Petrolia SE PSE
OSL · Norveç · Enerji Mineralleri
NOK 6,30+0,15 (+%2,44)
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 6,15 | -%1,60 | NOK 6,00 | NOK 6,20 | NOK 6,00 | 4,39K |
| 2026-09-29 | NOK 6,25 | +%2,46 | NOK 6,15 | NOK 6,25 | NOK 5,90 | 69,49K |
| 2026-09-28 | NOK 6,10 | -%0,81 | NOK 6,40 | NOK 6,40 | NOK 6,10 | 16,47K |
| 2026-09-25 | NOK 6,15 | -%0,81 | NOK 6,25 | NOK 6,25 | NOK 6,15 | 6,53K |
| 2026-09-24 | NOK 6,20 | -%0,80 | NOK 6,10 | NOK 6,30 | NOK 6,10 | 20,02K |
| 2026-09-23 | NOK 6,25 | %0,00 | NOK 6,15 | NOK 6,25 | NOK 6,10 | 14,61K |
| 2026-09-22 | NOK 6,25 | %0,00 | NOK 6,05 | NOK 6,45 | NOK 6,05 | 53,52K |
| 2026-09-21 | NOK 6,25 | %0,00 | NOK 6,25 | NOK 6,25 | NOK 6,25 | 3,93K |
| 2026-09-18 | NOK 6,25 | -%3,85 | NOK 6,35 | NOK 6,45 | NOK 6,25 | 20,02K |
| 2026-09-17 | NOK 6,50 | +%1,56 | NOK 6,35 | NOK 6,55 | NOK 6,35 | 12,96K |
| 2026-09-16 | NOK 6,40 | +%0,79 | NOK 6,55 | NOK 6,85 | NOK 6,35 | 33,27K |
| 2026-09-15 | NOK 6,35 | %0,00 | NOK 6,40 | NOK 6,50 | NOK 6,35 | 15,11K |
| 2026-09-14 | NOK 6,35 | -%0,78 | NOK 6,25 | NOK 6,50 | NOK 6,25 | 62,59K |
| 2026-09-11 | NOK 6,40 | -%1,54 | NOK 6,55 | NOK 6,55 | NOK 6,30 | 15,65K |
| 2026-09-10 | NOK 6,50 | +%1,56 | NOK 6,40 | NOK 6,55 | NOK 6,35 | 15,18K |
| 2026-09-09 | NOK 6,40 | +%1,59 | NOK 6,30 | NOK 6,45 | NOK 6,30 | 5,16K |
| 2026-09-08 | NOK 6,30 | -%2,33 | NOK 6,45 | NOK 6,45 | NOK 6,30 | 16,79K |
| 2026-09-07 | NOK 6,45 | +%2,38 | NOK 6,25 | NOK 6,45 | NOK 6,25 | 1,37K |
| 2026-09-04 | NOK 6,30 | -%2,33 | NOK 6,45 | NOK 6,50 | NOK 6,30 | 72,34K |
| 2026-09-03 | NOK 6,45 | +%0,78 | NOK 6,50 | NOK 6,50 | NOK 6,35 | 16,18K |
| 2026-09-02 | NOK 6,40 | +%1,59 | NOK 6,40 | NOK 6,55 | NOK 6,30 | 44,23K |
| 2026-09-01 | NOK 6,30 | -%0,79 | NOK 6,90 | NOK 6,90 | NOK 6,30 | 41,05K |
| 2026-08-31 | NOK 6,35 | %0,00 | NOK 6,15 | NOK 6,35 | NOK 6,15 | 155 |
| 2026-08-28 | NOK 6,35 | -%2,31 | NOK 6,90 | NOK 6,90 | NOK 6,30 | 32,26K |
| 2026-08-27 | NOK 6,50 | %0,00 | NOK 6,40 | NOK 6,65 | NOK 6,40 | 18,90K |
| 2026-08-26 | NOK 6,50 | -%0,76 | NOK 6,90 | NOK 6,90 | NOK 6,45 | 58,18K |
| 2026-08-25 | NOK 6,55 | -%0,76 | NOK 6,95 | NOK 6,95 | NOK 6,55 | 11,39K |
| 2026-08-24 | NOK 6,60 | -%1,49 | NOK 6,70 | NOK 7,00 | NOK 6,60 | 38,71K |
| 2026-08-21 | NOK 6,70 | +%4,69 | NOK 6,40 | NOK 7,00 | NOK 6,40 | 116,53K |
| 2026-08-20 | NOK 6,40 | +%4,07 | NOK 6,10 | NOK 6,40 | NOK 6,10 | 96,15K |
| 2026-08-19 | NOK 6,15 | +%0,82 | NOK 6,15 | NOK 6,15 | NOK 6,10 | 2,79K |
| 2026-08-18 | NOK 6,10 | -%0,81 | NOK 6,00 | NOK 6,30 | NOK 6,00 | 33,38K |
| 2026-08-17 | NOK 6,15 | %0,00 | NOK 5,95 | NOK 6,15 | NOK 5,95 | 3,04K |
| 2026-08-14 | NOK 6,15 | +%0,82 | NOK 6,10 | NOK 6,15 | NOK 5,95 | 21,78K |
| 2026-08-13 | NOK 6,10 | %0,00 | NOK 6,10 | NOK 6,10 | NOK 6,10 | 0 |
| 2026-08-12 | NOK 6,10 | +%0,83 | NOK 6,00 | NOK 6,10 | NOK 6,00 | 50,12K |
| 2026-08-11 | NOK 6,05 | %0,00 | NOK 6,00 | NOK 6,15 | NOK 6,00 | 82,82K |
| 2026-08-10 | NOK 6,05 | -%2,42 | NOK 5,90 | NOK 6,10 | NOK 5,90 | 22,92K |
| 2026-08-07 | NOK 6,20 | %0,00 | NOK 6,20 | NOK 6,20 | NOK 6,20 | 470 |
| 2026-08-06 | NOK 6,20 | +%4,20 | NOK 6,40 | NOK 6,40 | NOK 6,15 | 7,34K |
| 2026-08-05 | NOK 5,95 | +%0,85 | NOK 5,90 | NOK 6,45 | NOK 5,70 | 35,94K |
| 2026-08-04 | NOK 5,90 | -%1,67 | NOK 5,60 | NOK 6,15 | NOK 5,60 | 49,33K |
| 2026-08-03 | NOK 6,00 | -%0,83 | NOK 6,25 | NOK 6,25 | NOK 5,90 | 32,13K |
| 2026-07-31 | NOK 6,05 | +%0,83 | NOK 6,00 | NOK 6,10 | NOK 5,95 | 11,30K |
| 2026-07-30 | NOK 6,00 | -%2,44 | NOK 6,05 | NOK 6,05 | NOK 6,00 | 2,16K |
| 2026-07-29 | NOK 6,15 | +%0,82 | NOK 6,05 | NOK 6,15 | NOK 5,90 | 39,94K |
| 2026-07-28 | NOK 6,10 | -%1,61 | NOK 5,65 | NOK 6,10 | NOK 5,65 | 3,15K |
| 2026-07-27 | NOK 6,20 | +%1,64 | NOK 5,85 | NOK 6,20 | NOK 5,85 | 23,11K |
| 2026-07-24 | NOK 6,10 | -%2,40 | NOK 6,25 | NOK 6,25 | NOK 6,00 | 100,71K |
| 2026-07-23 | NOK 6,25 | +%2,46 | NOK 6,20 | NOK 6,40 | NOK 5,90 | 85,15K |
| 2026-07-22 | NOK 6,10 | %0,00 | NOK 6,00 | NOK 6,15 | NOK 5,85 | 103,92K |
| 2026-07-21 | NOK 6,10 | +%1,67 | NOK 6,05 | NOK 6,10 | NOK 5,95 | 35,60K |
| 2026-07-20 | NOK 6,00 | -%1,64 | NOK 5,70 | NOK 6,25 | NOK 5,70 | 70,34K |
| 2026-07-17 | NOK 6,10 | +%1,67 | NOK 6,05 | NOK 6,10 | NOK 6,05 | 390 |
| 2026-07-16 | NOK 6,00 | +%1,69 | NOK 6,25 | NOK 6,30 | NOK 5,90 | 43,67K |
| 2026-07-15 | NOK 5,90 | %0,00 | NOK 5,95 | NOK 6,25 | NOK 5,90 | 177,89K |
| 2026-07-14 | NOK 5,90 | -%3,28 | NOK 6,45 | NOK 6,45 | NOK 5,90 | 86,32K |
| 2026-07-13 | NOK 6,10 | +%3,39 | NOK 5,85 | NOK 6,10 | NOK 5,85 | 84,18K |
| 2026-07-10 | NOK 5,90 | +%3,51 | NOK 6,05 | NOK 6,05 | NOK 5,90 | 4,15K |
| 2026-07-09 | NOK 5,70 | -%1,72 | NOK 5,85 | NOK 5,85 | NOK 5,70 | 5,87K |
| 2026-07-08 | NOK 5,80 | +%2,65 | NOK 5,65 | NOK 6,00 | NOK 5,65 | 16,21K |
| 2026-07-07 | NOK 5,65 | %0,00 | NOK 5,65 | NOK 5,65 | NOK 5,65 | 0 |
| 2026-07-06 | NOK 5,65 | %0,00 | NOK 5,65 | NOK 5,65 | NOK 5,65 | 940 |
| 2026-07-03 | NOK 5,65 | %0,00 | NOK 5,65 | NOK 5,85 | NOK 5,65 | 7,30K |
| 2026-07-02 | NOK 5,65 | +%0,89 | NOK 5,65 | NOK 6,15 | NOK 5,65 | 28,38K |
| 2026-07-01 | NOK 5,60 | -%0,88 | NOK 5,60 | NOK 5,70 | NOK 5,60 | 1,37K |
| 2026-06-30 | NOK 5,65 | %0,00 | NOK 6,05 | NOK 6,05 | NOK 5,65 | 2,22K |
| 2026-06-29 | NOK 5,65 | +%0,89 | NOK 6,15 | NOK 6,15 | NOK 5,65 | 11,10K |
| 2026-06-26 | NOK 5,60 | -%0,88 | NOK 5,80 | NOK 5,85 | NOK 5,60 | 3,76K |
| 2026-06-25 | NOK 5,65 | -%2,59 | NOK 5,70 | NOK 5,75 | NOK 5,65 | 24,56K |
| 2026-06-24 | NOK 5,80 | +%2,65 | NOK 5,65 | NOK 5,80 | NOK 5,65 | 37,55K |
| 2026-06-23 | NOK 5,65 | -%0,88 | NOK 5,80 | NOK 5,85 | NOK 5,65 | 10,53K |
| 2026-06-22 | NOK 5,70 | -%2,56 | NOK 5,60 | NOK 5,80 | NOK 5,60 | 17,59K |
| 2026-06-19 | NOK 5,85 | +%1,74 | NOK 6,10 | NOK 6,10 | NOK 5,80 | 14,58K |
| 2026-06-18 | NOK 5,75 | -%1,71 | NOK 6,00 | NOK 6,00 | NOK 5,65 | 71,06K |
| 2026-06-17 | NOK 5,85 | -%1,68 | NOK 5,65 | NOK 6,15 | NOK 5,65 | 70,29K |
| 2026-06-16 | NOK 5,95 | -%3,25 | NOK 6,10 | NOK 6,10 | NOK 5,85 | 49,38K |
| 2026-06-15 | NOK 6,15 | -%0,81 | NOK 5,75 | NOK 6,20 | NOK 5,75 | 17,24K |
| 2026-06-12 | NOK 6,20 | -%2,36 | NOK 6,10 | NOK 6,20 | NOK 6,00 | 93,35K |
| 2026-06-11 | NOK 6,35 | %0,00 | NOK 6,45 | NOK 6,50 | NOK 6,35 | 24,69K |
| 2026-06-10 | NOK 6,35 | -%0,78 | NOK 6,45 | NOK 6,45 | NOK 6,25 | 31,44K |
| 2026-06-09 | NOK 6,40 | +%4,07 | NOK 6,15 | NOK 6,50 | NOK 6,15 | 42,00K |
| 2026-06-08 | NOK 6,15 | -%3,91 | NOK 6,40 | NOK 6,40 | NOK 6,05 | 13,80K |
| 2026-06-05 | NOK 6,40 | +%4,92 | NOK 6,25 | NOK 6,40 | NOK 6,25 | 5,85K |
| 2026-06-04 | NOK 6,10 | -%4,69 | NOK 6,40 | NOK 6,45 | NOK 6,10 | 6,95K |
| 2026-06-03 | NOK 6,40 | +%1,59 | NOK 6,50 | NOK 6,60 | NOK 6,30 | 112,93K |
| 2026-06-02 | NOK 6,30 | +%3,28 | NOK 6,10 | NOK 6,30 | NOK 5,90 | 68,73K |
| 2026-06-01 | NOK 6,10 | +%4,27 | NOK 5,40 | NOK 6,10 | NOK 5,40 | 79 |
| 2026-05-29 | NOK 5,85 | -%3,31 | NOK 6,00 | NOK 6,00 | NOK 5,80 | 2,07K |
| 2026-05-28 | NOK 6,05 | -%2,42 | NOK 6,20 | NOK 6,20 | NOK 6,00 | 16,39K |