58 | NOK 4,36 | 1,30M |
| 2026-06-03 | NOK 4,39 | +%2,09 | NOK 4,55 | NOK 4,60 | NOK 4,39 | 2,31M |
| 2026-06-02 | NOK 4,30 | -%4,33 | NOK 4,45 | NOK 4,57 | NOK 4,17 | 1,73M |
| 2026-06-01 | NOK 4,50 | +%0,78 | NOK 4,47 | NOK 4,66 | NOK 4,37 | 1,98M |
| 2026-05-29 | NOK 4,47 | +%6,44 | NOK 4,30 | NOK 4,61 | NOK 4,25 | 3,44M |