Sparebanken Norge SBNOR
OSL · Norveç · Finans
NOK 204,60-7,50 (-%3,54)
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 204,60 | -%3,54 | NOK 211,50 | NOK 211,50 | NOK 204,50 | 124,64K |
| 2026-09-30 | NOK 212,10 | -%0,16 | NOK 213,20 | NOK 214,70 | NOK 211,80 | 87,64K |
| 2026-09-29 | NOK 212,45 | -%1,35 | NOK 215,05 | NOK 215,50 | NOK 212,45 | 81,84K |
| 2026-09-28 | NOK 215,35 | +%0,68 | NOK 214,45 | NOK 216,45 | NOK 214,00 |
| 130,34K |
| 2026-09-25 | NOK 213,90 | +%1,86 | NOK 212,15 | NOK 214,80 | NOK 211,05 | 134,25K |
| 2026-09-24 | NOK 210,00 | +%0,19 | NOK 209,00 | NOK 210,90 | NOK 207,00 | 147,46K |
| 2026-09-23 | NOK 209,60 | -%0,43 | NOK 210,35 | NOK 210,60 | NOK 208,15 | 103,98K |
| 2026-09-22 | NOK 210,50 | -%0,80 | NOK 212,30 | NOK 213,00 | NOK 210,40 | 89,62K |
| 2026-09-21 | NOK 212,20 | +%1,24 | NOK 209,95 | NOK 212,75 | NOK 209,85 | 96,77K |
| 2026-09-18 | NOK 209,60 | -%0,71 | NOK 210,00 | NOK 211,25 | NOK 208,05 | 316,68K |
| 2026-09-17 | NOK 211,10 | +%1,27 | NOK 206,50 | NOK 212,30 | NOK 206,50 | 194,64K |
| 2026-09-16 | NOK 208,45 | +%0,22 | NOK 208,50 | NOK 209,15 | NOK 207,60 | 130,30K |
| 2026-09-15 | NOK 208,00 | +%1,19 | NOK 204,05 | NOK 208,95 | NOK 202,25 | 189,60K |
| 2026-09-14 | NOK 205,55 | -%0,15 | NOK 205,00 | NOK 208,50 | NOK 204,75 | 66,84K |
| 2026-09-11 | NOK 205,85 | +%0,81 | NOK 204,10 | NOK 207,50 | NOK 204,00 | 130,03K |
| 2026-09-10 | NOK 204,20 | +%0,84 | NOK 203,00 | NOK 205,50 | NOK 202,25 | 57,82K |
| 2026-09-09 | NOK 202,50 | -%1,20 | NOK 204,05 | NOK 204,20 | NOK 200,60 | 80,59K |
| 2026-09-08 | NOK 204,95 | -%0,75 | NOK 206,70 | NOK 207,35 | NOK 204,55 | 42,74K |
| 2026-09-07 | NOK 206,50 | +%0,29 | NOK 205,90 | NOK 206,95 | NOK 204,00 | 65,01K |
| 2026-09-04 | NOK 205,90 | +%0,37 | NOK 205,15 | NOK 206,45 | NOK 202,75 | 69,60K |
| 2026-09-03 | NOK 205,15 | +%0,32 | NOK 205,65 | NOK 206,20 | NOK 203,50 | 106,43K |
| 2026-09-02 | NOK 204,50 | +%0,99 | NOK 202,50 | NOK 204,50 | NOK 202,00 | 106,81K |
| 2026-09-01 | NOK 202,50 | -%0,81 | NOK 204,00 | NOK 204,60 | NOK 200,25 | 146,30K |
| 2026-08-31 | NOK 204,15 | -%1,14 | NOK 205,40 | NOK 206,90 | NOK 204,15 | 123,71K |
| 2026-08-28 | NOK 206,50 | +%0,63 | NOK 205,20 | NOK 206,50 | NOK 203,55 | 79,69K |
| 2026-08-27 | NOK 205,20 | +%0,24 | NOK 206,00 | NOK 206,85 | NOK 204,00 | 147,63K |
| 2026-08-26 | NOK 204,70 | -%0,22 | NOK 205,50 | NOK 206,20 | NOK 204,20 | 132,33K |
| 2026-08-25 | NOK 205,15 | +%1,61 | NOK 201,85 | NOK 206,35 | NOK 201,65 | 212,71K |
| 2026-08-24 | NOK 201,90 | +%4,44 | NOK 193,80 | NOK 202,00 | NOK 193,18 | 230,41K |
| 2026-08-21 | NOK 193,32 | +%0,69 | NOK 192,12 | NOK 194,40 | NOK 192,00 | 151,97K |
| 2026-08-20 | NOK 192,00 | -%0,18 | NOK 192,56 | NOK 193,62 | NOK 191,00 | 57,81K |
| 2026-08-19 | NOK 192,34 | -%1,87 | NOK 195,18 | NOK 195,60 | NOK 192,34 | 100,47K |
| 2026-08-18 | NOK 196,00 | -%1,20 | NOK 198,00 | NOK 198,14 | NOK 195,10 | 60,67K |
| 2026-08-17 | NOK 198,38 | +%1,40 | NOK 195,64 | NOK 200,00 | NOK 195,20 | 171,82K |
| 2026-08-14 | NOK 195,64 | -%0,13 | NOK 195,00 | NOK 195,98 | NOK 193,98 | 86,27K |
| 2026-08-13 | NOK 195,90 | +%2,83 | NOK 190,50 | NOK 195,90 | NOK 190,50 | 145,68K |
| 2026-08-12 | NOK 190,50 | -%2,06 | NOK 193,54 | NOK 193,54 | NOK 189,00 | 128,97K |
| 2026-08-11 | NOK 194,50 | +%0,26 | NOK 193,36 | NOK 194,52 | NOK 189,10 | 206,91K |
| 2026-08-10 | NOK 194,00 | -%2,58 | NOK 198,84 | NOK 198,84 | NOK 193,56 | 176,72K |
| 2026-08-07 | NOK 199,14 | -%0,20 | NOK 199,10 | NOK 199,88 | NOK 196,02 | 108,23K |
| 2026-08-06 | NOK 199,54 | +%0,16 | NOK 199,80 | NOK 200,95 | NOK 198,52 | 69,67K |
| 2026-08-05 | NOK 199,22 | -%0,15 | NOK 199,52 | NOK 199,52 | NOK 197,04 | 108,71K |
| 2026-08-04 | NOK 199,52 | +%0,87 | NOK 197,00 | NOK 199,52 | NOK 196,90 | 79,47K |
| 2026-08-03 | NOK 197,80 | +%0,62 | NOK 197,66 | NOK 197,80 | NOK 194,82 | 78,79K |
| 2026-07-31 | NOK 196,58 | +%0,62 | NOK 195,98 | NOK 197,74 | NOK 195,38 | 109,30K |
| 2026-07-30 | NOK 195,36 | +%2,82 | NOK 190,00 | NOK 195,50 | NOK 188,90 | 148,28K |
| 2026-07-29 | NOK 190,00 | -%1,92 | NOK 192,42 | NOK 193,96 | NOK 189,98 | 102,41K |
| 2026-07-28 | NOK 193,72 | +%0,41 | NOK 192,92 | NOK 193,92 | NOK 191,46 | 88,36K |
| 2026-07-27 | NOK 192,92 | -%0,34 | NOK 194,00 | NOK 194,16 | NOK 191,08 | 97,01K |
| 2026-07-24 | NOK 193,58 | -%0,01 | NOK 193,60 | NOK 194,86 | NOK 193,28 | 54,98K |
| 2026-07-23 | NOK 193,60 | -%1,81 | NOK 197,22 | NOK 197,22 | NOK 193,00 | 63,35K |
| 2026-07-22 | NOK 197,16 | +%0,64 | NOK 195,64 | NOK 199,10 | NOK 195,64 | 97,03K |
| 2026-07-21 | NOK 195,90 | +%0,96 | NOK 194,48 | NOK 195,90 | NOK 192,90 | 48,51K |
| 2026-07-20 | NOK 194,04 | -%0,25 | NOK 194,04 | NOK 195,46 | NOK 193,04 | 55,20K |
| 2026-07-17 | NOK 194,52 | +%0,37 | NOK 193,28 | NOK 195,54 | NOK 192,50 | 139,82K |
| 2026-07-16 | NOK 193,80 | +%0,56 | NOK 192,24 | NOK 195,00 | NOK 191,86 | 61,44K |
| 2026-07-15 | NOK 192,72 | +%0,14 | NOK 192,18 | NOK 192,72 | NOK 190,44 | 69,34K |
| 2026-07-14 | NOK 192,46 | -%0,71 | NOK 193,84 | NOK 193,84 | NOK 188,12 | 97,97K |
| 2026-07-13 | NOK 193,84 | +%0,32 | NOK 193,00 | NOK 194,72 | NOK 192,00 | 71,07K |
| 2026-07-10 | NOK 193,22 | -%0,46 | NOK 194,70 | NOK 195,64 | NOK 190,70 | 81,98K |
| 2026-07-09 | NOK 194,12 | +%1,03 | NOK 192,14 | NOK 196,30 | NOK 192,02 | 137,10K |
| 2026-07-08 | NOK 192,14 | +%0,27 | NOK 190,00 | NOK 193,66 | NOK 189,20 | 67,25K |
| 2026-07-07 | NOK 191,62 | +%1,27 | NOK 190,68 | NOK 192,00 | NOK 189,32 | 82,74K |
| 2026-07-06 | NOK 189,22 | +%0,34 | NOK 189,04 | NOK 189,76 | NOK 187,28 | 69,28K |
| 2026-07-03 | NOK 188,58 | +%0,47 | NOK 188,50 | NOK 188,70 | NOK 186,14 | 60,52K |
| 2026-07-02 | NOK 187,70 | +%1,81 | NOK 184,50 | NOK 188,20 | NOK 184,36 | 73,82K |
| 2026-07-01 | NOK 184,36 | -%0,80 | NOK 186,84 | NOK 187,80 | NOK 183,64 | 79,95K |
| 2026-06-30 | NOK 185,84 | +%0,35 | NOK 186,00 | NOK 186,50 | NOK 184,24 | 97,39K |
| 2026-06-29 | NOK 185,20 | +%0,54 | NOK 184,20 | NOK 185,98 | NOK 183,30 | 181,50K |
| 2026-06-26 | NOK 184,20 | +%0,09 | NOK 185,00 | NOK 185,60 | NOK 183,20 | 99,21K |
| 2026-06-25 | NOK 184,04 | -%0,41 | NOK 185,00 | NOK 185,24 | NOK 182,20 | 101,00K |
| 2026-06-24 | NOK 184,80 | -%0,24 | NOK 185,30 | NOK 185,92 | NOK 183,16 | 101,50K |
| 2026-06-23 | NOK 185,24 | -%1,81 | NOK 188,00 | NOK 188,84 | NOK 184,40 | 72,17K |
| 2026-06-22 | NOK 188,66 | +%1,95 | NOK 185,98 | NOK 189,30 | NOK 185,50 | 103,23K |
| 2026-06-19 | NOK 185,06 | +%0,30 | NOK 184,48 | NOK 188,00 | NOK 183,46 | 2,16M |
| 2026-06-18 | NOK 184,50 | -%0,42 | NOK 185,00 | NOK 186,52 | NOK 183,96 | 92,19K |
| 2026-06-17 | NOK 185,28 | +%1,16 | NOK 183,50 | NOK 185,28 | NOK 182,28 | 156,17K |
| 2026-06-16 | NOK 183,16 | +%0,09 | NOK 184,00 | NOK 184,04 | NOK 181,06 | 144,75K |
| 2026-06-15 | NOK 183,00 | -%0,08 | NOK 184,46 | NOK 185,32 | NOK 180,32 | 200,99K |
| 2026-06-12 | NOK 183,14 | +%1,97 | NOK 179,62 | NOK 184,26 | NOK 179,52 | 129,13K |
| 2026-06-11 | NOK 179,60 | -%1,16 | NOK 180,88 | NOK 181,74 | NOK 178,38 | 168,53K |
| 2026-06-10 | NOK 181,70 | -%1,24 | NOK 183,98 | NOK 184,10 | NOK 180,44 | 137,23K |
| 2026-06-09 | NOK 183,98 | +%0,45 | NOK 182,80 | NOK 184,20 | NOK 182,14 | 140,01K |
| 2026-06-08 | NOK 183,16 | -%1,22 | NOK 183,72 | NOK 185,42 | NOK 182,92 | 206,87K |
| 2026-06-05 | NOK 185,42 | +%0,54 | NOK 185,00 | NOK 187,20 | NOK 184,58 | 84,70K |
| 2026-06-04 | NOK 184,42 | -%0,08 | NOK 183,84 | NOK 185,78 | NOK 183,12 | 125,64K |
| 2026-06-03 | NOK 184,56 | -%0,03 | NOK 184,20 | NOK 184,56 | NOK 182,50 | 239,17K |
| 2026-06-02 | NOK 184,62 | -%1,92 | NOK 188,38 | NOK 188,54 | NOK 184,48 | 153,70K |
| 2026-06-01 | NOK 188,24 | -%1,08 | NOK 189,50 | NOK 191,00 | NOK 187,52 | 148,94K |
| 2026-05-29 | NOK 190,30 | +%0,53 | NOK 189,52 | NOK 191,28 | NOK 188,70 | 225,91K |