Hofseth Biocare ASA HBC
OSL · Norveç · Dayanıksız Tüketim Malları
NOK 1,30-0,02 (-%1,52)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 1,30 | -%1,52 | NOK 1,35 | NOK 1,35 | NOK 1,27 | 268,09K |
| 2026-09-30 | NOK 1,32 | -%0,75 | NOK 1,43 | NOK 1,43 | NOK 1,26 | 152,35K |
| 2026-09-29 | NOK 1,33 | -%3,27 | NOK 1,38 | NOK 1,38 | NOK 1,26 | 323,18K |
| 2026-09-28 | NOK 1,38 | -%2,48 | NOK 1,50 | NOK 1,50 | NOK 1,34 |
| 301,55K |
| 2026-09-25 | NOK 1,41 | +%12,35 | NOK 1,20 | NOK 1,50 | NOK 1,20 | 1,44M |
| 2026-09-24 | NOK 1,25 | -%0,79 | NOK 1,14 | NOK 1,36 | NOK 1,14 | 29,43K |
| 2026-09-23 | NOK 1,26 | -%5,60 | NOK 1,28 | NOK 1,30 | NOK 1,21 | 180,15K |
| 2026-09-22 | NOK 1,34 | +%2,29 | NOK 1,30 | NOK 1,35 | NOK 1,28 | 21,57K |
| 2026-09-21 | NOK 1,31 | -%1,50 | NOK 1,30 | NOK 1,38 | NOK 1,30 | 131,55K |
| 2026-09-18 | NOK 1,33 | %0,00 | NOK 1,40 | NOK 1,44 | NOK 1,29 | 471,25K |
| 2026-09-17 | NOK 1,33 | +%2,31 | NOK 1,28 | NOK 1,33 | NOK 1,28 | 5,35K |
| 2026-09-16 | NOK 1,30 | -%3,70 | NOK 1,35 | NOK 1,35 | NOK 1,28 | 55,47K |
| 2026-09-15 | NOK 1,35 | +%3,85 | NOK 1,28 | NOK 1,35 | NOK 1,28 | 11,95K |
| 2026-09-14 | NOK 1,30 | -%3,35 | NOK 1,31 | NOK 1,38 | NOK 1,30 | 53,46K |
| 2026-09-11 | NOK 1,35 | %0,00 | NOK 1,35 | NOK 1,35 | NOK 1,29 | 37,30K |
| 2026-09-10 | NOK 1,35 | +%1,51 | NOK 1,32 | NOK 1,35 | NOK 1,32 | 13,33K |
| 2026-09-09 | NOK 1,33 | -%4,68 | NOK 1,35 | NOK 1,35 | NOK 1,31 | 6,46K |
| 2026-09-08 | NOK 1,39 | -%0,36 | NOK 1,39 | NOK 1,39 | NOK 1,33 | 28,96K |
| 2026-09-07 | NOK 1,39 | +%3,33 | NOK 1,32 | NOK 1,39 | NOK 1,32 | 110 |
| 2026-09-04 | NOK 1,35 | -%1,82 | NOK 1,33 | NOK 1,35 | NOK 1,32 | 15,38K |
| 2026-09-03 | NOK 1,38 | -%1,08 | NOK 1,39 | NOK 1,39 | NOK 1,31 | 25,10K |
| 2026-09-02 | NOK 1,39 | -%3,81 | NOK 1,40 | NOK 1,40 | NOK 1,35 | 19,80K |
| 2026-09-01 | NOK 1,45 | +%3,96 | NOK 1,39 | NOK 1,45 | NOK 1,26 | 133,90K |
| 2026-08-31 | NOK 1,39 | -%2,80 | NOK 1,43 | NOK 1,43 | NOK 1,27 | 1,60M |
| 2026-08-28 | NOK 1,43 | +%5,93 | NOK 1,38 | NOK 1,53 | NOK 1,38 | 22,52K |
| 2026-08-27 | NOK 1,35 | +%2,27 | NOK 1,32 | NOK 1,38 | NOK 1,32 | 10,73K |
| 2026-08-26 | NOK 1,32 | -%3,65 | NOK 1,32 | NOK 1,40 | NOK 1,31 | 65,83K |
| 2026-08-25 | NOK 1,37 | +%4,58 | NOK 1,30 | NOK 1,37 | NOK 1,30 | 144,64K |
| 2026-08-24 | NOK 1,31 | -%2,60 | NOK 1,29 | NOK 1,37 | NOK 1,29 | 68,16K |
| 2026-08-21 | NOK 1,35 | +%2,28 | NOK 1,33 | NOK 1,35 | NOK 1,28 | 30,90K |
| 2026-08-20 | NOK 1,32 | -%1,50 | NOK 1,30 | NOK 1,33 | NOK 1,30 | 5,19K |
| 2026-08-19 | NOK 1,34 | +%0,38 | NOK 1,33 | NOK 1,34 | NOK 1,28 | 50,86K |
| 2026-08-18 | NOK 1,33 | -%0,37 | NOK 1,33 | NOK 1,33 | NOK 1,29 | 27,38K |
| 2026-08-17 | NOK 1,34 | +%0,38 | NOK 1,33 | NOK 1,34 | NOK 1,29 | 3,17K |
| 2026-08-14 | NOK 1,33 | +%0,76 | NOK 1,33 | NOK 1,34 | NOK 1,30 | 42,92K |
| 2026-08-13 | NOK 1,32 | +%1,93 | NOK 1,28 | NOK 1,35 | NOK 1,28 | 120,67K |
| 2026-08-12 | NOK 1,29 | -%1,89 | NOK 1,32 | NOK 1,34 | NOK 1,28 | 100,12K |
| 2026-08-11 | NOK 1,32 | -%1,12 | NOK 1,30 | NOK 1,32 | NOK 1,30 | 8,96K |
| 2026-08-10 | NOK 1,34 | -%1,11 | NOK 1,30 | NOK 1,39 | NOK 1,30 | 81,65K |
| 2026-08-07 | NOK 1,35 | +%2,27 | NOK 1,32 | NOK 1,35 | NOK 1,32 | 23,06K |
| 2026-08-06 | NOK 1,32 | +%0,38 | NOK 1,27 | NOK 1,32 | NOK 1,27 | 11,94K |
| 2026-08-05 | NOK 1,32 | -%2,23 | NOK 1,28 | NOK 1,32 | NOK 1,27 | 36,02K |
| 2026-08-04 | NOK 1,35 | +%2,28 | NOK 1,32 | NOK 1,36 | NOK 1,29 | 108,35K |
| 2026-08-03 | NOK 1,32 | -%2,59 | NOK 1,40 | NOK 1,40 | NOK 1,31 | 62,89K |
| 2026-07-31 | NOK 1,35 | +%2,66 | NOK 1,25 | NOK 1,38 | NOK 1,22 | 453,44K |
| 2026-07-30 | NOK 1,32 | +%5,20 | NOK 1,29 | NOK 1,32 | NOK 1,24 | 185,75K |
| 2026-07-29 | NOK 1,25 | -%4,58 | NOK 1,31 | NOK 1,31 | NOK 1,24 | 356,51K |
| 2026-07-28 | NOK 1,31 | %0,00 | NOK 1,31 | NOK 1,38 | NOK 1,27 | 183,42K |
| 2026-07-27 | NOK 1,31 | -%4,03 | NOK 1,50 | NOK 1,59 | NOK 1,30 | 605,76K |
| 2026-07-24 | NOK 1,37 | +%0,74 | NOK 1,49 | NOK 1,49 | NOK 1,34 | 98,88K |
| 2026-07-23 | NOK 1,36 | -%3,21 | NOK 1,39 | NOK 1,50 | NOK 1,36 | 43,79K |
| 2026-07-22 | NOK 1,40 | +%6,87 | NOK 1,40 | NOK 1,40 | NOK 1,40 | 24,34K |
| 2026-07-21 | NOK 1,31 | -%2,96 | NOK 1,41 | NOK 1,41 | NOK 1,31 | 36,49K |
| 2026-07-20 | NOK 1,35 | -%5,92 | NOK 1,31 | NOK 1,50 | NOK 1,25 | 108,72K |
| 2026-07-17 | NOK 1,43 | +%11,67 | NOK 1,47 | NOK 1,47 | NOK 1,42 | 19,60K |
| 2026-07-16 | NOK 1,28 | -%11,68 | NOK 1,28 | NOK 1,45 | NOK 1,28 | 16,12K |
| 2026-07-15 | NOK 1,46 | +%0,34 | NOK 1,45 | NOK 1,75 | NOK 1,26 | 102,94K |
| 2026-07-14 | NOK 1,45 | -%4,61 | NOK 1,45 | NOK 1,50 | NOK 1,45 | 23,22K |
| 2026-07-13 | NOK 1,52 | -%1,94 | NOK 1,57 | NOK 1,57 | NOK 1,50 | 61,74K |
| 2026-07-10 | NOK 1,55 | +%1,97 | NOK 1,55 | NOK 1,71 | NOK 1,40 | 47,42K |
| 2026-07-09 | NOK 1,52 | +%8,57 | NOK 1,47 | NOK 1,55 | NOK 1,42 | 407,89K |
| 2026-07-08 | NOK 1,40 | -%6,67 | NOK 1,56 | NOK 1,56 | NOK 1,34 | 242,46K |
| 2026-07-07 | NOK 1,50 | +%5,26 | NOK 1,41 | NOK 1,52 | NOK 1,32 | 133,15K |
| 2026-07-06 | NOK 1,42 | +%0,35 | NOK 1,42 | NOK 1,72 | NOK 1,42 | 326,32K |
| 2026-07-03 | NOK 1,42 | -%1,05 | NOK 1,43 | NOK 1,45 | NOK 1,30 | 148,13K |
| 2026-07-02 | NOK 1,43 | +%1,06 | NOK 1,51 | NOK 1,51 | NOK 1,36 | 282,57K |
| 2026-07-01 | NOK 1,42 | +%2,90 | NOK 1,40 | NOK 1,51 | NOK 1,36 | 419,65K |
| 2026-06-30 | NOK 1,38 | +%2,60 | NOK 1,41 | NOK 1,42 | NOK 1,30 | 369,48K |
| 2026-06-29 | NOK 1,35 | +%3,46 | NOK 1,30 | NOK 1,39 | NOK 1,23 | 243,66K |
| 2026-06-26 | NOK 1,30 | %0,00 | NOK 1,34 | NOK 1,42 | NOK 1,23 | 1,36M |
| 2026-06-25 | NOK 1,30 | +%1,17 | NOK 1,22 | NOK 1,45 | NOK 1,20 | 654,12K |
| 2026-06-24 | NOK 1,28 | +%7,08 | NOK 1,21 | NOK 1,35 | NOK 1,21 | 186,49K |
| 2026-06-23 | NOK 1,20 | -%3,61 | NOK 1,10 | NOK 1,25 | NOK 1,10 | 66,46K |
| 2026-06-22 | NOK 1,25 | -%0,40 | NOK 1,26 | NOK 1,26 | NOK 1,12 | 92,70K |
| 2026-06-19 | NOK 1,25 | +%0,81 | NOK 1,24 | NOK 1,25 | NOK 1,20 | 120,33K |
| 2026-06-18 | NOK 1,24 | +%8,77 | NOK 1,18 | NOK 1,25 | NOK 1,13 | 239,83K |
| 2026-06-17 | NOK 1,14 | -%8,06 | NOK 1,24 | NOK 1,26 | NOK 1,14 | 14,48K |
| 2026-06-16 | NOK 1,24 | +%7,83 | NOK 1,18 | NOK 1,24 | NOK 1,18 | 39,25K |
| 2026-06-15 | NOK 1,15 | -%2,13 | NOK 1,17 | NOK 1,19 | NOK 1,13 | 244,70K |
| 2026-06-12 | NOK 1,17 | -%7,84 | NOK 1,27 | NOK 1,29 | NOK 1,15 | 72,01K |
| 2026-06-11 | NOK 1,27 | -%0,39 | NOK 1,15 | NOK 1,28 | NOK 1,15 | 58,14K |
| 2026-06-10 | NOK 1,28 | %0,00 | NOK 1,28 | NOK 1,28 | NOK 1,28 | 140 |
| 2026-06-09 | NOK 1,28 | -%0,39 | NOK 1,30 | NOK 1,30 | NOK 1,15 | 42,57K |
| 2026-06-08 | NOK 1,28 | -%2,65 | NOK 1,32 | NOK 1,32 | NOK 1,18 | 84,25K |
| 2026-06-05 | NOK 1,32 | +%2,33 | NOK 1,28 | NOK 1,33 | NOK 1,28 | 70,85K |
| 2026-06-04 | NOK 1,29 | %0,00 | NOK 1,35 | NOK 1,35 | NOK 1,21 | 13,64K |
| 2026-06-03 | NOK 1,29 | %0,00 | NOK 1,35 | NOK 1,35 | NOK 1,23 | 19,99K |
| 2026-06-02 | NOK 1,29 | +%15,70 | NOK 1,39 | NOK 1,40 | NOK 1,21 | 269,78K |
| 2026-06-01 | NOK 1,12 | -%11,51 | NOK 1,24 | NOK 1,33 | NOK 1,12 | 144,57K |
| 2026-05-29 | NOK 1,26 | -%1,56 | NOK 1,22 | NOK 1,27 | NOK 1,22 | 21,13K |