DNO ASA (NK1A)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.042 | -4.49919657204 | 0.9335 | 0.9335 | 0.899 | 6262 | 0.90863124 | DE |
| 4 | -0.1805 | -16.8376865672 | 1.072 | 1.18 | 0.899 | 14445 | 1.00133091 | DE |
| 12 | 0.0035 | 0.394144144144 | 0.888 | 1.18 | 0.888 | 8010 | 0.99547343 | DE |
| 26 | 0.0235 | 2.70737327189 | 0.868 | 1.18 | 0.8275 | 7608 | 0.971477 | DE |
| 52 | -0.095 | -9.63000506842 | 0.9865 | 1.18 | 0.77 | 14060 | 0.87594916 | DE |
| 156 | 0.0295 | 3.4222737819 | 0.862 | 1.18 | 0.77 | 12974 | 0.87866912 | DE |
| 260 | 0.0295 | 3.4222737819 | 0.862 | 1.18 | 0.77 | 12974 | 0.87866912 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 0.905 | 0.006 | 0.67 | 0.905 | 0.905 | 0.905 | 2997 |
| 1730409960 | 0.899 | 0 | 0.00 | 0.899 | 0.899 | 0.899 | 0 |
| 1730323560 | 0.899 | 0 | 0.00 | 0.899 | 0.899 | 0.899 | 0 |
| 1730237160 | 0.899 | -0.008 | -0.88 | 0.9015 | 0.9015 | 0.899 | 6097 |
| 1730150760 | 0.907 | -0.0265 | -2.84 | 0.9315 | 0.9315 | 0.907 | 9692 |
| 1729888020 | 0.9335 | -0.0145 | -1.53 | 0.9335 | 0.9335 | 0.9335 | 2997 |
| 1729801560 | 0.948 | -0.0015 | -0.16 | 0.946 | 0.948 | 0.946 | 2501 |
| 1729715160 | 0.9495 | -0.014 | -1.45 | 0.9495 | 0.9495 | 0.9495 | 11 |
| 1729628760 | 0.9635 | 0.011 | 1.15 | 0.941 | 0.9635 | 0.94 | 80550 |
| 1729542360 | 0.9525 | 0.004 | 0.42 | 0.95 | 0.9525 | 0.95 | 4235 |
| 1729283160 | 0.9485 | -0.0155 | -1.61 | 0.963 | 0.963 | 0.9485 | 6800 |
| 1729196760 | 0.964 | -0.009 | -0.92 | 0.95 | 0.964 | 0.95 | 5000 |
| 1729110360 | 0.973 | 0.004 | 0.41 | 0.961 | 0.973 | 0.961 | 3001 |
| 1729023960 | 0.969 | -0.086 | -8.15 | 0.989 | 0.989 | 0.9615 | 22510 |
| 1728937620 | 1.055 | -0.02 | -1.59 | 1.18 | 1.18 | 1.055 | 26256 |
| 1728678360 | 1.072 | -0.01 | -1.11 | 1.073 | 1.073 | 1.072 | 25500 |
| 1728591960 | 1.084 | 0.02 | 1.78 | 1.06 | 1.084 | 1.06 | 5200 |
| 1728505560 | 1.065 | -0.03 | -2.47 | 1.065 | 1.065 | 1.065 | 1170 |
| 1728419160 | 1.092 | 0 | 0.00 | 1.092 | 1.092 | 1.092 | 0 |
| 1728332760 | 1.092 | 0.04 | 3.51 | 1.075 | 1.093 | 1.074 | 11046 |
| 1728073560 | 1.055 | -0.01 | -0.47 | 1.072 | 1.072 | 1.055 | 33000 |
| 1727987220 | 1.06 | 0.03 | 2.61 | 1.06 | 1.06 | 1.06 | 2895 |
| 1727900820 | 1.0329999 | 0.04 | 3.66 | 1.0389999 | 1.0389999 | 1.0329999 | 11050 |
| 1727814420 | 0.9965 | 0.039 | 4.07 | 0.9675 | 0.9965 | 0.9675 | 6900 |
| 1727728020 | 0.9575 | -0.0045 | -0.47 | 0.976 | 0.976 | 0.9575 | 700 |
| 1727468760 | 0.962 | 0.009 | 0.94 | 0.962 | 0.962 | 0.962 | 500 |
| 1727382360 | 0.953 | -0.041 | -4.12 | 0.9495 | 0.953 | 0.9495 | 3524 |
| 1727295960 | 0.994 | -0.019 | -1.88 | 1.002 | 1.002 | 0.994 | 2525 |
| 1727209560 | 1.0129999 | 0.02 | 2.01 | 1.002 | 1.0129999 | 1.002 | 2027 |
| 1727123160 | 0.993 | 0.018 | 1.85 | 0.9745 | 0.993 | 0.9745 | 611 |
| 1726864020 | 0.975 | -0.014 | -1.42 | 0.979 | 0.979 | 0.975 | 12000 |
| 1726777560 | 0.989 | 0 | 0.00 | 0.989 | 0.989 | 0.989 | 0 |
| 1726691160 | 0.989 | 0 | 0.00 | 0.989 | 0.989 | 0.989 | 0 |
| 1726604760 | 0.989 | 0.01 | 1.02 | 0.974 | 0.989 | 0.974 | 1693 |
| 1726518420 | 0.979 | 0.008 | 0.82 | 0.979 | 0.979 | 0.979 | 11 |
| 1726259160 | 0.971 | 0.0105 | 1.09 | 0.961 | 0.971 | 0.961 | 3640 |
| 1726172760 | 0.9605 | 0.027 | 2.89 | 0.937 | 0.9605 | 0.937 | 10000 |
| 1726086360 | 0.9335 | 0.0295 | 3.26 | 0.924 | 0.9335 | 0.924 | 12190 |
| 1725999960 | 0.904 | -0.0275 | -2.95 | 0.9245 | 0.9245 | 0.9 | 8001 |
| 1725913620 | 0.9315 | -0.016 | -1.69 | 0.9425 | 0.9425 | 0.9295 | 1213 |
| 1725654360 | 0.9475 | -0.017 | -1.76 | 0.948 | 0.9505 | 0.9475 | 1050 |
| 1725567960 | 0.9645 | 0 | 0.00 | 0.9645 | 0.9645 | 0.9645 | 0 |
| 1725481560 | 0.9645 | -0.0045 | -0.46 | 0.9645 | 0.9645 | 0.9645 | 2300 |
| 1725395160 | 0.969 | -0.044 | -4.34 | 1.0009999 | 1.0009999 | 0.9685 | 5765 |
| 1725308760 | 1.0129999 | -0 | -0.30 | 1.0129999 | 1.0129999 | 1.0129999 | 195 |
| 1725049560 | 1.016 | -0.02 | -1.45 | 1.008 | 1.016 | 1.008 | 82 |
| 1724963160 | 1.0309999 | 0.01 | 0.59 | 1.0309999 | 1.0309999 | 1.0309999 | 22436 |
| 1724876820 | 1.0249999 | 0 | 0.00 | 1.0249999 | 1.0249999 | 1.0249999 | 0 |
| 1724790420 | 1.0249999 | 0 | 0.10 | 1.0249999 | 1.0249999 | 1.0249999 | 5000 |
| 1724704020 | 1.024 | 0.03 | 3.12 | 1.043 | 1.043 | 1.024 | 2657 |
| 1724444820 | 0.993 | 0 | 0.00 | 0.993 | 0.993 | 0.993 | 0 |
| 1724358420 | 0.993 | -0.044 | -4.24 | 1.004 | 1.004 | 0.993 | 8750 |
| 1724271960 | 1.0369999 | -0 | -0.10 | 1.036 | 1.0369999 | 1.036 | 2694 |
| 1724185620 | 1.038 | 0 | 0.00 | 1.038 | 1.038 | 1.038 | 0 |
| 1724099220 | 1.038 | 0.04 | 4.22 | 1.01 | 1.038 | 1.01 | 2212 |
| 1723840020 | 0.996 | 0 | 0.00 | 0.996 | 0.996 | 0.996 | 0 |
| 1723753620 | 0.996 | 0.077 | 8.38 | 0.9605 | 0.996 | 0.9575 | 8115 |
| 1723667160 | 0.919 | 0.014 | 1.55 | 0.919 | 0.919 | 0.919 | 450 |
| 1723580760 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1723494360 | 0.905 | 0.0015 | 0.17 | 0.905 | 0.905 | 0.905 | 4 |
| 1723235220 | 0.9035 | 0.0285 | 3.26 | 0.888 | 0.9035 | 0.888 | 5750 |
| 1723148820 | 0.875 | -0.014 | -1.57 | 0.881 | 0.881 | 0.875 | 3997 |
| 1723062360 | 0.889 | 0.031 | 3.61 | 0.8755 | 0.889 | 0.8725 | 18909 |
| 1722975960 | 0.858 | 0.003 | 0.35 | 0.8755 | 0.8895 | 0.858 | 2424 |
| 1722889620 | 0.855 | -0.041 | -4.58 | 0.8355 | 0.855 | 0.8275 | 28516 |
| 1722630360 | 0.896 | -0.0535 | -5.63 | 0.9165 | 0.9165 | 0.896 | 10001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
