Eidesvik Offshore ASA EIOF
OSL · Norveç · Ulaştırma
NOK 17,05-0,10 (-%0,58)
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 17,15 | +%0,29 | NOK 17,15 | NOK 17,45 | NOK 17,15 | 15,07K |
| 2026-09-29 | NOK 17,10 | %0,00 | NOK 17,05 | NOK 17,10 | NOK 17,05 | 3,56K |
| 2026-09-28 | NOK 17,10 | -%0,58 | NOK 17,35 | NOK 17,35 | NOK 17,10 | 1,17K |
| 2026-09-25 | NOK 17,20 | %0,00 | NOK 17,65 | NOK 17,65 | NOK 17,10 |
| 966 |
| 2026-09-24 | NOK 17,20 | %0,00 | NOK 17,20 | NOK 17,20 | NOK 17,20 | 2,53K |
| 2026-09-23 | NOK 17,20 | -%1,15 | NOK 17,10 | NOK 17,20 | NOK 17,10 | 303 |
| 2026-09-22 | NOK 17,40 | -%1,42 | NOK 17,15 | NOK 17,40 | NOK 17,05 | 3,55K |
| 2026-09-21 | NOK 17,65 | +%0,86 | NOK 17,00 | NOK 17,65 | NOK 17,00 | 8,54K |
| 2026-09-18 | NOK 17,50 | +%0,57 | NOK 17,45 | NOK 17,50 | NOK 17,45 | 3,72K |
| 2026-09-17 | NOK 17,40 | +%1,46 | NOK 17,15 | NOK 17,40 | NOK 17,05 | 7,66K |
| 2026-09-16 | NOK 17,15 | %0,00 | NOK 17,15 | NOK 17,15 | NOK 17,15 | 42,80K |
| 2026-09-15 | NOK 17,15 | %0,00 | NOK 17,15 | NOK 17,50 | NOK 17,15 | 6,28K |
| 2026-09-14 | NOK 17,15 | -%1,44 | NOK 17,15 | NOK 17,45 | NOK 17,15 | 1,62K |
| 2026-09-11 | NOK 17,40 | +%0,29 | NOK 17,15 | NOK 17,40 | NOK 17,15 | 19,32K |
| 2026-09-10 | NOK 17,35 | +%1,17 | NOK 17,00 | NOK 17,35 | NOK 17,00 | 22,07K |
| 2026-09-09 | NOK 17,15 | %0,00 | NOK 17,35 | NOK 17,35 | NOK 17,10 | 2,30K |
| 2026-09-08 | NOK 17,15 | -%0,29 | NOK 17,10 | NOK 17,30 | NOK 17,10 | 50,17K |
| 2026-09-07 | NOK 17,20 | +%0,58 | NOK 17,10 | NOK 17,20 | NOK 17,10 | 10,04K |
| 2026-09-04 | NOK 17,10 | -%0,58 | NOK 17,00 | NOK 17,60 | NOK 17,00 | 10,75K |
| 2026-09-03 | NOK 17,20 | %0,00 | NOK 17,25 | NOK 17,40 | NOK 17,20 | 30,93K |
| 2026-09-02 | NOK 17,20 | -%0,29 | NOK 17,25 | NOK 17,30 | NOK 17,15 | 14,97K |
| 2026-09-01 | NOK 17,25 | -%0,86 | NOK 17,10 | NOK 17,40 | NOK 17,10 | 10,30K |
| 2026-08-31 | NOK 17,40 | %0,00 | NOK 17,40 | NOK 17,40 | NOK 17,15 | 6,54K |
| 2026-08-28 | NOK 17,40 | %0,00 | NOK 17,15 | NOK 17,40 | NOK 17,15 | 779 |
| 2026-08-27 | NOK 17,40 | +%1,46 | NOK 17,10 | NOK 17,40 | NOK 17,10 | 2,36K |
| 2026-08-26 | NOK 17,15 | %0,00 | NOK 17,15 | NOK 17,50 | NOK 17,15 | 8,86K |
| 2026-08-25 | NOK 17,15 | -%0,29 | NOK 17,70 | NOK 17,70 | NOK 17,10 | 15,18K |
| 2026-08-24 | NOK 17,20 | +%0,29 | NOK 17,70 | NOK 17,70 | NOK 17,20 | 377 |
| 2026-08-21 | NOK 17,15 | -%4,19 | NOK 17,90 | NOK 17,90 | NOK 17,15 | 24,75K |
| 2026-08-20 | NOK 17,90 | +%4,68 | NOK 18,00 | NOK 18,00 | NOK 17,15 | 8,45K |
| 2026-08-19 | NOK 17,10 | -%1,16 | NOK 17,30 | NOK 18,00 | NOK 17,00 | 188,39K |
| 2026-08-18 | NOK 17,30 | -%0,86 | NOK 17,50 | NOK 17,65 | NOK 17,30 | 46,89K |
| 2026-08-17 | NOK 17,45 | +%2,65 | NOK 17,00 | NOK 17,45 | NOK 17,00 | 34,11K |
| 2026-08-14 | NOK 17,00 | +%2,72 | NOK 16,55 | NOK 17,25 | NOK 16,55 | 4,49K |
| 2026-08-13 | NOK 16,55 | +%1,85 | NOK 16,25 | NOK 17,00 | NOK 16,25 | 58,50K |
| 2026-08-12 | NOK 16,25 | -%1,52 | NOK 16,70 | NOK 16,70 | NOK 16,25 | 2,46K |
| 2026-08-11 | NOK 16,50 | +%1,85 | NOK 16,25 | NOK 16,50 | NOK 16,25 | 11,12K |
| 2026-08-10 | NOK 16,20 | +%1,89 | NOK 16,35 | NOK 16,35 | NOK 16,20 | 1,24K |
| 2026-08-07 | NOK 15,90 | -%3,64 | NOK 16,30 | NOK 16,35 | NOK 15,30 | 18,75K |
| 2026-08-06 | NOK 16,50 | -%0,90 | NOK 16,60 | NOK 16,70 | NOK 16,50 | 8,44K |
| 2026-08-05 | NOK 16,65 | +%0,91 | NOK 16,75 | NOK 16,75 | NOK 16,50 | 17,22K |
| 2026-08-04 | NOK 16,50 | +%3,77 | NOK 16,65 | NOK 16,75 | NOK 16,05 | 18,06K |
| 2026-08-03 | NOK 15,90 | -%1,55 | NOK 16,50 | NOK 16,50 | NOK 15,90 | 10,45K |
| 2026-07-31 | NOK 16,15 | %0,00 | NOK 16,15 | NOK 16,25 | NOK 16,15 | 10,93K |
| 2026-07-30 | NOK 16,15 | +%3,53 | NOK 16,10 | NOK 16,15 | NOK 16,10 | 11,44K |
| 2026-07-29 | NOK 15,60 | +%0,32 | NOK 15,60 | NOK 15,65 | NOK 15,60 | 4,20K |
| 2026-07-28 | NOK 15,55 | %0,00 | NOK 15,55 | NOK 15,55 | NOK 15,55 | 3 |
| 2026-07-27 | NOK 15,55 | %0,00 | NOK 16,00 | NOK 16,00 | NOK 15,55 | 1,50K |
| 2026-07-24 | NOK 15,55 | -%1,27 | NOK 16,10 | NOK 16,25 | NOK 15,55 | 3,38K |
| 2026-07-23 | NOK 15,75 | +%3,62 | NOK 15,80 | NOK 16,50 | NOK 15,75 | 25,05K |
| 2026-07-22 | NOK 15,20 | -%0,33 | NOK 15,25 | NOK 15,50 | NOK 15,20 | 5,85K |
| 2026-07-21 | NOK 15,25 | %0,00 | NOK 15,25 | NOK 15,25 | NOK 15,25 | 20 |
| 2026-07-20 | NOK 15,25 | -%3,48 | NOK 15,80 | NOK 15,80 | NOK 15,25 | 970 |
| 2026-07-17 | NOK 15,80 | %0,00 | NOK 15,30 | NOK 15,80 | NOK 15,30 | 2,45K |
| 2026-07-16 | NOK 15,80 | %0,00 | NOK 15,70 | NOK 15,80 | NOK 15,25 | 5,31K |
| 2026-07-15 | NOK 15,80 | -%0,94 | NOK 15,80 | NOK 15,80 | NOK 15,25 | 1,46K |
| 2026-07-14 | NOK 15,95 | +%1,27 | NOK 15,95 | NOK 15,95 | NOK 15,95 | 2,20K |
| 2026-07-13 | NOK 15,75 | +%3,96 | NOK 15,20 | NOK 15,80 | NOK 15,20 | 1,74K |
| 2026-07-10 | NOK 15,15 | -%3,50 | NOK 15,10 | NOK 15,70 | NOK 15,10 | 2,23K |
| 2026-07-09 | NOK 15,70 | +%0,64 | NOK 15,70 | NOK 15,70 | NOK 15,70 | 3,38K |
| 2026-07-08 | NOK 15,60 | -%0,64 | NOK 15,70 | NOK 15,70 | NOK 15,00 | 4,01K |
| 2026-07-07 | NOK 15,70 | +%1,62 | NOK 15,70 | NOK 15,70 | NOK 15,70 | 300 |
| 2026-07-06 | NOK 15,45 | +%3,00 | NOK 15,00 | NOK 15,45 | NOK 15,00 | 252 |
| 2026-07-03 | NOK 15,00 | -%1,32 | NOK 14,60 | NOK 15,00 | NOK 14,60 | 3,51K |
| 2026-07-02 | NOK 15,20 | -%3,80 | NOK 15,00 | NOK 16,00 | NOK 15,00 | 8,07K |
| 2026-07-01 | NOK 15,80 | +%1,94 | NOK 14,90 | NOK 15,80 | NOK 14,90 | 1,38K |
| 2026-06-30 | NOK 15,50 | +%3,33 | NOK 15,00 | NOK 15,50 | NOK 15,00 | 7,23K |
| 2026-06-29 | NOK 15,00 | %0,00 | NOK 14,55 | NOK 16,00 | NOK 14,55 | 18,80K |
| 2026-06-26 | NOK 15,00 | +%3,45 | NOK 14,50 | NOK 15,50 | NOK 14,50 | 297 |
| 2026-06-25 | NOK 14,50 | -%0,34 | NOK 15,50 | NOK 15,50 | NOK 14,50 | 28,06K |
| 2026-06-24 | NOK 14,55 | -%3,00 | NOK 15,00 | NOK 15,25 | NOK 14,10 | 4,26K |
| 2026-06-23 | NOK 15,00 | %0,00 | NOK 15,00 | NOK 15,50 | NOK 15,00 | 3,11K |
| 2026-06-22 | NOK 15,00 | %0,00 | NOK 15,00 | NOK 15,00 | NOK 15,00 | 40 |
| 2026-06-19 | NOK 15,00 | +%2,04 | NOK 15,10 | NOK 15,40 | NOK 14,55 | 5,25K |
| 2026-06-18 | NOK 14,70 | -%2,00 | NOK 14,65 | NOK 14,70 | NOK 14,65 | 3,70K |
| 2026-06-17 | NOK 15,00 | %0,00 | NOK 15,00 | NOK 15,00 | NOK 14,90 | 7,87K |
| 2026-06-16 | NOK 15,00 | -%1,32 | NOK 15,00 | NOK 15,00 | NOK 15,00 | 39,13K |
| 2026-06-15 | NOK 15,20 | -%1,62 | NOK 14,80 | NOK 15,45 | NOK 14,80 | 45,96K |
| 2026-06-12 | NOK 15,45 | -%1,28 | NOK 15,70 | NOK 15,70 | NOK 15,00 | 64,61K |
| 2026-06-11 | NOK 15,65 | +%0,32 | NOK 15,60 | NOK 15,65 | NOK 15,30 | 13,37K |
| 2026-06-10 | NOK 15,60 | -%1,58 | NOK 15,80 | NOK 15,80 | NOK 15,60 | 23,05K |
| 2026-06-09 | NOK 15,85 | -%0,63 | NOK 15,95 | NOK 16,05 | NOK 15,80 | 28,72K |
| 2026-06-08 | NOK 15,95 | -%3,04 | NOK 15,80 | NOK 16,40 | NOK 15,80 | 4,88K |
| 2026-06-05 | NOK 16,45 | +%3,46 | NOK 15,90 | NOK 16,45 | NOK 15,90 | 5,13K |
| 2026-06-04 | NOK 15,90 | -%0,63 | NOK 15,80 | NOK 16,20 | NOK 15,80 | 2,11K |
| 2026-06-03 | NOK 16,00 | -%4,19 | NOK 16,75 | NOK 16,75 | NOK 15,90 | 4,00K |
| 2026-06-02 | NOK 16,70 | +%5,03 | NOK 15,70 | NOK 16,75 | NOK 15,70 | 18,32K |
| 2026-06-01 | NOK 15,90 | %0,00 | NOK 16,00 | NOK 16,00 | NOK 15,90 | 13,18K |
| 2026-05-29 | NOK 15,90 | -%0,63 | NOK 15,30 | NOK 16,25 | NOK 15,30 | 7,35K |
| 2026-05-28 | NOK 16,00 | +%0,63 | NOK 17,25 | NOK 17,25 | NOK 15,80 | 20,11K |