Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tallinn - Delayed Quote EUR

Nordecon AS (NCN1T.TL)

0.7710
-0.0180
(-2.28%)
At close: May 2 at 3:42:21 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.79000.79000.77000.77100.77108,081
Apr 30, 20250.78800.78900.78000.78900.78904,452
Apr 29, 20250.78600.78700.78500.78500.7850983
Apr 28, 20250.79500.79800.78400.78700.78708,604
Apr 25, 20250.79400.80000.79000.79600.796016,634
Apr 24, 20250.79800.81800.77500.78700.787048,163
Apr 23, 20250.82500.83800.82500.83600.83602,355
Apr 22, 20250.82000.82400.81900.82400.824018,031
Apr 17, 20250.83500.83800.82000.82000.820019,887
Apr 16, 20250.83000.83400.82200.83000.83003,437
Apr 15, 20250.83000.84000.82500.83000.83004,493
Apr 14, 20250.81400.83000.81400.83000.830016,436
Apr 11, 20250.80200.81800.80200.81300.813014,057
Apr 10, 20250.80000.82300.80000.82300.823014,896
Apr 9, 20250.80300.80300.79000.79000.79005,107
Apr 8, 20250.80200.81300.80000.80900.809011,898
Apr 7, 20250.80900.80900.76000.80500.805041,087
Apr 4, 20250.82400.82400.81000.82000.820012,177
Apr 3, 20250.83500.83500.81400.82400.824018,222
Apr 2, 20250.82700.85600.82500.84000.840018,639
Apr 1, 20250.83200.83200.82000.82000.82001,717
Mar 31, 20250.82200.82200.82200.82200.8220-
Mar 28, 20250.81700.84000.81700.82200.822014,182
Mar 27, 20250.81400.82000.80600.82000.82008,729
Mar 26, 20250.81300.81800.80700.81400.81408,089
Mar 25, 20250.81100.81900.81100.81800.8180288
Mar 24, 20250.81700.82200.80900.81100.811014,670
Mar 21, 20250.81600.82600.81600.82000.82009,084
Mar 20, 20250.82500.82700.81800.82300.82303,409
Mar 19, 20250.81800.82800.81500.82100.82105,614
Mar 18, 20250.82300.82500.81500.81900.81902,619
Mar 17, 20250.81500.83000.81400.81900.819013,157
Mar 14, 20250.81700.81800.80600.81400.81402,653
Mar 13, 20250.81800.82000.81000.81000.81004,823
Mar 12, 20250.79600.81800.79600.81800.81804,453
Mar 11, 20250.80300.81600.80000.80900.809019,628
Mar 10, 20250.84300.84500.80500.81700.817036,020
Mar 7, 20250.84000.84000.82400.83000.830011,116
Mar 6, 20250.85800.85800.82400.83000.830011,059
Mar 5, 20250.81100.85000.81100.85000.850014,403
Mar 4, 20250.87300.87400.81400.82500.825023,805
Mar 3, 20250.88000.88900.86400.87900.879013,267
Feb 28, 20250.84000.87800.83700.87500.875040,715
Feb 27, 20250.84500.85300.83900.84500.845010,962
Feb 26, 20250.84500.86000.84000.84500.845022,074
Feb 25, 20250.87100.87100.85000.86500.865027,048
Feb 21, 20250.87700.87700.87700.87700.8770-
Feb 20, 20250.88400.88400.86500.87700.87708,295
Feb 19, 20250.88300.89000.88200.88400.88406,775
Feb 18, 20250.89300.89300.88300.88500.885010,183
Feb 17, 20250.88600.89900.88200.88500.885024,539
Feb 14, 20250.86600.86600.86600.86600.8660-
Feb 13, 20250.87100.88800.85000.86600.866075,469
Feb 12, 20250.81100.86500.80300.85000.850083,940
Feb 11, 20250.82500.82900.80000.80300.803019,806
Feb 10, 20250.84500.84900.82400.82500.825021,059
Feb 7, 20250.85800.87400.84400.84500.845046,802
Feb 6, 20250.84000.85200.83000.84500.845062,096
Feb 5, 20250.78000.81500.78000.81500.815041,775
Feb 4, 20250.76100.77500.76100.77500.775029,381
Feb 3, 20250.76500.76800.76000.76500.76502,250
Jan 31, 20250.77000.77000.75600.76500.76508,735
Jan 30, 20250.76400.76400.76400.76400.7640-
Jan 29, 20250.76000.76800.75000.76400.76408,606
Jan 28, 20250.76400.77100.75700.76500.76506,197
Jan 27, 20250.78000.78200.76100.77200.772015,056
Jan 24, 20250.76900.78400.76500.77700.777020,756
Jan 23, 20250.74900.77000.74500.76700.767020,145
Jan 22, 20250.73900.75000.73900.74200.742013,746
Jan 21, 20250.73900.74600.73100.73700.737016,594
Jan 20, 20250.72600.73400.72500.73400.73405,834
Jan 17, 20250.72900.73100.72500.72500.72507,701
Jan 16, 20250.73000.73000.72000.72700.72703,310
Jan 15, 20250.73000.73000.72100.72100.72105,418
Jan 14, 20250.72500.73500.72500.72500.72504,990
Jan 13, 20250.71000.72500.71000.72500.72506,742
Jan 10, 20250.72000.72800.71600.72400.72405,293
Jan 9, 20250.70300.72800.70300.72800.72807,163
Jan 8, 20250.71700.71700.70500.70900.70903,665
Jan 7, 20250.70500.72000.70300.71000.71008,367
Jan 6, 20250.68800.72900.68800.70400.704018,122
Jan 3, 20250.68000.68900.67500.68600.68605,166
Jan 2, 20250.67200.67200.67200.67200.6720-
Dec 30, 20240.67200.67700.67000.67200.672010,935
Dec 27, 20240.67900.67900.67100.67100.67101,699
Dec 23, 20240.67500.68300.67400.67500.675010,605
Dec 20, 20240.67900.68000.66600.67200.67205,099
Dec 19, 20240.67600.68300.67000.67900.67902,893
Dec 18, 20240.68400.68400.68000.68300.68303,217
Dec 17, 20240.68100.68800.68100.68400.68401,533
Dec 16, 20240.68600.68900.68400.68400.68402,676
Dec 13, 20240.69000.69200.67600.68500.685011,881
Dec 12, 20240.67000.69000.67000.69000.690014,094
Dec 11, 20240.67000.67400.66400.67400.67401,765
Dec 10, 20240.66500.66500.66500.66500.6650-
Dec 9, 20240.66500.66500.66500.66500.6650-
Dec 6, 20240.66500.66500.66500.66500.6650-
Dec 5, 20240.66500.67000.66400.66500.665011,940
Dec 4, 20240.67400.67400.66200.66400.664019,621
Dec 3, 20240.67400.67500.66600.66800.668017,331
Dec 2, 20240.67500.68400.67000.67500.67504,221
Nov 29, 20240.68000.68200.66200.68200.68208,762
Nov 28, 20240.67000.67500.66500.66500.66502,064
Nov 27, 20240.67800.68800.66300.66800.668010,904
Nov 26, 20240.68000.69000.67000.68200.68206,179
Nov 25, 20240.69700.70400.67000.69100.69107,271
Nov 22, 20240.70700.70700.69800.70000.70001,240
Nov 21, 20240.70800.71000.70200.70200.70202,363
Nov 20, 20240.70000.71000.70000.70100.70104,531
Nov 19, 20240.70400.71300.69600.70100.701010,377
Nov 18, 20240.71000.71000.70000.70400.704015,397
Nov 15, 20240.71500.71500.70800.71300.71307,877
Nov 14, 20240.71100.71500.71000.71400.71401,085
Nov 13, 20240.72000.72800.71000.71500.71504,322
Nov 12, 20240.73400.73400.71700.72000.72004,520
Nov 11, 20240.72000.73600.71400.71600.716026,753
Nov 8, 20240.71900.71900.70000.71400.714027,056
Nov 7, 20240.71700.73700.70900.72000.720047,744
Nov 6, 20240.66000.67000.65000.67000.670011,078
Nov 5, 20240.65100.66800.64400.65500.655014,701
Nov 4, 20240.65000.66000.64400.65700.65709,411
Nov 1, 20240.64000.65200.64000.65200.65208,990
Oct 31, 20240.63200.64200.63000.64000.640010,328
Oct 30, 20240.63400.63800.62700.63100.63109,868
Oct 29, 20240.62600.63400.62500.63400.63408,388
Oct 28, 20240.63000.63000.62500.63000.63001,057
Oct 25, 20240.62300.63100.61600.63100.63105,573
Oct 24, 20240.62300.63300.61700.62000.62005,093
Oct 23, 20240.62500.63400.62200.62400.62407,373
Oct 22, 20240.61800.62700.61400.62500.62508,734
Oct 21, 20240.60000.61400.60000.61400.61403,816
Oct 18, 20240.60800.60800.60200.60600.60603,954
Oct 17, 20240.60000.61000.59800.60800.608019,581
Oct 16, 20240.59000.59100.58000.59100.59103,177
Oct 15, 20240.59300.59400.58400.58500.58503,651
Oct 14, 20240.59300.59400.58500.59400.59406,698
Oct 11, 20240.58800.59000.58500.59000.59004,397
Oct 10, 20240.58600.59800.58500.58800.58801,910
Oct 9, 20240.59600.59600.58000.58600.58603,726
Oct 8, 20240.58900.59700.58700.59600.59603,271
Oct 7, 20240.58200.59700.58200.58700.58707,671
Oct 4, 20240.59000.59500.58200.58500.58502,750
Oct 3, 20240.58200.59000.58200.59000.59003,796
Oct 2, 20240.58800.58800.58000.58000.58002,666
Oct 1, 20240.57800.58800.56800.58800.58801,821
Sep 30, 20240.58200.58500.56800.56900.56902,221
Sep 27, 20240.55500.58500.55000.58200.58201,732
Sep 26, 20240.55500.57500.54100.57500.57509,335
Sep 25, 20240.54700.55500.54200.55500.55502,453
Sep 24, 20240.55200.56000.54500.55000.55008,371
Sep 23, 20240.58200.58500.56000.56000.56007,889
Sep 20, 20240.58800.59000.58000.58000.58005,927
Sep 19, 20240.59000.59000.58200.58800.58801,349
Sep 18, 20240.58100.58800.58100.58800.58801,102
Sep 17, 20240.58700.58800.58400.58700.58705,022
Sep 16, 20240.58700.58700.58100.58200.58204,309
Sep 13, 20240.58100.58700.58000.58700.5870672
Sep 12, 20240.58500.58700.58100.58100.58101,907
Sep 11, 20240.58600.59000.58000.58200.58208,721
Sep 10, 20240.59000.59300.58400.58600.58602,646
Sep 9, 20240.58500.59400.58500.58600.58602,808
Sep 6, 20240.58300.59400.58300.59400.59401,321
Sep 5, 20240.58200.59500.58200.59300.59302,993
Sep 4, 20240.59500.59900.58400.58400.58402,133
Sep 3, 20240.60000.60100.58400.59100.59104,653
Sep 2, 20240.59000.60400.58000.59500.59507,506
Aug 30, 20240.59900.60400.59200.59200.59202,851
Aug 29, 20240.60000.60400.59500.59500.5950692
Aug 28, 20240.59200.60400.59200.60000.60002,900
Aug 27, 20240.61300.62000.59600.60000.60007,748
Aug 26, 20240.63400.63400.61300.61700.61706,553
Aug 23, 20240.63100.63400.62200.62500.62502,288
Aug 22, 20240.63200.63700.63000.63100.63104,412
Aug 21, 20240.63100.63500.63100.63200.63201,725
Aug 19, 20240.63000.64000.63000.63100.631016,370
Aug 16, 20240.63500.63500.62300.62900.62903,578
Aug 15, 20240.62400.63800.61700.63500.635020,183
Aug 14, 20240.60100.62000.59400.61000.610017,492
Aug 13, 20240.61400.61900.59000.60000.600015,985
Aug 12, 20240.56700.61900.56700.61400.614034,360
Aug 9, 20240.52000.56500.52000.56400.564047,981
Aug 8, 20240.51000.52100.50400.51900.519056,265
Aug 7, 20240.49000.49500.49000.49500.49503,302
Aug 6, 20240.48500.49600.48500.49500.49503,981
Aug 5, 20240.49150.49200.48100.49000.49008,363
Aug 2, 20240.49500.49600.49100.49200.49201,516
Aug 1, 20240.49100.49600.49000.49100.49102,879
Jul 31, 20240.49700.49700.49500.49500.49502,399
Jul 30, 20240.49500.49700.49400.49700.4970893
Jul 29, 20240.49000.49500.49000.49500.49501,343
Jul 26, 20240.49500.49500.49000.49400.49401,119
Jul 25, 20240.49500.49500.49500.49500.4950634
Jul 24, 20240.49500.49500.49100.49500.49503,104
Jul 23, 20240.49700.49800.49000.49500.49505,898
Jul 22, 20240.49000.49500.49000.49500.49502,229
Jul 19, 20240.49500.49500.49100.49400.49402,244
Jul 18, 20240.49300.49700.49000.49500.49501,203
Jul 17, 20240.49600.49800.49000.49000.49005,846
Jul 16, 20240.50000.50500.48000.49800.498023,183
Jul 15, 20240.50400.50400.49800.50000.50004,885
Jul 12, 20240.50500.50500.50000.50400.50403,120
Jul 11, 20240.50100.50500.50100.50100.50103,545
Jul 10, 20240.50000.50400.49600.50400.50405,369
Jul 9, 20240.50500.50500.49500.50000.50002,357
Jul 8, 20240.50500.50500.49200.49500.49502,192
Jul 5, 20240.49900.50500.49100.50000.50003,957
Jul 4, 20240.50500.50600.49000.49900.499016,383
Jul 3, 20240.50300.50700.49900.50000.500014,640
Jul 2, 20240.50200.50500.50200.50300.50301,598
Jul 1, 20240.51000.51300.50300.50300.50304,510
Jun 28, 20240.50800.51500.50400.51300.51304,763
Jun 27, 20240.50700.51300.50500.51000.51002,805
Jun 26, 20240.51100.51500.50600.50800.50801,140
Jun 25, 20240.51200.51200.50700.51100.51101,721
Jun 21, 20240.51300.51500.50500.51500.51505,771
Jun 20, 20240.51000.51900.51000.51000.51005,291
Jun 19, 20240.51500.51500.50000.51000.510010,222
Jun 18, 20240.51100.51800.50100.50800.50807,738
Jun 17, 20240.51300.52000.51100.51100.51104,726
Jun 14, 20240.52000.52000.51000.51500.515019,890
Jun 13, 20240.51900.52800.51900.52000.52002,938
Jun 12, 20240.52100.52400.51800.51800.51801,961
Jun 11, 20240.52100.52200.51900.51900.51902,651
Jun 10, 20240.51900.52800.51900.52100.52104,148
Jun 7, 20240.52400.52400.51800.51900.5190430
Jun 6, 20240.52000.52500.51700.51700.51708,864
Jun 5, 20240.51800.52200.51800.51800.51809,313
Jun 4, 20240.52400.52400.51800.52000.52003,571
Jun 3, 20240.51700.52600.51500.52000.52002,170
May 31, 20240.51500.52500.51500.51700.51707,055
May 30, 20240.52000.52500.51300.51500.51502,162
May 29, 20240.51500.52000.51500.52000.52002,370
May 28, 20240.51400.52000.51200.52000.520017,173
May 27, 20240.52000.52500.51300.52000.520011,887
May 24, 20240.51600.52500.51600.52200.52206,624
May 23, 20240.52500.52800.51900.52000.520012,236
May 22, 20240.52400.52800.52400.52600.52604,738
May 21, 20240.53000.53000.52200.52400.52402,713
May 20, 20240.53300.53300.52100.52600.52606,608
May 17, 20240.53000.53500.51500.53500.535020,639
May 16, 20240.53800.53800.52400.53000.530011,746
May 15, 20240.53000.54000.53000.53200.53208,778
May 14, 20240.53100.53100.52400.53000.53008,017
May 13, 20240.52000.54500.52000.53500.535030,715
May 10, 20240.50600.51000.50100.51000.510022,721
May 8, 20240.50500.50500.49800.50500.50502,837
May 7, 20240.50300.50700.50000.50500.505010,232
May 6, 20240.51400.51400.50000.50900.509011,157
May 3, 20240.51000.51400.51000.51400.51404,039
May 2, 20240.50400.51500.50000.50300.503020,595

Related Tickers

MRK1T.TL AS Merko Ehitus
28.25
+1.44%
 
MKS.F AS Merko Ehitus
27.55
-0.54%
 
PTR1L.VS PST Group AB
0.6000
0.00%
 
PEAB-B.ST Peab AB (publ)
80.30
+0.06%
 
AFRY.ST Afry AB
171.10
+2.15%
 
FIX Comfort Systems USA, Inc.
432.10
+3.36%