Zelluna ASA ZLNA
OSL · Norveç · Sağlık Teknolojisi
NOK 20,40+0,50 (+%2,51)
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 20,40 | +%2,51 | NOK 19,90 | NOK 20,60 | NOK 19,90 | 5,96K |
| 2026-09-30 | NOK 19,90 | -%1,97 | NOK 20,30 | NOK 20,70 | NOK 19,65 | 10,34K |
| 2026-09-29 | NOK 20,30 | +%2,27 | NOK 20,80 | NOK 20,80 | NOK 19,50 | 19,38K |
| 2026-09-28 | NOK 19,85 | +%2,32 | NOK 19,35 | NOK 19,85 | NOK 19,05 | 25,93K |
| 2026-09-25 | NOK 19,40 | -%2,02 | NOK 19,90 | NOK 19,90 | NOK 19,30 | 24,75K |
| 2026-09-24 | NOK 19,80 | -%1,00 | NOK 21,00 | NOK 21,00 | NOK 19,80 | 20,01K |
| 2026-09-23 | NOK 20,00 | -%4,76 | NOK 21,00 | NOK 21,00 | NOK 20,00 | 19,41K |
| 2026-09-22 | NOK 21,00 | +%2,94 | NOK 20,10 | NOK 21,00 | NOK 20,10 | 18,10K |
| 2026-09-21 | NOK 20,40 | -%0,49 | NOK 21,40 | NOK 21,40 | NOK 20,10 | 18,37K |
| 2026-09-18 | NOK 20,50 | +%0,49 | NOK 21,00 | NOK 21,00 | NOK 19,70 | 12,49K |
| 2026-09-17 | NOK 20,40 | -%0,49 | NOK 20,50 | NOK 20,90 | NOK 19,55 | 23,02K |
| 2026-09-16 | NOK 20,50 | +%0,49 | NOK 20,50 | NOK 20,60 | NOK 20,00 | 10,46K |
| 2026-09-15 | NOK 20,40 | -%0,49 | NOK 22,00 | NOK 22,00 | NOK 19,50 | 46,84K |
| 2026-09-14 | NOK 20,50 | %0,00 | NOK 20,30 | NOK 20,90 | NOK 19,55 | 28,58K |
| 2026-09-11 | NOK 20,50 | -%3,30 | NOK 21,20 | NOK 21,30 | NOK 20,30 | 57,28K |
| 2026-09-10 | NOK 21,20 | -%3,64 | NOK 22,00 | NOK 22,80 | NOK 21,20 | 82,40K |
| 2026-09-09 | NOK 22,00 | -%4,76 | NOK 24,00 | NOK 24,00 | NOK 21,60 | 64,94K |
| 2026-09-08 | NOK 23,10 | +%1,32 | NOK 23,00 | NOK 24,00 | NOK 22,30 | 67,88K |
| 2026-09-07 | NOK 22,80 | +%5,07 | NOK 21,80 | NOK 24,60 | NOK 21,00 | 138,89K |
| 2026-09-04 | NOK 21,70 | -%10,33 | NOK 24,30 | NOK 24,60 | NOK 21,70 | 370,83K |
| 2026-09-03 | NOK 24,20 | -%11,36 | NOK 27,00 | NOK 27,30 | NOK 24,20 | 500,69K |
| 2026-09-02 | NOK 27,30 | -%5,54 | NOK 29,90 | NOK 29,90 | NOK 27,30 | 128,09K |
| 2026-09-01 | NOK 28,90 | -%0,34 | NOK 29,50 | NOK 29,80 | NOK 27,00 | 278,16K |
| 2026-08-31 | NOK 29,00 | +%15,54 | NOK 25,80 | NOK 30,40 | NOK 25,80 | 580,73K |
| 2026-08-28 | NOK 25,10 | +%12,05 | NOK 22,50 | NOK 25,10 | NOK 22,00 | 125,73K |
| 2026-08-27 | NOK 22,40 | +%1,82 | NOK 22,40 | NOK 22,50 | NOK 22,00 | 69,37K |
| 2026-08-26 | NOK 22,00 | +%1,38 | NOK 22,40 | NOK 22,40 | NOK 21,20 | 45,96K |
| 2026-08-25 | NOK 21,70 | +%2,84 | NOK 21,20 | NOK 22,20 | NOK 21,20 | 33,35K |
| 2026-08-24 | NOK 21,10 | -%5,38 | NOK 22,30 | NOK 22,30 | NOK 21,00 | 39,27K |
| 2026-08-21 | NOK 22,30 | +%1,36 | NOK 21,00 | NOK 22,40 | NOK 20,80 | 23,94K |
| 2026-08-20 | NOK 22,00 | -%1,79 | NOK 22,40 | NOK 22,40 | NOK 21,40 | 48,30K |
| 2026-08-19 | NOK 22,40 | +%5,66 | NOK 22,60 | NOK 22,60 | NOK 21,00 | 77,65K |
| 2026-08-18 | NOK 21,20 | -%5,78 | NOK 23,00 | NOK 23,00 | NOK 21,20 | 12,49K |
| 2026-08-17 | NOK 22,50 | +%7,14 | NOK 21,00 | NOK 22,90 | NOK 19,85 | 93,26K |
| 2026-08-14 | NOK 21,00 | -%0,94 | NOK 20,50 | NOK 21,00 | NOK 19,90 | 90,38K |
| 2026-08-13 | NOK 21,20 | -%1,40 | NOK 22,50 | NOK 22,50 | NOK 21,00 | 51,91K |
| 2026-08-12 | NOK 21,50 | -%1,38 | NOK 22,00 | NOK 22,70 | NOK 21,20 | 16,63K |
| 2026-08-11 | NOK 21,80 | -%3,11 | NOK 23,00 | NOK 23,00 | NOK 21,80 | 32,90K |
| 2026-08-10 | NOK 22,50 | -%0,44 | NOK 23,00 | NOK 23,70 | NOK 22,30 | 45,07K |
| 2026-08-07 | NOK 22,60 | +%0,44 | NOK 22,50 | NOK 22,90 | NOK 22,50 | 7,27K |
| 2026-08-06 | NOK 22,50 | -%1,32 | NOK 23,40 | NOK 23,40 | NOK 22,40 | 19,33K |
| 2026-08-05 | NOK 22,80 | +%0,88 | NOK 23,50 | NOK 23,50 | NOK 22,60 | 4,58K |
| 2026-08-04 | NOK 22,60 | %0,00 | NOK 22,20 | NOK 23,10 | NOK 22,20 | 10,84K |
| 2026-08-03 | NOK 22,60 | -%2,59 | NOK 23,30 | NOK 23,30 | NOK 22,60 | 17,97K |
| 2026-07-31 | NOK 23,20 | +%7,91 | NOK 21,80 | NOK 23,20 | NOK 21,80 | 70,97K |
| 2026-07-30 | NOK 21,50 | -%3,15 | NOK 23,00 | NOK 23,00 | NOK 21,50 | 12,52K |
| 2026-07-29 | NOK 22,20 | -%1,33 | NOK 23,00 | NOK 23,00 | NOK 22,20 | 14,99K |
| 2026-07-28 | NOK 22,50 | +%1,35 | NOK 22,30 | NOK 23,20 | NOK 22,30 | 78,00K |
| 2026-07-27 | NOK 22,20 | +%4,72 | NOK 22,30 | NOK 22,30 | NOK 21,70 | 24,57K |
| 2026-07-24 | NOK 21,20 | -%3,20 | NOK 21,30 | NOK 21,60 | NOK 21,00 | 17,82K |
| 2026-07-23 | NOK 21,90 | +%2,34 | NOK 22,00 | NOK 22,00 | NOK 21,60 | 14,97K |
| 2026-07-22 | NOK 21,40 | -%1,83 | NOK 21,90 | NOK 21,90 | NOK 21,30 | 8,22K |
| 2026-07-21 | NOK 21,80 | -%2,24 | NOK 22,30 | NOK 22,30 | NOK 21,30 | 12,00K |
| 2026-07-20 | NOK 22,30 | +%0,90 | NOK 21,00 | NOK 22,30 | NOK 21,00 | 18,64K |
| 2026-07-17 | NOK 22,10 | +%0,91 | NOK 22,00 | NOK 22,10 | NOK 20,40 | 9,80K |
| 2026-07-16 | NOK 21,90 | -%3,95 | NOK 22,80 | NOK 22,80 | NOK 21,50 | 11,04K |
| 2026-07-15 | NOK 22,80 | +%3,64 | NOK 23,00 | NOK 23,00 | NOK 21,50 | 27,41K |
| 2026-07-14 | NOK 22,00 | +%11,68 | NOK 21,00 | NOK 22,70 | NOK 21,00 | 74,06K |
| 2026-07-13 | NOK 19,70 | +%1,55 | NOK 19,90 | NOK 20,00 | NOK 19,55 | 22,05K |
| 2026-07-10 | NOK 19,40 | %0,00 | NOK 19,95 | NOK 19,95 | NOK 19,20 | 12,77K |
| 2026-07-09 | NOK 19,40 | +%4,58 | NOK 19,25 | NOK 19,90 | NOK 18,70 | 17,45K |
| 2026-07-08 | NOK 18,55 | +%0,82 | NOK 18,40 | NOK 18,95 | NOK 18,20 | 9,55K |
| 2026-07-07 | NOK 18,40 | -%1,08 | NOK 19,40 | NOK 19,40 | NOK 18,30 | 5,09K |
| 2026-07-06 | NOK 18,60 | -%4,12 | NOK 19,80 | NOK 19,80 | NOK 18,50 | 2,55K |
| 2026-07-03 | NOK 19,40 | +%5,43 | NOK 18,40 | NOK 19,40 | NOK 18,40 | 7,06K |
| 2026-07-02 | NOK 18,40 | +%1,66 | NOK 18,20 | NOK 19,05 | NOK 18,20 | 9,18K |
| 2026-07-01 | NOK 18,10 | -%3,72 | NOK 19,95 | NOK 19,95 | NOK 18,10 | 24,09K |
| 2026-06-30 | NOK 18,80 | -%4,57 | NOK 20,00 | NOK 20,00 | NOK 18,80 | 26,96K |
| 2026-06-29 | NOK 19,70 | +%5,91 | NOK 19,40 | NOK 20,00 | NOK 19,20 | 32,23K |
| 2026-06-26 | NOK 18,60 | +%2,20 | NOK 19,05 | NOK 19,05 | NOK 18,20 | 32,83K |
| 2026-06-25 | NOK 18,20 | +%0,28 | NOK 18,20 | NOK 18,80 | NOK 18,20 | 10,94K |
| 2026-06-24 | NOK 18,15 | -%1,63 | NOK 18,60 | NOK 19,40 | NOK 17,95 | 25,76K |
| 2026-06-23 | NOK 18,45 | -%2,38 | NOK 19,45 | NOK 19,45 | NOK 18,20 | 17,60K |
| 2026-06-22 | NOK 18,90 | -%0,53 | NOK 19,00 | NOK 19,65 | NOK 18,60 | 56,60K |
| 2026-06-19 | NOK 19,00 | +%1,60 | NOK 18,85 | NOK 19,00 | NOK 18,30 | 42,09K |
| 2026-06-18 | NOK 18,70 | -%9,22 | NOK 18,90 | NOK 18,90 | NOK 18,05 | 3,29M |
| 2026-06-17 | NOK 20,60 | -%2,37 | NOK 21,00 | NOK 21,00 | NOK 19,95 | 15,60K |
| 2026-06-16 | NOK 21,10 | -%0,47 | NOK 21,20 | NOK 21,20 | NOK 19,20 | 59,05K |
| 2026-06-15 | NOK 21,20 | +%3,41 | NOK 19,80 | NOK 21,20 | NOK 19,80 | 19,55K |
| 2026-06-12 | NOK 20,50 | +%2,50 | NOK 22,00 | NOK 22,00 | NOK 19,80 | 14,03K |
| 2026-06-11 | NOK 20,00 | -%8,26 | NOK 21,00 | NOK 21,90 | NOK 20,00 | 39,89K |
| 2026-06-10 | NOK 21,80 | -%0,91 | NOK 22,00 | NOK 22,00 | NOK 20,70 | 21,30K |
| 2026-06-09 | NOK 22,00 | %0,00 | NOK 23,10 | NOK 23,10 | NOK 22,00 | 4,61K |
| 2026-06-08 | NOK 22,00 | -%3,93 | NOK 23,50 | NOK 23,50 | NOK 22,00 | 13,45K |
| 2026-06-05 | NOK 22,90 | +%0,44 | NOK 22,80 | NOK 23,00 | NOK 22,40 | 8,63K |
| 2026-06-04 | NOK 22,80 | +%5,56 | NOK 21,40 | NOK 23,00 | NOK 21,40 | 40,30K |
| 2026-06-03 | NOK 21,60 | +%2,37 | NOK 21,70 | NOK 21,70 | NOK 20,00 | 2,24K |
| 2026-06-02 | NOK 21,10 | +%0,48 | NOK 20,60 | NOK 21,40 | NOK 20,60 | 11,02K |
| 2026-06-01 | NOK 21,00 | -%3,23 | NOK 21,70 | NOK 21,70 | NOK 20,50 | 25,12K |
| 2026-05-29 | NOK 21,70 | -%2,25 | NOK 21,80 | NOK 22,20 | NOK 21,70 | 5,15K |