International Seaways, Inc. INSW
NYSE · Amerika Birleşik Devletleri · Ulaştırma
$113,71+3,57 (+%3,24)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $113,84 | +%3,36 | $109,50 | $114,28 | $109,20 | 274,41K |
| 2026-09-30 | $110,14 | -%0,09 | $112,05 | $114,79 | $109,88 | 857,10K |
| 2026-09-29 | $110,24 | +%1,78 | $107,00 | $110,96 | $106,77 | 469,80K |
| 2026-09-28 | $108,31 | +%2,53 | $107,65 | $109,32 | $106,80 |
| 678,60K |
| 2026-09-25 | $105,64 | +%0,75 | $104,71 | $107,50 | $103,50 | 498,40K |
| 2026-09-24 | $104,85 | +%2,83 | $101,84 | $105,99 | $100,77 | 786,80K |
| 2026-09-23 | $101,96 | -%1,91 | $104,00 | $104,24 | $99,45 | 601,70K |
| 2026-09-22 | $103,95 | -%4,72 | $104,71 | $106,50 | $102,23 | 1,01M |
| 2026-09-21 | $109,10 | -%1,84 | $109,01 | $112,82 | $107,56 | 889,50K |
| 2026-09-18 | $111,15 | +%0,56 | $112,18 | $113,14 | $109,31 | 1,80M |
| 2026-09-17 | $110,53 | +%1,05 | $109,13 | $113,13 | $108,40 | 659,20K |
| 2026-09-16 | $109,38 | +%1,52 | $108,00 | $111,94 | $107,59 | 809,80K |
| 2026-09-15 | $107,74 | +%1,80 | $105,80 | $109,80 | $105,29 | 1,05M |
| 2026-09-14 | $105,84 | +%2,11 | $103,65 | $106,70 | $102,61 | 973,40K |
| 2026-09-11 | $103,65 | +%1,48 | $101,88 | $105,00 | $101,56 | 1,03M |
| 2026-09-10 | $102,14 | -%2,37 | $99,94 | $102,24 | $99,62 | 543,40K |
| 2026-09-09 | $104,62 | +%0,78 | $104,50 | $105,67 | $103,00 | 644,30K |
| 2026-09-08 | $103,81 | -%0,66 | $105,69 | $106,73 | $102,89 | 828,40K |
| 2026-09-04 | $104,50 | +%2,21 | $102,21 | $105,50 | $102,21 | 739,70K |
| 2026-09-03 | $102,24 | +%1,04 | $101,98 | $103,03 | $100,10 | 557,00K |
| 2026-09-02 | $101,19 | +%1,43 | $99,82 | $101,55 | $99,12 | 603,00K |
| 2026-09-01 | $99,76 | +%1,14 | $100,36 | $102,10 | $98,89 | 577,70K |
| 2026-08-31 | $98,64 | -%0,17 | $101,66 | $101,66 | $97,64 | 841,60K |
| 2026-08-28 | $98,81 | -%0,45 | $99,28 | $101,20 | $98,41 | 463,50K |
| 2026-08-27 | $99,26 | +%5,97 | $95,08 | $100,09 | $94,30 | 551,50K |
| 2026-08-26 | $93,67 | -%5,43 | $97,34 | $97,34 | $93,14 | 616,50K |
| 2026-08-25 | $99,05 | -%0,90 | $99,45 | $100,21 | $98,46 | 357,90K |
| 2026-08-24 | $99,95 | +%0,43 | $99,01 | $101,14 | $99,01 | 407,60K |
| 2026-08-21 | $99,52 | +%0,16 | $100,44 | $102,36 | $98,96 | 485,10K |
| 2026-08-20 | $99,36 | -%0,35 | $99,50 | $100,05 | $97,89 | 393,50K |
| 2026-08-19 | $99,71 | +%0,95 | $100,00 | $100,50 | $98,85 | 388,40K |
| 2026-08-18 | $98,77 | +%0,42 | $99,17 | $99,68 | $97,13 | 541,20K |
| 2026-08-17 | $98,36 | +%1,35 | $97,85 | $99,43 | $97,05 | 571,90K |
| 2026-08-14 | $97,05 | +%2,00 | $95,63 | $97,64 | $95,02 | 356,40K |
| 2026-08-13 | $95,15 | +%3,00 | $93,56 | $96,43 | $93,22 | 397,10K |
| 2026-08-12 | $92,38 | +%3,73 | $89,00 | $93,09 | $88,62 | 737,10K |
| 2026-08-11 | $89,06 | -%1,48 | $91,97 | $91,97 | $86,13 | 715,50K |
| 2026-08-10 | $90,40 | -%2,18 | $93,25 | $94,50 | $89,67 | 817,70K |
| 2026-08-07 | $92,41 | -%0,86 | $92,94 | $95,39 | $91,36 | 628,70K |
| 2026-08-06 | $93,21 | +%2,76 | $92,51 | $94,96 | $91,80 | 428,10K |
| 2026-08-05 | $90,71 | -%2,01 | $93,11 | $93,68 | $90,01 | 403,10K |
| 2026-08-04 | $92,57 | -%2,79 | $95,05 | $95,05 | $91,76 | 538,70K |
| 2026-08-03 | $95,23 | -%0,99 | $96,17 | $98,23 | $93,91 | 455,30K |
| 2026-07-31 | $96,18 | +%1,02 | $95,41 | $97,07 | $95,00 | 346,00K |
| 2026-07-30 | $95,21 | +%0,70 | $93,78 | $95,54 | $92,51 | 427,30K |
| 2026-07-29 | $94,55 | +%1,01 | $94,31 | $95,65 | $92,84 | 542,90K |
| 2026-07-28 | $93,60 | +%3,21 | $91,13 | $94,31 | $90,43 | 511,60K |
| 2026-07-27 | $90,69 | -%1,72 | $90,00 | $92,07 | $88,92 | 533,40K |
| 2026-07-24 | $92,28 | +%1,02 | $91,25 | $93,48 | $91,25 | 487,60K |
| 2026-07-23 | $91,35 | +%2,74 | $89,50 | $91,60 | $88,92 | 577,90K |
| 2026-07-22 | $88,91 | -%1,72 | $90,37 | $90,50 | $88,73 | 423,10K |
| 2026-07-21 | $90,47 | +%2,34 | $89,52 | $92,07 | $88,36 | 762,80K |
| 2026-07-20 | $88,40 | +%1,89 | $88,00 | $90,08 | $87,88 | 431,00K |
| 2026-07-17 | $86,76 | -%1,67 | $87,56 | $87,56 | $84,63 | 394,00K |
| 2026-07-16 | $88,23 | -%0,47 | $88,00 | $90,91 | $87,29 | 437,70K |
| 2026-07-15 | $88,65 | +%0,60 | $87,49 | $88,89 | $85,07 | 406,60K |
| 2026-07-14 | $88,12 | +%2,26 | $88,10 | $90,91 | $86,71 | 508,80K |
| 2026-07-13 | $86,17 | -%2,61 | $90,00 | $90,17 | $86,05 | 457,70K |
| 2026-07-10 | $88,48 | +%6,63 | $83,98 | $88,54 | $83,28 | 383,30K |
| 2026-07-09 | $82,98 | -%5,92 | $87,46 | $87,66 | $80,97 | 562,40K |
| 2026-07-08 | $88,20 | +%3,48 | $85,23 | $88,55 | $85,07 | 457,50K |
| 2026-07-07 | $85,23 | -%0,04 | $85,50 | $87,17 | $84,09 | 577,90K |
| 2026-07-06 | $85,26 | +%3,47 | $82,40 | $86,75 | $81,52 | 458,20K |
| 2026-07-02 | $82,40 | +%5,94 | $80,44 | $82,93 | $79,37 | 485,20K |
| 2026-07-01 | $77,78 | +%1,55 | $75,87 | $78,64 | $75,87 | 464,90K |
| 2026-06-30 | $76,59 | -%1,57 | $77,25 | $78,29 | $75,05 | 732,70K |
| 2026-06-29 | $77,81 | -%2,14 | $78,55 | $80,95 | $76,68 | 860,80K |
| 2026-06-26 | $79,51 | -%2,43 | $79,87 | $82,09 | $77,46 | 1,92M |
| 2026-06-25 | $81,49 | -%7,10 | $87,76 | $89,40 | $81,17 | 903,30K |
| 2026-06-24 | $87,72 | -%2,51 | $89,72 | $90,75 | $86,71 | 651,30K |
| 2026-06-23 | $89,98 | +%1,78 | $86,91 | $90,16 | $86,55 | 575,10K |
| 2026-06-22 | $88,41 | +%4,64 | $84,42 | $89,12 | $84,39 | 830,50K |
| 2026-06-18 | $84,49 | +%3,73 | $81,50 | $84,58 | $79,26 | 913,60K |
| 2026-06-17 | $81,45 | -%0,63 | $81,60 | $82,31 | $80,60 | 392,10K |
| 2026-06-16 | $81,97 | +%0,69 | $82,29 | $83,00 | $80,01 | 405,30K |
| 2026-06-15 | $81,41 | -%0,73 | $81,68 | $82,60 | $79,93 | 568,70K |
| 2026-06-12 | $82,01 | -%0,67 | $77,09 | $82,11 | $75,36 | 485,60K |
| 2026-06-11 | $82,56 | -%0,06 | $84,53 | $85,50 | $82,24 | 469,60K |
| 2026-06-10 | $82,61 | +%1,71 | $81,70 | $83,29 | $81,10 | 467,70K |
| 2026-06-09 | $81,22 | -%0,25 | $81,81 | $82,57 | $80,61 | 450,80K |
| 2026-06-08 | $81,42 | +%0,43 | $82,25 | $82,94 | $80,40 | 650,50K |
| 2026-06-05 | $81,07 | +%3,29 | $78,01 | $81,96 | $77,95 | 482,10K |
| 2026-06-04 | $78,49 | +%0,67 | $77,50 | $79,00 | $77,50 | 373,90K |
| 2026-06-03 | $77,97 | -%0,71 | $77,88 | $80,00 | $77,57 | 411,70K |
| 2026-06-02 | $78,53 | -%0,67 | $79,15 | $79,22 | $76,77 | 420,40K |
| 2026-06-01 | $79,06 | +%2,42 | $77,20 | $80,15 | $76,65 | 507,60K |
| 2026-05-29 | $77,19 | +%0,49 | $75,25 | $77,70 | $75,08 | 618,30K |
| 2026-05-28 | $76,81 | -%4,49 | $79,64 | $79,78 | $76,55 | 716,90K |
| 2026-05-27 | $80,42 | -%2,78 | $81,73 | $82,57 | $79,88 | 468,10K |
| 2026-05-26 | $82,72 | -%0,96 | $82,49 | $84,50 | $81,72 | 582,60K |