Vow ASA VOW
OSL · Norveç · Endüstriyel Hizmetler
NOK 3,07-0,05 (-%1,60)
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 3,12 | -%2,50 | NOK 3,23 | NOK 3,29 | NOK 2,92 | 4,99M |
| 2026-09-29 | NOK 3,20 | -%3,03 | NOK 3,21 | NOK 3,25 | NOK 3,10 | 2,30M |
| 2026-09-28 | NOK 3,30 | +%2,80 | NOK 3,25 | NOK 3,44 | NOK 3,22 | 4,89M |
| 2026-09-25 | NOK 3,21 | +%2,07 | NOK 3,17 | NOK 3,23 | NOK 3,11 |
| 2,41M |
| 2026-09-24 | NOK 3,14 | +%5,89 | NOK 3,05 | NOK 3,22 | NOK 2,95 | 5,78M |
| 2026-09-23 | NOK 2,97 | +%9,39 | NOK 2,78 | NOK 3,07 | NOK 2,78 | 5,50M |
| 2026-09-22 | NOK 2,71 | +%1,69 | NOK 2,66 | NOK 2,74 | NOK 2,57 | 999,24K |
| 2026-09-21 | NOK 2,67 | -%0,74 | NOK 2,74 | NOK 2,74 | NOK 2,64 | 690,45K |
| 2026-09-18 | NOK 2,69 | -%0,92 | NOK 2,70 | NOK 2,80 | NOK 2,63 | 2,53M |
| 2026-09-17 | NOK 2,71 | +%9,48 | NOK 2,48 | NOK 2,74 | NOK 2,47 | 3,39M |
| 2026-09-16 | NOK 2,48 | -%0,80 | NOK 2,54 | NOK 2,54 | NOK 2,42 | 1,09M |
| 2026-09-15 | NOK 2,50 | %0,00 | NOK 2,50 | NOK 2,55 | NOK 2,50 | 684,72K |
| 2026-09-14 | NOK 2,50 | +%0,40 | NOK 2,52 | NOK 2,55 | NOK 2,49 | 955,76K |
| 2026-09-11 | NOK 2,49 | +%0,20 | NOK 2,52 | NOK 2,52 | NOK 2,46 | 412,39K |
| 2026-09-10 | NOK 2,48 | +%4,19 | NOK 2,39 | NOK 2,51 | NOK 2,39 | 1,25M |
| 2026-09-09 | NOK 2,38 | -%1,24 | NOK 2,36 | NOK 2,43 | NOK 2,36 | 925,29K |
| 2026-09-08 | NOK 2,41 | +%1,05 | NOK 2,41 | NOK 2,44 | NOK 2,32 | 1,45M |
| 2026-09-07 | NOK 2,39 | -%0,42 | NOK 2,38 | NOK 2,39 | NOK 2,35 | 1,11M |
| 2026-09-04 | NOK 2,40 | +%0,63 | NOK 2,36 | NOK 2,40 | NOK 2,35 | 837,13K |
| 2026-09-03 | NOK 2,38 | -%1,45 | NOK 2,45 | NOK 2,45 | NOK 2,35 | 840,33K |
| 2026-09-02 | NOK 2,42 | -%1,43 | NOK 2,52 | NOK 2,52 | NOK 2,41 | 929,14K |
| 2026-09-01 | NOK 2,45 | -%1,60 | NOK 2,47 | NOK 2,52 | NOK 2,42 | 1,89M |
| 2026-08-31 | NOK 2,49 | -%1,96 | NOK 2,58 | NOK 2,65 | NOK 2,49 | 1,03M |
| 2026-08-28 | NOK 2,55 | +%1,19 | NOK 2,56 | NOK 2,63 | NOK 2,52 | 1,19M |
| 2026-08-27 | NOK 2,52 | -%3,64 | NOK 2,70 | NOK 2,72 | NOK 2,50 | 14,36M |
| 2026-08-26 | NOK 2,61 | +%6,53 | NOK 2,45 | NOK 2,61 | NOK 2,41 | 23,69M |
| 2026-08-25 | NOK 2,45 | +%6,06 | NOK 2,31 | NOK 2,46 | NOK 2,31 | 1,75M |
| 2026-08-24 | NOK 2,31 | -%2,33 | NOK 2,33 | NOK 2,40 | NOK 2,30 | 1,27M |
| 2026-08-21 | NOK 2,37 | -%0,42 | NOK 2,40 | NOK 2,40 | NOK 2,30 | 475,36K |
| 2026-08-20 | NOK 2,38 | -%1,04 | NOK 2,44 | NOK 2,45 | NOK 2,30 | 2,64M |
| 2026-08-19 | NOK 2,40 | +%1,69 | NOK 2,55 | NOK 2,55 | NOK 2,20 | 3,76M |
| 2026-08-18 | NOK 2,36 | -%1,67 | NOK 2,49 | NOK 2,49 | NOK 2,30 | 1,41M |
| 2026-08-17 | NOK 2,40 | +%3,23 | NOK 2,33 | NOK 2,52 | NOK 2,33 | 2,48M |
| 2026-08-14 | NOK 2,33 | +%1,75 | NOK 2,44 | NOK 2,44 | NOK 2,30 | 611,23K |
| 2026-08-13 | NOK 2,29 | +%0,44 | NOK 2,28 | NOK 2,40 | NOK 2,25 | 630,76K |
| 2026-08-12 | NOK 2,28 | +%0,22 | NOK 2,30 | NOK 2,32 | NOK 2,22 | 657,47K |
| 2026-08-11 | NOK 2,27 | +%2,25 | NOK 2,27 | NOK 2,27 | NOK 2,19 | 372,37K |
| 2026-08-10 | NOK 2,22 | +%0,45 | NOK 2,25 | NOK 2,25 | NOK 2,19 | 927,27K |
| 2026-08-07 | NOK 2,21 | -%1,34 | NOK 2,22 | NOK 2,30 | NOK 2,19 | 792,92K |
| 2026-08-06 | NOK 2,24 | -%3,86 | NOK 2,33 | NOK 2,33 | NOK 2,24 | 518,11K |
| 2026-08-05 | NOK 2,33 | +%4,95 | NOK 2,21 | NOK 2,35 | NOK 2,21 | 1,25M |
| 2026-08-04 | NOK 2,22 | +%1,37 | NOK 2,21 | NOK 2,27 | NOK 2,21 | 385,43K |
| 2026-08-03 | NOK 2,19 | +%1,62 | NOK 2,16 | NOK 2,22 | NOK 2,15 | 173,66K |
| 2026-07-31 | NOK 2,15 | -%0,69 | NOK 2,15 | NOK 2,23 | NOK 2,15 | 288,39K |
| 2026-07-30 | NOK 2,17 | -%0,23 | NOK 2,16 | NOK 2,18 | NOK 2,15 | 148,09K |
| 2026-07-29 | NOK 2,17 | +%0,23 | NOK 2,18 | NOK 2,19 | NOK 2,15 | 136,73K |
| 2026-07-28 | NOK 2,17 | +%0,93 | NOK 2,15 | NOK 2,19 | NOK 2,15 | 78,73K |
| 2026-07-27 | NOK 2,15 | -%0,46 | NOK 2,20 | NOK 2,20 | NOK 2,15 | 379,11K |
| 2026-07-24 | NOK 2,16 | %0,00 | NOK 2,15 | NOK 2,20 | NOK 2,15 | 457,92K |
| 2026-07-23 | NOK 2,16 | -%0,92 | NOK 2,16 | NOK 2,19 | NOK 2,15 | 809,50K |
| 2026-07-22 | NOK 2,18 | +%1,16 | NOK 2,15 | NOK 2,22 | NOK 2,15 | 1,10M |
| 2026-07-21 | NOK 2,15 | %0,00 | NOK 2,16 | NOK 2,18 | NOK 2,15 | 352,22K |
| 2026-07-20 | NOK 2,15 | -%0,92 | NOK 2,24 | NOK 2,24 | NOK 2,15 | 225,46K |
| 2026-07-17 | NOK 2,17 | -%0,91 | NOK 2,16 | NOK 2,20 | NOK 2,15 | 455,37K |
| 2026-07-16 | NOK 2,19 | -%0,45 | NOK 2,20 | NOK 2,20 | NOK 2,15 | 1,68M |
| 2026-07-15 | NOK 2,20 | -%1,34 | NOK 2,29 | NOK 2,29 | NOK 2,15 | 952,82K |
| 2026-07-14 | NOK 2,23 | -%1,11 | NOK 2,29 | NOK 2,29 | NOK 2,22 | 265,31K |
| 2026-07-13 | NOK 2,26 | +%0,44 | NOK 2,25 | NOK 2,27 | NOK 2,21 | 311,82K |
| 2026-07-10 | NOK 2,25 | -%0,66 | NOK 2,23 | NOK 2,31 | NOK 2,21 | 382,28K |
| 2026-07-09 | NOK 2,27 | -%2,58 | NOK 2,30 | NOK 2,30 | NOK 2,21 | 697,68K |
| 2026-07-08 | NOK 2,33 | +%0,43 | NOK 2,31 | NOK 2,41 | NOK 2,26 | 1,02M |
| 2026-07-07 | NOK 2,32 | +%1,76 | NOK 2,32 | NOK 2,34 | NOK 2,27 | 768,75K |
| 2026-07-06 | NOK 2,28 | +%2,02 | NOK 2,28 | NOK 2,32 | NOK 2,24 | 342,13K |
| 2026-07-03 | NOK 2,23 | +%2,29 | NOK 2,30 | NOK 2,30 | NOK 2,17 | 220,40K |
| 2026-07-02 | NOK 2,18 | +%0,93 | NOK 2,16 | NOK 2,35 | NOK 2,15 | 1,62M |
| 2026-07-01 | NOK 2,16 | +%0,47 | NOK 2,15 | NOK 2,16 | NOK 2,15 | 129,14K |
| 2026-06-30 | NOK 2,15 | -%2,05 | NOK 2,25 | NOK 2,25 | NOK 2,15 | 317,03K |
| 2026-06-29 | NOK 2,19 | +%1,39 | NOK 2,22 | NOK 2,22 | NOK 2,17 | 230,95K |
| 2026-06-26 | NOK 2,16 | +%0,70 | NOK 2,15 | NOK 2,18 | NOK 2,15 | 241,51K |
| 2026-06-25 | NOK 2,15 | %0,00 | NOK 2,15 | NOK 2,22 | NOK 2,15 | 200,61K |
| 2026-06-24 | NOK 2,15 | -%2,27 | NOK 2,20 | NOK 2,22 | NOK 2,13 | 884,63K |
| 2026-06-23 | NOK 2,20 | -%4,35 | NOK 2,30 | NOK 2,30 | NOK 2,20 | 243,23K |
| 2026-06-22 | NOK 2,30 | +%2,68 | NOK 2,20 | NOK 2,30 | NOK 2,19 | 626,78K |
| 2026-06-19 | NOK 2,24 | +%1,36 | NOK 2,35 | NOK 2,35 | NOK 2,19 | 222,57K |
| 2026-06-18 | NOK 2,21 | -%0,23 | NOK 2,22 | NOK 2,24 | NOK 2,18 | 459,52K |
| 2026-06-17 | NOK 2,21 | -%3,70 | NOK 2,30 | NOK 2,30 | NOK 2,21 | 391,00K |
| 2026-06-16 | NOK 2,30 | +%0,22 | NOK 2,30 | NOK 2,37 | NOK 2,29 | 940,86K |
| 2026-06-15 | NOK 2,30 | +%5,76 | NOK 2,21 | NOK 2,35 | NOK 2,20 | 5,90M |
| 2026-06-12 | NOK 2,17 | +%4,33 | NOK 2,11 | NOK 2,20 | NOK 2,08 | 752,08K |
| 2026-06-11 | NOK 2,08 | -%2,80 | NOK 2,15 | NOK 2,16 | NOK 2,08 | 545,87K |
| 2026-06-10 | NOK 2,14 | -%1,83 | NOK 2,21 | NOK 2,21 | NOK 2,13 | 1,05M |
| 2026-06-09 | NOK 2,18 | -%1,13 | NOK 2,17 | NOK 2,23 | NOK 2,17 | 433,20K |
| 2026-06-08 | NOK 2,20 | -%2,86 | NOK 2,39 | NOK 2,39 | NOK 2,20 | 909,73K |
| 2026-06-05 | NOK 2,27 | +%5,58 | NOK 2,12 | NOK 2,35 | NOK 2,12 | 1,63M |
| 2026-06-04 | NOK 2,15 | -%6,11 | NOK 2,29 | NOK 2,31 | NOK 2,15 | 1,07M |
| 2026-06-03 | NOK 2,29 | -%1,72 | NOK 2,35 | NOK 2,35 | NOK 2,27 | 1,58M |
| 2026-06-02 | NOK 2,33 | -%3,32 | NOK 2,39 | NOK 2,41 | NOK 2,32 | 1,91M |
| 2026-06-01 | NOK 2,41 | -%3,79 | NOK 2,49 | NOK 2,52 | NOK 2,40 | 1,99M |
| 2026-05-29 | NOK 2,51 | -%0,60 | NOK 2,53 | NOK 2,56 | NOK 2,50 | 539,87K |
| 2026-05-28 | NOK 2,52 | +%0,60 | NOK 2,51 | NOK 2,59 | NOK 2,51 | 630,83K |