HAV Group ASA HAV
OSL · Norveç · Elektronik Teknoloji
NOK 12,00+0,20 (+%1,69)
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 11,80 | -%3,28 | NOK 12,10 | NOK 12,15 | NOK 11,70 | 26,08K |
| 2026-09-29 | NOK 12,20 | +%0,83 | NOK 12,35 | NOK 12,50 | NOK 11,90 | 75,27K |
| 2026-09-28 | NOK 12,10 | +%0,83 | NOK 12,00 | NOK 12,30 | NOK 11,75 | 16,35K |
| 2026-09-25 | NOK 12,00 | -%0,83 | NOK 12,40 | NOK 12,40 | NOK 12,00 |
| 8,92K |
| 2026-09-24 | NOK 12,10 | +%0,41 | NOK 12,10 | NOK 12,30 | NOK 11,95 | 7,79K |
| 2026-09-23 | NOK 12,05 | -%3,21 | NOK 12,55 | NOK 12,65 | NOK 12,05 | 26,36K |
| 2026-09-22 | NOK 12,45 | +%0,40 | NOK 12,55 | NOK 12,55 | NOK 12,05 | 17,19K |
| 2026-09-21 | NOK 12,40 | +%3,33 | NOK 12,05 | NOK 12,45 | NOK 11,75 | 160,53K |
| 2026-09-18 | NOK 12,00 | +%1,27 | NOK 11,70 | NOK 12,05 | NOK 11,70 | 42,00K |
| 2026-09-17 | NOK 11,85 | -%2,47 | NOK 11,75 | NOK 12,15 | NOK 11,75 | 11,37K |
| 2026-09-16 | NOK 12,15 | -%0,41 | NOK 12,20 | NOK 12,30 | NOK 11,90 | 35,58K |
| 2026-09-15 | NOK 12,20 | -%4,69 | NOK 12,40 | NOK 13,45 | NOK 12,00 | 418,67K |
| 2026-09-14 | NOK 12,80 | -%3,03 | NOK 13,00 | NOK 13,45 | NOK 12,65 | 50,77K |
| 2026-09-11 | NOK 13,20 | +%1,54 | NOK 12,85 | NOK 13,70 | NOK 12,85 | 39,06K |
| 2026-09-10 | NOK 13,00 | -%1,52 | NOK 12,90 | NOK 13,55 | NOK 12,90 | 80,61K |
| 2026-09-09 | NOK 13,20 | -%0,38 | NOK 13,25 | NOK 13,40 | NOK 13,00 | 96,25K |
| 2026-09-08 | NOK 13,25 | -%1,12 | NOK 13,40 | NOK 13,50 | NOK 13,25 | 15,06K |
| 2026-09-07 | NOK 13,40 | -%1,83 | NOK 13,15 | NOK 13,60 | NOK 13,15 | 14,94K |
| 2026-09-04 | NOK 13,65 | %0,00 | NOK 13,75 | NOK 13,75 | NOK 13,40 | 11,22K |
| 2026-09-03 | NOK 13,65 | -%0,36 | NOK 13,40 | NOK 13,85 | NOK 13,30 | 35,71K |
| 2026-09-02 | NOK 13,70 | -%0,72 | NOK 13,70 | NOK 13,85 | NOK 13,50 | 58,56K |
| 2026-09-01 | NOK 13,80 | +%1,85 | NOK 13,60 | NOK 13,80 | NOK 13,20 | 23,37K |
| 2026-08-31 | NOK 13,55 | +%0,37 | NOK 13,80 | NOK 14,00 | NOK 13,55 | 28,87K |
| 2026-08-28 | NOK 13,50 | -%1,10 | NOK 14,00 | NOK 14,00 | NOK 13,15 | 76,15K |
| 2026-08-27 | NOK 13,65 | -%0,73 | NOK 13,80 | NOK 13,80 | NOK 13,20 | 199,31K |
| 2026-08-26 | NOK 13,75 | +%1,10 | NOK 13,30 | NOK 13,75 | NOK 13,30 | 34,90K |
| 2026-08-25 | NOK 13,60 | -%1,81 | NOK 13,85 | NOK 13,85 | NOK 13,50 | 27,96K |
| 2026-08-24 | NOK 13,85 | +%0,36 | NOK 13,00 | NOK 14,00 | NOK 13,00 | 36,26K |
| 2026-08-21 | NOK 13,80 | +%2,99 | NOK 13,25 | NOK 14,00 | NOK 12,90 | 107,61K |
| 2026-08-20 | NOK 13,40 | %0,00 | NOK 13,65 | NOK 13,65 | NOK 13,25 | 30,87K |
| 2026-08-19 | NOK 13,40 | -%2,55 | NOK 13,55 | NOK 14,15 | NOK 13,30 | 33,95K |
| 2026-08-18 | NOK 13,75 | -%3,17 | NOK 14,10 | NOK 14,10 | NOK 13,75 | 14,58K |
| 2026-08-17 | NOK 14,20 | +%0,35 | NOK 14,60 | NOK 14,60 | NOK 14,00 | 25,77K |
| 2026-08-14 | NOK 14,15 | +%1,07 | NOK 14,25 | NOK 14,40 | NOK 14,10 | 42,64K |
| 2026-08-13 | NOK 14,00 | -%1,41 | NOK 13,85 | NOK 14,35 | NOK 13,75 | 48,00K |
| 2026-08-12 | NOK 14,20 | -%1,39 | NOK 14,10 | NOK 14,80 | NOK 14,00 | 93,62K |
| 2026-08-11 | NOK 14,40 | +%2,13 | NOK 14,20 | NOK 14,75 | NOK 14,15 | 55,33K |
| 2026-08-10 | NOK 14,10 | -%2,08 | NOK 14,15 | NOK 14,30 | NOK 14,10 | 15,38K |
| 2026-08-07 | NOK 14,40 | -%1,71 | NOK 14,20 | NOK 14,45 | NOK 14,20 | 11,07K |
| 2026-08-06 | NOK 14,65 | +%4,64 | NOK 14,05 | NOK 15,40 | NOK 14,00 | 46,00K |
| 2026-08-05 | NOK 14,00 | +%1,45 | NOK 13,80 | NOK 14,00 | NOK 13,60 | 15,71K |
| 2026-08-04 | NOK 13,80 | -%0,36 | NOK 13,55 | NOK 14,50 | NOK 13,55 | 52,02K |
| 2026-08-03 | NOK 13,85 | +%1,09 | NOK 13,80 | NOK 13,85 | NOK 13,50 | 17,04K |
| 2026-07-31 | NOK 13,70 | +%0,74 | NOK 13,60 | NOK 13,80 | NOK 13,55 | 16,41K |
| 2026-07-30 | NOK 13,60 | -%1,09 | NOK 13,50 | NOK 13,90 | NOK 13,50 | 16,40K |
| 2026-07-29 | NOK 13,75 | -%1,43 | NOK 13,95 | NOK 13,95 | NOK 13,35 | 10,31K |
| 2026-07-28 | NOK 13,95 | +%1,09 | NOK 13,45 | NOK 13,95 | NOK 13,45 | 32,69K |
| 2026-07-27 | NOK 13,80 | +%0,36 | NOK 14,00 | NOK 14,00 | NOK 13,45 | 25,08K |
| 2026-07-24 | NOK 13,75 | -%0,36 | NOK 13,80 | NOK 13,95 | NOK 13,45 | 42,77K |
| 2026-07-23 | NOK 13,80 | +%1,47 | NOK 13,55 | NOK 13,80 | NOK 13,55 | 3,31K |
| 2026-07-22 | NOK 13,60 | -%1,45 | NOK 14,10 | NOK 14,10 | NOK 13,55 | 7,32K |
| 2026-07-21 | NOK 13,80 | +%2,22 | NOK 13,00 | NOK 13,80 | NOK 13,00 | 19,40K |
| 2026-07-20 | NOK 13,50 | +%0,37 | NOK 14,45 | NOK 14,45 | NOK 13,10 | 17,41K |
| 2026-07-17 | NOK 13,45 | -%1,82 | NOK 13,70 | NOK 13,70 | NOK 13,25 | 5,31K |
| 2026-07-16 | NOK 13,70 | -%1,08 | NOK 13,50 | NOK 13,70 | NOK 13,20 | 33,27K |
| 2026-07-15 | NOK 13,85 | +%2,59 | NOK 13,50 | NOK 13,85 | NOK 13,45 | 44,02K |
| 2026-07-14 | NOK 13,50 | -%2,88 | NOK 13,80 | NOK 13,85 | NOK 13,30 | 34,75K |
| 2026-07-13 | NOK 13,90 | %0,00 | NOK 13,80 | NOK 13,90 | NOK 13,50 | 19,52K |
| 2026-07-10 | NOK 13,90 | +%2,21 | NOK 13,60 | NOK 13,95 | NOK 13,60 | 10,00K |
| 2026-07-09 | NOK 13,60 | -%2,86 | NOK 13,40 | NOK 13,95 | NOK 13,40 | 13,42K |
| 2026-07-08 | NOK 14,00 | +%1,45 | NOK 13,60 | NOK 14,00 | NOK 13,15 | 75,77K |
| 2026-07-07 | NOK 13,80 | -%1,43 | NOK 14,35 | NOK 14,35 | NOK 13,70 | 19,40K |
| 2026-07-06 | NOK 14,00 | +%3,70 | NOK 14,00 | NOK 14,00 | NOK 13,50 | 14,60K |
| 2026-07-03 | NOK 13,50 | %0,00 | NOK 13,90 | NOK 13,90 | NOK 13,50 | 16,38K |
| 2026-07-02 | NOK 13,50 | +%0,37 | NOK 13,35 | NOK 13,75 | NOK 13,35 | 35,73K |
| 2026-07-01 | NOK 13,45 | +%3,86 | NOK 13,50 | NOK 13,50 | NOK 12,80 | 39,17K |
| 2026-06-30 | NOK 12,95 | +%0,39 | NOK 13,05 | NOK 13,45 | NOK 12,70 | 44,31K |
| 2026-06-29 | NOK 12,90 | +%0,39 | NOK 12,55 | NOK 13,25 | NOK 12,55 | 69,21K |
| 2026-06-26 | NOK 12,85 | -%1,91 | NOK 12,60 | NOK 13,00 | NOK 12,50 | 85,39K |
| 2026-06-25 | NOK 13,10 | -%2,96 | NOK 13,00 | NOK 13,50 | NOK 12,70 | 97,41K |
| 2026-06-24 | NOK 13,50 | -%1,46 | NOK 13,75 | NOK 13,80 | NOK 12,80 | 82,79K |
| 2026-06-23 | NOK 13,70 | -%0,72 | NOK 13,80 | NOK 13,90 | NOK 13,50 | 26,85K |
| 2026-06-22 | NOK 13,80 | -%2,47 | NOK 13,75 | NOK 14,05 | NOK 13,75 | 23,38K |
| 2026-06-19 | NOK 14,15 | +%3,28 | NOK 13,55 | NOK 14,25 | NOK 13,55 | 14,35K |
| 2026-06-18 | NOK 13,70 | -%1,08 | NOK 14,00 | NOK 14,15 | NOK 13,65 | 27,38K |
| 2026-06-17 | NOK 13,85 | -%1,42 | NOK 14,00 | NOK 14,00 | NOK 13,60 | 28,68K |
| 2026-06-16 | NOK 14,05 | -%2,43 | NOK 14,30 | NOK 14,40 | NOK 14,05 | 20,73K |
| 2026-06-15 | NOK 14,40 | -%2,04 | NOK 15,00 | NOK 15,00 | NOK 14,10 | 54,75K |
| 2026-06-12 | NOK 14,70 | +%5,00 | NOK 14,20 | NOK 14,95 | NOK 14,20 | 71,01K |
| 2026-06-11 | NOK 14,00 | +%0,36 | NOK 14,10 | NOK 14,10 | NOK 13,90 | 21,31K |
| 2026-06-10 | NOK 13,95 | -%2,79 | NOK 14,05 | NOK 14,20 | NOK 13,80 | 101,04K |
| 2026-06-09 | NOK 14,35 | +%1,06 | NOK 14,40 | NOK 14,60 | NOK 14,25 | 50,27K |
| 2026-06-08 | NOK 14,20 | -%3,07 | NOK 14,40 | NOK 14,40 | NOK 13,70 | 208,55K |
| 2026-06-05 | NOK 14,65 | -%1,68 | NOK 14,80 | NOK 15,00 | NOK 14,35 | 164,96K |
| 2026-06-04 | NOK 14,90 | -%1,97 | NOK 15,15 | NOK 15,25 | NOK 14,75 | 151,09K |
| 2026-06-03 | NOK 15,20 | -%3,18 | NOK 15,90 | NOK 15,90 | NOK 15,20 | 77,22K |
| 2026-06-02 | NOK 15,70 | -%2,48 | NOK 16,15 | NOK 16,15 | NOK 15,60 | 54,20K |
| 2026-06-01 | NOK 16,10 | +%0,31 | NOK 16,05 | NOK 16,30 | NOK 15,90 | 142,88K |
| 2026-05-29 | NOK 16,05 | +%0,31 | NOK 16,40 | NOK 16,50 | NOK 15,90 | 225,95K |
| 2026-05-28 | NOK 16,00 | +%4,92 | NOK 15,20 | NOK 16,35 | NOK 14,95 | 397,00K |