Hexagon Composites ASA HEX
OSL · Norveç · Proses Endüstrileri
NOK 12,33-0,43 (-%3,37)
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 12,76 | +%0,87 | NOK 12,68 | NOK 12,80 | NOK 12,64 | 477,24K |
| 2026-09-29 | NOK 12,65 | +%1,61 | NOK 12,45 | NOK 12,73 | NOK 12,26 | 920,27K |
| 2026-09-28 | NOK 12,45 | +%0,08 | NOK 12,43 | NOK 12,54 | NOK 12,32 | 917,23K |
| 2026-09-25 | NOK 12,44 | -%1,19 | NOK 12,54 | NOK 12,62 | NOK 12,43 | 606,80K |
| 2026-09-24 | NOK 12,59 | -%1,72 | NOK 12,90 | NOK 12,99 | NOK 12,53 | 1,17M |
| 2026-09-23 | NOK 12,81 | -%3,83 | NOK 13,42 | NOK 13,42 | NOK 12,81 | 1,28M |
| 2026-09-22 | NOK 13,32 | +%4,06 | NOK 12,79 | NOK 13,37 | NOK 12,71 | 1,59M |
| 2026-09-21 | NOK 12,80 | +%1,59 | NOK 12,68 | NOK 12,95 | NOK 12,67 | 1,02M |
| 2026-09-18 | NOK 12,60 | +%0,72 | NOK 12,55 | NOK 12,84 | NOK 12,51 | 1,22M |
| 2026-09-17 | NOK 12,51 | +%1,30 | NOK 12,27 | NOK 12,59 | NOK 12,25 | 890,16K |
| 2026-09-16 | NOK 12,35 | +%1,06 | NOK 12,27 | NOK 12,62 | NOK 12,25 | 911,88K |
| 2026-09-15 | NOK 12,22 | -%2,00 | NOK 12,42 | NOK 12,48 | NOK 12,15 | 1,54M |
| 2026-09-14 | NOK 12,47 | -%1,97 | NOK 12,68 | NOK 12,84 | NOK 12,45 | 806,07K |
| 2026-09-11 | NOK 12,72 | -%4,43 | NOK 13,29 | NOK 13,35 | NOK 12,69 | 1,61M |
| 2026-09-10 | NOK 13,31 | -%0,52 | NOK 13,41 | NOK 13,43 | NOK 13,14 | 993,28K |
| 2026-09-09 | NOK 13,38 | -%0,15 | NOK 13,40 | NOK 13,50 | NOK 13,25 | 1,27M |
| 2026-09-08 | NOK 13,40 | -%0,37 | NOK 13,40 | NOK 13,61 | NOK 13,37 | 512,24K |
| 2026-09-07 | NOK 13,45 | +%0,60 | NOK 13,49 | NOK 13,69 | NOK 13,40 | 1,22M |
| 2026-09-04 | NOK 13,37 | +%1,44 | NOK 13,10 | NOK 13,49 | NOK 13,02 | 1,01M |
| 2026-09-03 | NOK 13,18 | +%0,15 | NOK 13,12 | NOK 13,42 | NOK 13,07 | 1,23M |
| 2026-09-02 | NOK 13,16 | -%2,08 | NOK 13,35 | NOK 13,43 | NOK 13,08 | 1,62M |
| 2026-09-01 | NOK 13,44 | +%0,15 | NOK 13,32 | NOK 13,60 | NOK 13,06 | 2,93M |
| 2026-08-31 | NOK 13,42 | -%0,45 | NOK 13,50 | NOK 13,52 | NOK 13,33 | 881,38K |
| 2026-08-28 | NOK 13,48 | -%1,89 | NOK 13,74 | NOK 13,93 | NOK 13,48 | 1,11M |
| 2026-08-27 | NOK 13,74 | -%0,79 | NOK 13,88 | NOK 13,98 | NOK 13,69 | 785,96K |
| 2026-08-26 | NOK 13,85 | +%0,44 | NOK 13,79 | NOK 13,94 | NOK 13,62 | 1,02M |
| 2026-08-25 | NOK 13,79 | +%1,17 | NOK 13,70 | NOK 13,95 | NOK 13,66 | 1,43M |
| 2026-08-24 | NOK 13,63 | -%0,51 | NOK 13,76 | NOK 13,83 | NOK 13,56 | 1,12M |
| 2026-08-21 | NOK 13,70 | +%4,74 | NOK 13,10 | NOK 13,73 | NOK 13,10 | 2,04M |
| 2026-08-20 | NOK 13,08 | -%1,21 | NOK 13,24 | NOK 13,29 | NOK 13,03 | 1,69M |
| 2026-08-19 | NOK 13,24 | -%2,86 | NOK 13,60 | NOK 13,60 | NOK 13,20 | 1,97M |
| 2026-08-18 | NOK 13,63 | -%2,71 | NOK 13,97 | NOK 13,97 | NOK 13,45 | 3,02M |
| 2026-08-17 | NOK 14,01 | -%3,38 | NOK 14,60 | NOK 14,60 | NOK 14,01 | 2,81M |
| 2026-08-14 | NOK 14,50 | +%1,68 | NOK 14,31 | NOK 15,00 | NOK 14,24 | 3,66M |
| 2026-08-13 | NOK 14,26 | +%2,59 | NOK 14,05 | NOK 14,28 | NOK 13,90 | 2,12M |
| 2026-08-12 | NOK 13,90 | -%1,42 | NOK 14,04 | NOK 14,10 | NOK 13,80 | 2,03M |
| 2026-08-11 | NOK 14,10 | +%0,36 | NOK 14,10 | NOK 14,53 | NOK 13,87 | 2,82M |
| 2026-08-10 | NOK 14,05 | +%1,96 | NOK 13,90 | NOK 14,14 | NOK 13,75 | 2,59M |
| 2026-08-07 | NOK 13,78 | -%1,50 | NOK 14,14 | NOK 14,30 | NOK 13,50 | 4,71M |
| 2026-08-06 | NOK 13,99 | +%13,65 | NOK 13,61 | NOK 14,34 | NOK 13,30 | 13,39M |
| 2026-08-05 | NOK 12,31 | -%0,73 | NOK 12,52 | NOK 12,58 | NOK 12,12 | 3,83M |
| 2026-08-04 | NOK 12,40 | +%13,35 | NOK 11,86 | NOK 12,49 | NOK 11,66 | 8,77M |
| 2026-08-03 | NOK 10,94 | +%0,18 | NOK 11,00 | NOK 11,17 | NOK 10,87 | 1,17M |
| 2026-07-31 | NOK 10,92 | -%1,71 | NOK 11,24 | NOK 11,25 | NOK 10,92 | 1,38M |
| 2026-07-30 | NOK 11,11 | -%1,51 | NOK 11,15 | NOK 11,25 | NOK 10,87 | 1,74M |
| 2026-07-29 | NOK 11,28 | +%0,71 | NOK 11,06 | NOK 11,34 | NOK 10,85 | 2,38M |
| 2026-07-28 | NOK 11,20 | +%6,16 | NOK 10,82 | NOK 11,46 | NOK 10,71 | 5,84M |
| 2026-07-27 | NOK 10,55 | +%2,43 | NOK 10,46 | NOK 10,80 | NOK 10,38 | 2,35M |
| 2026-07-24 | NOK 10,30 | +%2,90 | NOK 10,10 | NOK 10,46 | NOK 10,00 | 2,49M |
| 2026-07-23 | NOK 10,01 | +%1,78 | NOK 9,74 | NOK 10,08 | NOK 9,74 | 791,58K |
| 2026-07-22 | NOK 9,84 | +%2,18 | NOK 9,61 | NOK 9,90 | NOK 9,60 | 668,28K |
| 2026-07-21 | NOK 9,63 | -%1,28 | NOK 10,00 | NOK 10,00 | NOK 9,61 | 883,14K |
| 2026-07-20 | NOK 9,75 | -%1,02 | NOK 10,10 | NOK 10,14 | NOK 9,75 | 907,81K |
| 2026-07-17 | NOK 9,85 | -%0,51 | NOK 9,90 | NOK 9,90 | NOK 9,49 | 1,09M |
| 2026-07-16 | NOK 9,90 | -%4,35 | NOK 10,28 | NOK 10,40 | NOK 9,79 | 812,33K |
| 2026-07-15 | NOK 10,35 | +%6,70 | NOK 9,75 | NOK 10,35 | NOK 9,71 | 2,56M |
| 2026-07-14 | NOK 9,70 | +%4,02 | NOK 9,30 | NOK 9,73 | NOK 9,26 | 927,84K |
| 2026-07-13 | NOK 9,32 | +%1,19 | NOK 9,20 | NOK 9,32 | NOK 9,16 | 480,07K |
| 2026-07-10 | NOK 9,22 | -%1,71 | NOK 9,41 | NOK 9,48 | NOK 9,11 | 1,22M |
| 2026-07-09 | NOK 9,38 | -%0,85 | NOK 9,59 | NOK 9,64 | NOK 9,34 | 1,40M |
| 2026-07-08 | NOK 9,45 | -%0,42 | NOK 9,50 | NOK 9,55 | NOK 9,19 | 2,22M |
| 2026-07-07 | NOK 9,49 | -%10,00 | NOK 10,60 | NOK 10,60 | NOK 9,49 | 7,27M |
| 2026-07-06 | NOK 10,55 | +%23,68 | NOK 10,20 | NOK 10,80 | NOK 10,20 | 10,95M |
| 2026-07-03 | NOK 8,53 | +%0,83 | NOK 8,45 | NOK 8,60 | NOK 8,38 | 798,74K |
| 2026-07-02 | NOK 8,46 | +%1,68 | NOK 8,20 | NOK 8,56 | NOK 8,11 | 4,34M |
| 2026-07-01 | NOK 8,32 | -%2,63 | NOK 8,70 | NOK 8,70 | NOK 8,29 | 589,42K |
| 2026-06-30 | NOK 8,55 | +%0,71 | NOK 8,59 | NOK 8,59 | NOK 8,40 | 724,88K |
| 2026-06-29 | NOK 8,48 | +%1,74 | NOK 8,50 | NOK 8,59 | NOK 8,32 | 716,00K |
| 2026-06-26 | NOK 8,34 | -%2,23 | NOK 8,59 | NOK 8,59 | NOK 8,29 | 721,94K |
| 2026-06-25 | NOK 8,53 | +%2,65 | NOK 8,40 | NOK 8,53 | NOK 8,26 | 847,30K |
| 2026-06-24 | NOK 8,31 | -%0,60 | NOK 8,40 | NOK 8,40 | NOK 8,23 | 731,19K |
| 2026-06-23 | NOK 8,36 | +%2,51 | NOK 8,15 | NOK 8,36 | NOK 8,07 | 1,19M |
| 2026-06-22 | NOK 8,15 | -%5,94 | NOK 8,45 | NOK 8,45 | NOK 8,15 | 2,00M |
| 2026-06-19 | NOK 8,67 | -%0,06 | NOK 8,60 | NOK 8,70 | NOK 8,51 | 619,33K |
| 2026-06-18 | NOK 8,68 | -%0,29 | NOK 8,71 | NOK 8,81 | NOK 8,63 | 784,20K |
| 2026-06-17 | NOK 8,70 | +%0,46 | NOK 8,63 | NOK 8,77 | NOK 8,57 | 429,53K |
| 2026-06-16 | NOK 8,66 | +%0,23 | NOK 8,70 | NOK 8,90 | NOK 8,60 | 794,14K |
| 2026-06-15 | NOK 8,64 | +%2,98 | NOK 8,46 | NOK 8,98 | NOK 8,46 | 2,53M |
| 2026-06-12 | NOK 8,39 | +%2,82 | NOK 8,26 | NOK 8,45 | NOK 8,22 | 995,96K |
| 2026-06-11 | NOK 8,16 | -%2,86 | NOK 8,41 | NOK 8,41 | NOK 8,16 | 1,75M |
| 2026-06-10 | NOK 8,40 | -%7,49 | NOK 8,94 | NOK 8,99 | NOK 8,40 | 2,83M |
| 2026-06-09 | NOK 9,08 | +%3,06 | NOK 8,81 | NOK 9,11 | NOK 8,63 | 1,24M |
| 2026-06-08 | NOK 8,81 | -%2,00 | NOK 8,71 | NOK 9,24 | NOK 8,53 | 2,01M |
| 2026-06-05 | NOK 8,99 | +%0,45 | NOK 8,95 | NOK 9,35 | NOK 8,81 | 2,09M |
| 2026-06-04 | NOK 8,95 | -%0,89 | NOK 9,10 | NOK 9,10 | NOK 8,80 | 1,44M |
| 2026-06-03 | NOK 9,03 | -%0,88 | NOK 9,10 | NOK 9,28 | NOK 9,03 | 533,59K |
| 2026-06-02 | NOK 9,11 | -%0,38 | NOK 9,10 | NOK 9,23 | NOK 9,10 | 797,86K |
| 2026-06-01 | NOK 9,15 | -%4,94 | NOK 9,59 | NOK 9,59 | NOK 9,15 | 1,78M |
| 2026-05-29 | NOK 9,62 | -%3,41 | NOK 10,08 | NOK 10,08 | NOK 9,58 | 1,65M |
| 2026-05-28 | NOK 9,96 | +%0,66 | NOK 10,20 | NOK 10,37 | NOK 9,91 | 1,55M |