Reach Subsea ASA REACH
OSL · Norveç · Enerji Mineralleri
NOK 6,39-0,13 (-%1,99)
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 6,39 | -%1,99 | NOK 6,65 | NOK 6,65 | NOK 6,36 | 195,22K |
| 2026-09-30 | NOK 6,52 | -%2,25 | NOK 6,70 | NOK 6,73 | NOK 6,51 | 229,80K |
| 2026-09-29 | NOK 6,67 | +%0,30 | NOK 6,65 | NOK 6,67 | NOK 6,57 | 154,40K |
| 2026-09-28 | NOK 6,65 | +%0,76 | NOK 6,65 | NOK 6,65 | NOK 6,57 |
| 183,72K |
| 2026-09-25 | NOK 6,60 | +%0,46 | NOK 6,57 | NOK 6,63 | NOK 6,52 | 196,31K |
| 2026-09-24 | NOK 6,57 | %0,00 | NOK 6,66 | NOK 6,66 | NOK 6,57 | 112,44K |
| 2026-09-23 | NOK 6,57 | -%1,79 | NOK 6,65 | NOK 6,65 | NOK 6,51 | 136,86K |
| 2026-09-22 | NOK 6,69 | +%1,36 | NOK 6,60 | NOK 6,72 | NOK 6,59 | 294,27K |
| 2026-09-21 | NOK 6,60 | %0,00 | NOK 6,60 | NOK 6,78 | NOK 6,50 | 140,55K |
| 2026-09-18 | NOK 6,60 | -%0,90 | NOK 6,76 | NOK 6,76 | NOK 6,52 | 342,83K |
| 2026-09-17 | NOK 6,66 | +%0,30 | NOK 6,70 | NOK 6,79 | NOK 6,60 | 347,53K |
| 2026-09-16 | NOK 6,64 | +%4,08 | NOK 6,32 | NOK 6,70 | NOK 6,32 | 158,62K |
| 2026-09-15 | NOK 6,38 | +%1,75 | NOK 6,20 | NOK 6,52 | NOK 6,15 | 518,22K |
| 2026-09-14 | NOK 6,27 | -%2,03 | NOK 6,40 | NOK 6,40 | NOK 6,23 | 201,58K |
| 2026-09-11 | NOK 6,40 | +%0,16 | NOK 6,45 | NOK 6,47 | NOK 6,36 | 215,27K |
| 2026-09-10 | NOK 6,39 | +%1,59 | NOK 6,29 | NOK 6,45 | NOK 6,29 | 214,90K |
| 2026-09-09 | NOK 6,29 | -%1,72 | NOK 6,37 | NOK 6,37 | NOK 6,17 | 269,78K |
| 2026-09-08 | NOK 6,40 | -%0,31 | NOK 6,40 | NOK 6,44 | NOK 6,39 | 108,10K |
| 2026-09-07 | NOK 6,42 | +%0,63 | NOK 6,65 | NOK 6,68 | NOK 6,34 | 302,65K |
| 2026-09-04 | NOK 6,38 | +%0,31 | NOK 6,36 | NOK 6,43 | NOK 6,36 | 152,64K |
| 2026-09-03 | NOK 6,36 | +%1,11 | NOK 6,40 | NOK 6,52 | NOK 6,32 | 321,67K |
| 2026-09-02 | NOK 6,29 | %0,00 | NOK 6,29 | NOK 6,40 | NOK 6,19 | 195,99K |
| 2026-09-01 | NOK 6,29 | +%0,64 | NOK 6,30 | NOK 6,40 | NOK 6,22 | 295,19K |
| 2026-08-31 | NOK 6,25 | -%4,87 | NOK 6,50 | NOK 6,50 | NOK 6,25 | 296,75K |
| 2026-08-28 | NOK 6,57 | +%5,63 | NOK 6,27 | NOK 6,76 | NOK 6,27 | 789,39K |
| 2026-08-27 | NOK 6,22 | +%1,30 | NOK 6,14 | NOK 6,30 | NOK 6,14 | 959,70K |
| 2026-08-26 | NOK 6,14 | +%0,82 | NOK 6,04 | NOK 6,15 | NOK 6,00 | 258,78K |
| 2026-08-25 | NOK 6,09 | +%1,33 | NOK 5,94 | NOK 6,10 | NOK 5,94 | 246,06K |
| 2026-08-24 | NOK 6,01 | +%1,86 | NOK 5,90 | NOK 6,14 | NOK 5,79 | 382,10K |
| 2026-08-21 | NOK 5,90 | +%0,51 | NOK 5,81 | NOK 6,02 | NOK 5,81 | 424,19K |
| 2026-08-20 | NOK 5,87 | +%0,34 | NOK 5,80 | NOK 5,87 | NOK 5,70 | 190,56K |
| 2026-08-19 | NOK 5,85 | -%2,66 | NOK 5,92 | NOK 5,99 | NOK 5,81 | 313,67K |
| 2026-08-18 | NOK 6,01 | +%9,67 | NOK 5,90 | NOK 6,40 | NOK 5,86 | 2,30M |
| 2026-08-17 | NOK 5,48 | -%1,44 | NOK 5,64 | NOK 5,65 | NOK 5,40 | 421,82K |
| 2026-08-14 | NOK 5,56 | +%2,96 | NOK 5,48 | NOK 5,56 | NOK 5,43 | 266,91K |
| 2026-08-13 | NOK 5,40 | +%0,93 | NOK 5,35 | NOK 5,47 | NOK 5,35 | 257,82K |
| 2026-08-12 | NOK 5,35 | -%0,93 | NOK 5,43 | NOK 5,46 | NOK 5,32 | 70,48K |
| 2026-08-11 | NOK 5,40 | +%0,56 | NOK 5,30 | NOK 5,50 | NOK 5,30 | 322,93K |
| 2026-08-10 | NOK 5,37 | %0,00 | NOK 5,43 | NOK 5,43 | NOK 5,25 | 151,59K |
| 2026-08-07 | NOK 5,37 | +%2,29 | NOK 5,25 | NOK 5,43 | NOK 5,25 | 227,81K |
| 2026-08-06 | NOK 5,25 | -%0,76 | NOK 5,32 | NOK 5,33 | NOK 5,23 | 151,49K |
| 2026-08-05 | NOK 5,29 | +%0,76 | NOK 5,30 | NOK 5,36 | NOK 5,22 | 161,54K |
| 2026-08-04 | NOK 5,25 | +%3,35 | NOK 5,20 | NOK 5,44 | NOK 5,18 | 412,16K |
| 2026-08-03 | NOK 5,08 | -%0,97 | NOK 5,20 | NOK 5,20 | NOK 5,07 | 129,70K |
| 2026-07-31 | NOK 5,13 | -%1,16 | NOK 5,25 | NOK 5,25 | NOK 5,13 | 178,52K |
| 2026-07-30 | NOK 5,19 | +%0,58 | NOK 5,15 | NOK 5,19 | NOK 5,06 | 141,14K |
| 2026-07-29 | NOK 5,16 | +%3,93 | NOK 4,97 | NOK 5,20 | NOK 4,93 | 388,55K |
| 2026-07-28 | NOK 4,97 | +%0,30 | NOK 4,97 | NOK 4,97 | NOK 4,91 | 39,03K |
| 2026-07-27 | NOK 4,95 | -%0,40 | NOK 4,95 | NOK 4,97 | NOK 4,91 | 101,59K |
| 2026-07-24 | NOK 4,97 | +%2,05 | NOK 4,91 | NOK 4,97 | NOK 4,80 | 158,52K |
| 2026-07-23 | NOK 4,87 | +%0,31 | NOK 4,86 | NOK 4,87 | NOK 4,82 | 62,57K |
| 2026-07-22 | NOK 4,86 | -%1,72 | NOK 4,96 | NOK 4,96 | NOK 4,78 | 328,62K |
| 2026-07-21 | NOK 4,94 | +%0,82 | NOK 4,92 | NOK 4,94 | NOK 4,89 | 33,12K |
| 2026-07-20 | NOK 4,90 | +%1,66 | NOK 4,96 | NOK 4,96 | NOK 4,89 | 58,96K |
| 2026-07-17 | NOK 4,82 | +%2,34 | NOK 4,70 | NOK 4,86 | NOK 4,69 | 182,55K |
| 2026-07-16 | NOK 4,71 | -%3,78 | NOK 4,89 | NOK 4,89 | NOK 4,71 | 155,36K |
| 2026-07-15 | NOK 4,89 | -%0,20 | NOK 4,80 | NOK 4,97 | NOK 4,80 | 48,70K |
| 2026-07-14 | NOK 4,91 | -%0,71 | NOK 4,91 | NOK 4,97 | NOK 4,89 | 309,26K |
| 2026-07-13 | NOK 4,94 | -%0,20 | NOK 4,90 | NOK 4,94 | NOK 4,90 | 100,29K |
| 2026-07-10 | NOK 4,95 | -%0,30 | NOK 4,97 | NOK 4,99 | NOK 4,91 | 140,99K |
| 2026-07-09 | NOK 4,97 | -%0,70 | NOK 5,07 | NOK 5,07 | NOK 4,93 | 94,48K |
| 2026-07-08 | NOK 5,00 | +%0,60 | NOK 5,06 | NOK 5,12 | NOK 4,91 | 189,92K |
| 2026-07-07 | NOK 4,97 | +%0,61 | NOK 4,99 | NOK 5,02 | NOK 4,88 | 195,62K |
| 2026-07-06 | NOK 4,94 | -%1,79 | NOK 4,93 | NOK 5,03 | NOK 4,81 | 187,72K |
| 2026-07-03 | NOK 5,03 | +%4,57 | NOK 4,88 | NOK 5,05 | NOK 4,85 | 276,41K |
| 2026-07-02 | NOK 4,81 | +%1,58 | NOK 4,76 | NOK 4,84 | NOK 4,75 | 164,46K |
| 2026-07-01 | NOK 4,74 | -%2,97 | NOK 4,96 | NOK 4,96 | NOK 4,70 | 275,59K |
| 2026-06-30 | NOK 4,88 | -%1,51 | NOK 4,91 | NOK 4,95 | NOK 4,86 | 73,11K |
| 2026-06-29 | NOK 4,95 | -%0,90 | NOK 4,99 | NOK 5,00 | NOK 4,95 | 172,98K |
| 2026-06-26 | NOK 5,00 | -%1,19 | NOK 5,12 | NOK 5,18 | NOK 4,97 | 379,54K |
| 2026-06-25 | NOK 5,06 | -%1,56 | NOK 5,14 | NOK 5,14 | NOK 5,06 | 46,01K |
| 2026-06-24 | NOK 5,14 | -%1,72 | NOK 5,21 | NOK 5,21 | NOK 5,10 | 114,51K |
| 2026-06-23 | NOK 5,23 | +%2,35 | NOK 5,11 | NOK 5,23 | NOK 5,06 | 95,76K |
| 2026-06-22 | NOK 5,11 | +%0,20 | NOK 5,20 | NOK 5,20 | NOK 5,05 | 163,68K |
| 2026-06-19 | NOK 5,10 | -%1,73 | NOK 5,24 | NOK 5,24 | NOK 5,05 | 318,77K |
| 2026-06-18 | NOK 5,19 | -%2,26 | NOK 5,24 | NOK 5,29 | NOK 5,16 | 243,34K |
| 2026-06-17 | NOK 5,31 | +%1,34 | NOK 5,26 | NOK 5,31 | NOK 5,19 | 92,38K |
| 2026-06-16 | NOK 5,24 | %0,00 | NOK 5,30 | NOK 5,30 | NOK 5,19 | 102,97K |
| 2026-06-15 | NOK 5,24 | -%1,13 | NOK 5,30 | NOK 5,37 | NOK 5,24 | 94,87K |
| 2026-06-12 | NOK 5,30 | +%1,15 | NOK 5,25 | NOK 5,35 | NOK 5,20 | 282,86K |
| 2026-06-11 | NOK 5,24 | -%2,96 | NOK 5,30 | NOK 5,38 | NOK 5,22 | 248,42K |
| 2026-06-10 | NOK 5,40 | -%1,46 | NOK 5,47 | NOK 5,47 | NOK 5,26 | 341,70K |
| 2026-06-09 | NOK 5,48 | +%3,40 | NOK 5,32 | NOK 5,50 | NOK 5,26 | 584,95K |
| 2026-06-08 | NOK 5,30 | -%2,75 | NOK 5,30 | NOK 5,40 | NOK 4,93 | 2,18M |
| 2026-06-05 | NOK 5,45 | -%0,18 | NOK 5,48 | NOK 5,57 | NOK 5,45 | 81,81K |
| 2026-06-04 | NOK 5,46 | -%1,44 | NOK 5,56 | NOK 5,63 | NOK 5,46 | 194,83K |
| 2026-06-03 | NOK 5,54 | -%2,12 | NOK 5,67 | NOK 5,68 | NOK 5,54 | 193,16K |
| 2026-06-02 | NOK 5,66 | +%0,89 | NOK 6,09 | NOK 6,09 | NOK 5,60 | 257,69K |
| 2026-06-01 | NOK 5,61 | -%2,26 | NOK 5,75 | NOK 5,85 | NOK 5,50 | 556,96K |
| 2026-05-29 | NOK 5,74 | -%4,33 | NOK 6,00 | NOK 6,00 | NOK 5,73 | 524,08K |