Havila Shipping ASA HAVI
OSL · Norveç · Endüstriyel Hizmetler
NOK 1,11+0,05 (+%5,24)
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 1,05 | -%2,33 | NOK 1,02 | NOK 1,08 | NOK 1,02 | 179,88K |
| 2026-09-29 | NOK 1,08 | +%3,86 | NOK 1,01 | NOK 1,08 | NOK 1,01 | 267,46K |
| 2026-09-28 | NOK 1,03 | -%2,82 | NOK 1,05 | NOK 1,05 | NOK 1,01 | 78,79K |
| 2026-09-25 | NOK 1,07 | -%2,29 | NOK 1,08 | NOK 1,08 | NOK 1,05 | 134,64K |
| 2026-09-24 | NOK 1,09 | %0,00 | NOK 1,13 | NOK 1,13 | NOK 1,06 | 180,13K |
| 2026-09-23 | NOK 1,09 | -%1,36 | NOK 1,10 | NOK 1,11 | NOK 1,08 | 46,70K |
| 2026-09-22 | NOK 1,11 | -%1,78 | NOK 1,15 | NOK 1,15 | NOK 1,10 | 42,84K |
| 2026-09-21 | NOK 1,13 | -%0,44 | NOK 1,12 | NOK 1,20 | NOK 1,12 | 226,83K |
| 2026-09-18 | NOK 1,13 | +%4,63 | NOK 1,08 | NOK 1,13 | NOK 1,08 | 64,59K |
| 2026-09-17 | NOK 1,08 | -%0,92 | NOK 1,10 | NOK 1,13 | NOK 1,08 | 28,57K |
| 2026-09-16 | NOK 1,09 | -%1,36 | NOK 1,07 | NOK 1,11 | NOK 1,07 | 37,68K |
| 2026-09-15 | NOK 1,11 | -%1,34 | NOK 1,12 | NOK 1,12 | NOK 1,08 | 23,59K |
| 2026-09-14 | NOK 1,12 | -%1,32 | NOK 1,13 | NOK 1,13 | NOK 1,10 | 41,39K |
| 2026-09-11 | NOK 1,13 | +%3,65 | NOK 1,10 | NOK 1,13 | NOK 1,08 | 122,45K |
| 2026-09-10 | NOK 1,10 | -%0,90 | NOK 1,09 | NOK 1,20 | NOK 1,06 | 378,84K |
| 2026-09-09 | NOK 1,11 | -%0,90 | NOK 1,09 | NOK 1,12 | NOK 1,09 | 69,38K |
| 2026-09-08 | NOK 1,12 | -%0,45 | NOK 1,10 | NOK 1,12 | NOK 1,09 | 114,85K |
| 2026-09-07 | NOK 1,12 | +%0,45 | NOK 1,09 | NOK 1,12 | NOK 1,09 | 8,16K |
| 2026-09-04 | NOK 1,12 | +%1,83 | NOK 1,12 | NOK 1,12 | NOK 1,10 | 122,65K |
| 2026-09-03 | NOK 1,10 | +%0,46 | NOK 1,09 | NOK 1,12 | NOK 1,09 | 121,85K |
| 2026-09-02 | NOK 1,09 | -%1,36 | NOK 1,12 | NOK 1,12 | NOK 1,09 | 107,01K |
| 2026-09-01 | NOK 1,11 | +%1,84 | NOK 1,09 | NOK 1,11 | NOK 1,08 | 15,24K |
| 2026-08-31 | NOK 1,09 | -%1,81 | NOK 1,11 | NOK 1,12 | NOK 1,08 | 157,53K |
| 2026-08-28 | NOK 1,11 | +%0,91 | NOK 1,10 | NOK 1,11 | NOK 1,08 | 34,68K |
| 2026-08-27 | NOK 1,10 | -%1,35 | NOK 1,11 | NOK 1,11 | NOK 1,09 | 54,01K |
| 2026-08-26 | NOK 1,11 | +%0,91 | NOK 1,07 | NOK 1,12 | NOK 1,05 | 73,96K |
| 2026-08-25 | NOK 1,10 | -%0,90 | NOK 1,11 | NOK 1,15 | NOK 1,10 | 267,71K |
| 2026-08-24 | NOK 1,11 | -%2,20 | NOK 1,17 | NOK 1,17 | NOK 1,05 | 154,26K |
| 2026-08-21 | NOK 1,13 | +%4,13 | NOK 1,10 | NOK 1,15 | NOK 1,07 | 323,33K |
| 2026-08-20 | NOK 1,09 | -%3,11 | NOK 1,22 | NOK 1,22 | NOK 1,08 | 170,56K |
| 2026-08-19 | NOK 1,13 | -%6,64 | NOK 1,22 | NOK 1,22 | NOK 1,07 | 518,22K |
| 2026-08-18 | NOK 1,21 | +%2,12 | NOK 1,11 | NOK 1,23 | NOK 1,11 | 167,46K |
| 2026-08-17 | NOK 1,18 | +%1,72 | NOK 1,27 | NOK 1,27 | NOK 1,17 | 74,02K |
| 2026-08-14 | NOK 1,16 | +%4,50 | NOK 1,20 | NOK 1,20 | NOK 1,16 | 105,57K |
| 2026-08-13 | NOK 1,11 | -%7,88 | NOK 1,20 | NOK 1,23 | NOK 1,11 | 221,52K |
| 2026-08-12 | NOK 1,21 | -%1,23 | NOK 1,22 | NOK 1,22 | NOK 1,16 | 144,16K |
| 2026-08-11 | NOK 1,22 | +%1,67 | NOK 1,15 | NOK 1,26 | NOK 1,15 | 125,04K |
| 2026-08-10 | NOK 1,20 | +%5,26 | NOK 1,14 | NOK 1,21 | NOK 1,14 | 242,15K |
| 2026-08-07 | NOK 1,14 | -%4,60 | NOK 1,17 | NOK 1,17 | NOK 1,13 | 172,82K |
| 2026-08-06 | NOK 1,20 | +%8,14 | NOK 1,14 | NOK 1,22 | NOK 1,13 | 336,51K |
| 2026-08-05 | NOK 1,11 | -%4,74 | NOK 1,10 | NOK 1,13 | NOK 1,09 | 75,17K |
| 2026-08-04 | NOK 1,16 | %0,00 | NOK 1,09 | NOK 1,16 | NOK 1,09 | 12,98K |
| 2026-08-03 | NOK 1,16 | +%0,43 | NOK 1,12 | NOK 1,16 | NOK 1,10 | 11,83K |
| 2026-07-31 | NOK 1,15 | +%2,67 | NOK 1,09 | NOK 1,15 | NOK 1,09 | 51,48K |
| 2026-07-30 | NOK 1,13 | -%5,46 | NOK 1,19 | NOK 1,19 | NOK 1,13 | 92,84K |
| 2026-07-29 | NOK 1,19 | +%7,21 | NOK 1,13 | NOK 1,19 | NOK 1,12 | 267,55K |
| 2026-07-28 | NOK 1,11 | -%1,77 | NOK 1,09 | NOK 1,11 | NOK 1,09 | 10,98K |
| 2026-07-27 | NOK 1,13 | +%0,44 | NOK 1,12 | NOK 1,13 | NOK 1,12 | 18,83K |
| 2026-07-24 | NOK 1,13 | -%0,88 | NOK 1,09 | NOK 1,13 | NOK 1,08 | 87,68K |
| 2026-07-23 | NOK 1,13 | -%0,44 | NOK 1,14 | NOK 1,18 | NOK 1,12 | 40,85K |
| 2026-07-22 | NOK 1,14 | +%2,70 | NOK 1,14 | NOK 1,18 | NOK 1,11 | 37,80K |
| 2026-07-21 | NOK 1,11 | +%0,91 | NOK 1,13 | NOK 1,13 | NOK 1,11 | 1,08K |
| 2026-07-20 | NOK 1,10 | -%1,79 | NOK 1,15 | NOK 1,15 | NOK 1,10 | 22,87K |
| 2026-07-17 | NOK 1,12 | -%0,44 | NOK 1,15 | NOK 1,15 | NOK 1,11 | 28,70K |
| 2026-07-16 | NOK 1,13 | -%1,32 | NOK 1,11 | NOK 1,18 | NOK 1,10 | 60,72K |
| 2026-07-15 | NOK 1,14 | -%0,87 | NOK 1,09 | NOK 1,20 | NOK 1,09 | 145,26K |
| 2026-07-14 | NOK 1,15 | +%2,68 | NOK 1,17 | NOK 1,17 | NOK 1,10 | 51,71K |
| 2026-07-13 | NOK 1,12 | +%0,45 | NOK 1,18 | NOK 1,18 | NOK 1,11 | 11,70K |
| 2026-07-10 | NOK 1,12 | %0,00 | NOK 1,13 | NOK 1,13 | NOK 1,07 | 98,85K |
| 2026-07-09 | NOK 1,12 | -%1,33 | NOK 1,13 | NOK 1,14 | NOK 1,11 | 79,56K |
| 2026-07-08 | NOK 1,13 | +%1,35 | NOK 1,14 | NOK 1,17 | NOK 1,09 | 74,07K |
| 2026-07-07 | NOK 1,12 | +%2,76 | NOK 1,10 | NOK 1,12 | NOK 1,09 | 38,30K |
| 2026-07-06 | NOK 1,09 | -%2,69 | NOK 1,06 | NOK 1,14 | NOK 1,04 | 41,70K |
| 2026-07-03 | NOK 1,12 | +%0,90 | NOK 1,18 | NOK 1,18 | NOK 1,05 | 45,28K |
| 2026-07-02 | NOK 1,11 | +%3,76 | NOK 1,07 | NOK 1,11 | NOK 1,02 | 41,14K |
| 2026-07-01 | NOK 1,07 | -%2,29 | NOK 1,07 | NOK 1,10 | NOK 1,07 | 7,79K |
| 2026-06-30 | NOK 1,09 | -%3,96 | NOK 1,18 | NOK 1,18 | NOK 1,06 | 164,87K |
| 2026-06-29 | NOK 1,13 | +%5,58 | NOK 1,13 | NOK 1,13 | NOK 1,00 | 72,53K |
| 2026-06-26 | NOK 1,08 | -%5,70 | NOK 1,10 | NOK 1,10 | NOK 1,06 | 108,05K |
| 2026-06-25 | NOK 1,14 | +%0,88 | NOK 1,14 | NOK 1,14 | NOK 1,00 | 359,06K |
| 2026-06-24 | NOK 1,13 | -%1,74 | NOK 1,22 | NOK 1,22 | NOK 1,11 | 114,77K |
| 2026-06-23 | NOK 1,15 | -%0,86 | NOK 1,16 | NOK 1,23 | NOK 1,15 | 102,55K |
| 2026-06-22 | NOK 1,16 | +%1,75 | NOK 1,12 | NOK 1,22 | NOK 1,12 | 288,03K |
| 2026-06-19 | NOK 1,14 | -%4,20 | NOK 1,20 | NOK 1,21 | NOK 1,00 | 1,10M |
| 2026-06-18 | NOK 1,19 | -%1,24 | NOK 1,23 | NOK 1,25 | NOK 1,19 | 225,42K |
| 2026-06-17 | NOK 1,21 | -%1,63 | NOK 1,24 | NOK 1,24 | NOK 1,17 | 17,21K |
| 2026-06-16 | NOK 1,23 | -%2,78 | NOK 1,25 | NOK 1,25 | NOK 1,20 | 36,00K |
| 2026-06-15 | NOK 1,26 | +%8,15 | NOK 1,29 | NOK 1,29 | NOK 1,19 | 217,04K |
| 2026-06-12 | NOK 1,16 | +%0,43 | NOK 1,16 | NOK 1,25 | NOK 1,16 | 226,64K |
| 2026-06-11 | NOK 1,16 | -%1,28 | NOK 1,15 | NOK 1,17 | NOK 1,15 | 28,42K |
| 2026-06-10 | NOK 1,17 | +%2,17 | NOK 1,15 | NOK 1,22 | NOK 1,15 | 53,90K |
| 2026-06-09 | NOK 1,15 | %0,00 | NOK 1,22 | NOK 1,22 | NOK 1,15 | 75,89K |
| 2026-06-08 | NOK 1,15 | -%5,74 | NOK 1,21 | NOK 1,22 | NOK 1,15 | 69,75K |
| 2026-06-05 | NOK 1,22 | -%1,61 | NOK 1,22 | NOK 1,25 | NOK 1,22 | 71,27K |
| 2026-06-04 | NOK 1,24 | -%1,59 | NOK 1,22 | NOK 1,29 | NOK 1,22 | 147,34K |
| 2026-06-03 | NOK 1,26 | %0,00 | NOK 1,26 | NOK 1,30 | NOK 1,21 | 192,82K |
| 2026-06-02 | NOK 1,26 | -%1,18 | NOK 1,28 | NOK 1,31 | NOK 1,25 | 215,60K |
| 2026-06-01 | NOK 1,27 | +%4,51 | NOK 1,33 | NOK 1,56 | NOK 1,25 | 2,20M |
| 2026-05-29 | NOK 1,22 | +%5,63 | NOK 1,10 | NOK 1,24 | NOK 1,10 | 256,74K |
| 2026-05-28 | NOK 1,15 | %0,00 | NOK 1,15 | NOK 1,15 | NOK 1,11 | 109,87K |